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

672
095570/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,201000,285216770,3790,3790,3790,3790,1737
20250318,200900,285216770,3790,3790,3790,3790,0
20250318,200800,285216770,3790,3790,3790,3790,0
20250318,200700,285216770,3790,3790,3790,3790,0
20250318,200600,285216770,3790,3790,3790,3790,0
20250318,200500,285216770,3790,3790,3790,3790,0
20250318,200400,285216770,3790,3790,3790,3790,0
20250318,200300,285216770,3790,3790,3790,3790,0
20250318,200200,285216770,3790,3790,3790,3790,0
20250318,200100,285216770,3790,3790,3790,3790,0
20250318,200000,285216770,3790,3790,3790,3790,0
20250318,195900,285216770,3790,3790,3790,3790,0
20250318,195800,285216770,3790,3790,3790,3790,0
20250318,195700,285216770,3790,3790,3790,3790,0
20250318,195600,285216770,3790,3790,3790,3790,0
20250318,195500,285216770,3790,3790,3790,3790,0
20250318,195400,285216770,3790,3790,3790,3790,0
20250318,195300,285216770,3790,3790,3790,3790,0
20250318,195200,285216770,3790,3790,3790,3790,0
20250318,195100,285216770,3790,3790,3790,3790,0
20250318,195000,285216770,3790,3790,3790,3790,0
20250318,194900,285216770,3790,3790,3790,3790,0
20250318,194800,285216770,3790,3790,3790,3790,0
20250318,194700,285216770,3790,3790,3790,3790,0
20250318,194600,285216770,3790,3790,3790,3790,0
20250318,194500,285216770,3790,3790,3790,3790,0
20250318,194400,285216770,3790,3790,3790,3790,0
20250318,194300,285216770,3790,3790,3790,3790,0
20250318,194200,285216770,3790,3790,3790,3790,0
20250318,194100,285216770,3790,3790,3790,3790,0
20250318,194000,285216770,3790,3790,3790,3790,1737
20250318,193900,285216770,3790,3790,3790,3790,0
20250318,193800,285216770,3790,3790,3790,3790,0
20250318,193700,285216770,3790,3790,3790,3790,0
20250318,193600,285216770,3790,3790,3790,3790,0
20250318,193500,285216770,3790,3790,3790,3790,0
20250318,193400,285216770,3790,3790,3790,3790,0
20250318,193300,285216770,3790,3790,3790,3790,0
20250318,193200,285216770,3790,3790,3790,3790,0
20250318,193100,285216770,3790,3790,3790,3790,0
20250318,193000,285216770,3790,3790,3790,3790,0
20250318,192900,285216770,3790,3790,3790,3790,0
20250318,192800,285216770,3790,3790,3790,3790,0
20250318,192700,285216770,3790,3790,3790,3790,0
20250318,192600,285216770,3790,3790,3790,3790,0
20250318,192500,285216770,3790,3790,3790,3790,0
20250318,192400,285216770,3790,3790,3790,3790,0
20250318,192300,285216770,3790,3790,3790,3790,0
20250318,192200,285216770,3790,3790,3790,3790,0
20250318,192100,285216770,3790,3790,3790,3790,0
20250318,192000,285216770,3790,3790,3790,3790,0
20250318,191900,285216770,3790,3790,3790,3790,0
20250318,191800,285216770,3790,3790,3790,3790,0
20250318,191700,285216770,3790,3790,3790,3790,0
20250318,191600,285216770,3790,3790,3790,3790,0
20250318,191500,285216770,3790,3790,3790,3790,0
20250318,191400,285216770,3790,3790,3790,3790,0
20250318,191300,285216770,3790,3790,3790,3790,0
20250318,191200,285216770,3790,3790,3790,3790,0
20250318,191100,285216770,3790,3790,3790,3790,0
20250318,191000,285216770,3790,3790,3790,3790,1737
20250318,190900,285216770,3790,3790,3790,3790,0
20250318,190800,285216770,3790,3790,3790,3790,0
20250318,190700,285216770,3790,3790,3790,3790,0
20250318,190600,285216770,3790,3790,3790,3790,0
20250318,190500,285216770,3790,3790,3790,3790,0
20250318,190400,285216770,3790,3790,3790,3790,0
20250318,190300,285216770,3790,3790,3790,3790,0
20250318,190200,285216770,3790,3790,3790,3790,0
20250318,190100,285216770,3790,3790,3790,3790,0
20250318,190000,285216770,3790,3790,3790,3790,0
20250318,185900,285216770,3790,3790,3790,3790,0
20250318,185800,285216770,3790,3790,3790,3790,0
20250318,185700,285216770,3790,3790,3790,3790,0
20250318,185600,285216770,3790,3790,3790,3790,0
20250318,185500,285216770,3790,3790,3790,3790,0
20250318,185400,285216770,3790,3790,3790,3790,0
20250318,185300,285216770,3790,3790,3790,3790,0
20250318,185200,285216770,3790,3790,3790,3790,0
20250318,185100,285216770,3790,3790,3790,3790,0
20250318,185000,285216770,3790,3790,3790,3790,0
20250318,184900,285216770,3790,3790,3790,3790,0
20250318,184800,285216770,3790,3790,3790,3790,0
20250318,184700,285216770,3790,3790,3790,3790,0
20250318,184600,285216770,3790,3790,3790,3790,0
20250318,184500,285216770,3790,3790,3790,3790,0
20250318,184400,285216770,3790,3790,3790,3790,0
20250318,184300,285216770,3790,3790,3790,3790,0
20250318,184200,285216770,3790,3790,3790,3790,0
20250318,184100,285216770,3790,3790,3790,3790,0
20250318,184000,285216770,3790,3790,3790,3790,1737
20250318,183900,285216770,3790,3790,3790,3790,0
20250318,183800,285216770,3790,3790,3790,3790,0
20250318,183700,285216770,3790,3790,3790,3790,0
20250318,183600,285216770,3790,3790,3790,3790,0
20250318,183500,285216770,3790,3790,3790,3790,0
20250318,183400,285216770,3790,3790,3790,3790,0
20250318,183300,285216770,3790,3790,3790,3790,0
20250318,183200,285216770,3790,3790,3790,3790,0
20250318,183100,285216770,3790,3790,3790,3790,0
20250318,183000,285216770,3790,3790,3790,3790,0
20250318,182900,285216770,3790,3790,3790,3790,0
20250318,182800,285216770,3790,3790,3790,3790,0
20250318,182700,285216770,3790,3790,3790,3790,0
20250318,182600,285216770,3790,3790,3790,3790,0
20250318,182500,285216770,3790,3790,3790,3790,0
20250318,182400,285216770,3790,3790,3790,3790,0
20250318,182300,285216770,3790,3790,3790,3790,0
20250318,182200,285216770,3790,3790,3790,3790,0
20250318,182100,285216770,3790,3790,3790,3790,0
20250318,182000,285216770,3790,3790,3790,3790,0
20250318,181900,285216770,3790,3790,3790,3790,0
20250318,181800,285216770,3790,3790,3790,3790,0
20250318,181700,285216770,3790,3790,3790,3790,0
20250318,181600,285216770,3790,3790,3790,3790,0
20250318,181500,285216770,3790,3790,3790,3790,0
20250318,181400,285216770,3790,3790,3790,3790,0
20250318,181300,285216770,3790,3790,3790,3790,0
20250318,181200,285216770,3790,3790,3790,3790,0
20250318,181100,285216770,3790,3790,3790,3790,0
20250318,181000,285216770,3790,3790,3790,3790,1737
20250318,180900,285216770,3790,3790,3790,3790,0
20250318,180800,285216770,3790,3790,3790,3790,0
20250318,180700,285216770,3790,3790,3790,3790,0
20250318,180600,285216770,3790,3790,3790,3790,0
20250318,180500,285216770,3790,3790,3790,3790,0
20250318,180400,285216770,3790,3790,3790,3790,0
20250318,180300,285216770,3790,3790,3790,3790,0
20250318,180200,285216770,3790,3790,3790,3790,0
20250318,180100,285216770,3790,3790,3790,3790,0
20250318,180000,285216770,3790,3790,3790,3790,0
20250318,175900,285216770,3790,3790,3790,3790,0
20250318,175800,285216770,3790,3790,3790,3790,0
20250318,175700,285216770,3790,3790,3790,3790,0
20250318,175600,285216770,3790,3790,3790,3790,0
20250318,175500,285216770,3790,3790,3790,3790,0
20250318,175400,285216770,3790,3790,3790,3790,0
20250318,175300,285216770,3790,3790,3790,3790,0
20250318,175200,285216770,3790,3790,3790,3790,0
20250318,175100,285216770,3790,3790,3790,3790,0
20250318,175000,285216770,3790,3790,3790,3790,0
20250318,174900,285216770,3790,3790,3790,3790,0
20250318,174800,285216770,3790,3790,3790,3790,0
20250318,174700,285216770,3790,3790,3790,3790,0
20250318,174600,285216770,3790,3790,3790,3790,0
20250318,174500,285216770,3790,3790,3790,3790,0
20250318,174400,285216770,3790,3790,3790,3790,0
20250318,174300,285216770,3790,3790,3790,3790,0
20250318,174200,285216770,3790,3790,3790,3790,0
20250318,174100,285216770,3790,3790,3790,3790,0
20250318,174000,285216770,3790,3790,3790,3790,1737
20250318,173900,285216770,3790,3790,3790,3790,0
20250318,173800,285216770,3790,3790,3790,3790,0
20250318,173700,285216770,3790,3790,3790,3790,0
20250318,173600,285216770,3790,3790,3790,3790,0
20250318,173500,285216770,3790,3790,3790,3790,0
20250318,173400,285216770,3790,3790,3790,3790,0
20250318,173300,285216770,3790,3790,3790,3790,0
20250318,173200,285216770,3790,3790,3790,3790,0
20250318,173100,285216770,3790,3790,3790,3790,0
20250318,173000,285216770,3790,3790,3790,3790,0
20250318,172900,285216770,3790,3790,3790,3790,0
20250318,172800,285216770,3790,3790,3790,3790,0
20250318,172700,285216770,3790,3790,3790,3790,0
20250318,172600,285216770,3790,3790,3790,3790,0
20250318,172500,285216770,3790,3790,3790,3790,0
20250318,172400,285216770,3790,3790,3790,3790,0
20250318,172300,285216770,3790,3790,3790,3790,0
20250318,172200,285216770,3790,3790,3790,3790,0
20250318,172100,285216770,3790,3790,3790,3790,0
20250318,172000,285216770,3790,3790,3790,3790,0
20250318,171900,285216770,3790,3790,3790,3790,0
20250318,171800,285216770,3790,3790,3790,3790,0
20250318,171700,285216770,3790,3790,3790,3790,0
20250318,171600,285216770,3790,3790,3790,3790,0
20250318,171500,285216770,3790,3790,3790,3790,0
20250318,171400,285216770,3790,3790,3790,3790,0
20250318,171300,285216770,3790,3790,3790,3790,0
20250318,171200,285216770,3790,3790,3790,3790,0
20250318,171100,285216770,3790,3790,3790,3790,0
20250318,171000,285216770,3790,3790,3790,3790,1737
20250318,170900,285216770,3790,3790,3790,3790,0
20250318,170800,285216770,3790,3790,3790,3790,0
20250318,170700,285216770,3790,3790,3790,3790,0
20250318,170600,285216770,3790,3790,3790,3790,0
20250318,170500,285216770,3790,3790,3790,3790,0
20250318,170400,285216770,3790,3790,3790,3790,0
20250318,170300,285216770,3790,3790,3790,3790,0
20250318,170200,285216770,3790,3790,3790,3790,0
20250318,170100,285216770,3790,3790,3790,3790,0
20250318,170000,285216770,3790,3790,3790,3790,0
20250318,165900,285216770,3790,3790,3790,3790,0
20250318,165800,285216770,3790,3790,3790,3790,0
20250318,165700,285216770,3790,3790,3790,3790,0
20250318,165600,285216770,3790,3790,3790,3790,0
20250318,165500,285216770,3790,3790,3790,3790,0
20250318,165400,285216770,3790,3790,3790,3790,0
20250318,165300,285216770,3790,3790,3790,3790,0
20250318,165200,285216770,3790,3790,3790,3790,0
20250318,165100,285216770,3790,3790,3790,3790,0
20250318,165000,285216770,3790,3790,3790,3790,0
20250318,164900,285216770,3790,3790,3790,3790,0
20250318,164800,285216770,3790,3790,3790,3790,0
20250318,164700,285216770,3790,3790,3790,3790,0
20250318,164600,285216770,3790,3790,3790,3790,0
20250318,164500,285216770,3790,3790,3790,3790,0
20250318,164400,285216770,3790,3790,3790,3790,0
20250318,164300,285216770,3790,3790,3790,3790,0
20250318,164200,285216770,3790,3790,3790,3790,0
20250318,164100,285216770,3790,3790,3790,3790,0
20250318,164000,285216770,3790,3790,3790,3790,1737
20250318,163900,285216770,3790,3790,3790,3790,0
20250318,163800,285216770,3790,3790,3790,3790,0
20250318,163700,285216770,3790,3790,3790,3790,0
20250318,163600,285216770,3790,3790,3790,3790,0
20250318,163500,285216770,3790,3790,3790,3790,0
20250318,163400,285216770,3790,3790,3790,3790,0
20250318,163300,285216770,3790,3790,3790,3790,0
20250318,163200,285216770,3790,3790,3790,3790,0
20250318,163100,285216770,3790,3790,3790,3790,0
20250318,163000,285216770,3790,3790,3790,3790,0
20250318,162900,285216770,3790,3790,3790,3790,0
20250318,162800,285216770,3790,3790,3790,3790,0
20250318,162700,285216770,3790,3790,3790,3790,0
20250318,162600,285216770,3790,3790,3790,3790,0
20250318,162500,285216770,3790,3790,3790,3790,0
20250318,162400,285216770,3790,3790,3790,3790,0
20250318,162300,285216770,3790,3790,3790,3790,0
20250318,162200,285216770,3790,3790,3790,3790,0
20250318,162100,285216770,3790,3790,3790,3790,0
20250318,162000,285216770,3790,3790,3790,3790,0
20250318,161900,285216770,3790,3790,3790,3790,0
20250318,161800,285216770,3790,3790,3790,3790,0
20250318,161700,285216770,3790,3790,3790,3790,0
20250318,161600,285216770,3790,3790,3790,3790,0
20250318,161500,285216770,3790,3790,3790,3790,0
20250318,161400,285216770,3790,3790,3790,3790,0
20250318,161300,285216770,3790,3790,3790,3790,0
20250318,161200,285216770,3790,3790,3790,3790,0
20250318,161100,285216770,3790,3790,3790,3790,0
20250318,161000,285216770,3790,3790,3790,3790,1737
20250318,160900,285216770,3790,3790,3790,3790,0
20250318,160800,285216770,3790,3790,3790,3790,0
20250318,160700,285216770,3790,3790,3790,3790,0
20250318,160600,285216770,3790,3790,3790,3790,0
20250318,160500,285216770,3790,3790,3790,3790,0
20250318,160400,285216770,3790,3790,3790,3790,0
20250318,160300,285216770,3790,3790,3790,3790,0
20250318,160200,285216770,3790,3790,3790,3790,0
20250318,160100,285216770,3790,3790,3790,3790,0
20250318,160000,285216770,3790,3790,3790,3790,0
20250318,155900,285216770,3790,3790,3790,3790,0
20250318,155800,285216770,3790,3790,3790,3790,0
20250318,155700,285216770,3790,3790,3790,3790,0
20250318,155600,285216770,3790,3790,3790,3790,0
20250318,155500,285216770,3790,3790,3790,3790,0
20250318,155400,285216770,3790,3790,3790,3790,0
20250318,155300,285216770,3790,3790,3790,3790,0
20250318,155200,285216770,3790,3790,3790,3790,0
20250318,155100,285216770,3790,3790,3790,3790,0
20250318,155000,285216770,3790,3790,3790,3790,0
20250318,154900,285216770,3790,3790,3790,3790,0
20250318,154800,285216770,3790,3790,3790,3790,0
20250318,154700,285216770,3790,3790,3790,3790,0
20250318,154600,285216770,3790,3790,3790,3790,0
20250318,154500,285216770,3790,3790,3790,3790,0
20250318,154400,285216770,3790,3790,3790,3790,0
20250318,154300,285216770,3790,3790,3790,3790,0
20250318,154200,285216770,3790,3790,3790,3790,0
20250318,154100,285216770,3790,3790,3790,3790,0
20250318,154000,285216770,3790,3790,3790,3790,1737
20250318,153900,285216770,3790,3790,3790,3790,0
20250318,153800,285216770,3790,3790,3790,3790,0
20250318,153700,285216770,3790,3790,3790,3790,0
20250318,153600,285216770,3790,3790,3790,3790,0
20250318,153500,285216770,3790,3790,3790,3790,0
20250318,153400,285216770,3790,3790,3790,3790,0
20250318,153300,285216770,3790,3790,3790,3790,0
20250318,153200,285216770,3790,3790,3790,3790,0
20250318,153100,285216770,3790,3790,3790,3790,0
20250318,153000,285216770,3790,3790,3790,3790,1737
20250318,152900,278633540,3790,3790,3790,3790,0
20250318,152800,278633540,3790,3790,3790,3790,0
20250318,152700,278633540,3790,3790,3790,3790,0
20250318,152600,278633540,3790,3790,3790,3790,0
20250318,152500,278633540,3790,3790,3790,3790,0
20250318,152400,278633540,3790,3790,3790,3790,0
20250318,152300,278633540,3790,3790,3790,3790,0
20250318,152200,278633540,3790,3790,3790,3790,0
20250318,152100,278633540,3790,3790,3790,3790,0
20250318,152000,278633540,3790,3790,3790,3790,0
20250318,151900,278633540,3790,3790,3790,3790,32
20250318,151800,278512260,3790,3785,3790,3785,29
20250318,151700,278402435,3790,3787,3790,3787,83
20250318,151600,278087868,3790,3790,3790,3790,0
20250318,151500,278087868,3790,3790,3790,3790,26
20250318,151400,277989328,3785,3790,3790,3785,344
20250318,151300,276685653,3790,3790,3790,3790,57
20250318,151200,276469623,3790,3790,3790,3785,36
20250318,151100,276333188,3790,3790,3790,3790,46
20250318,151000,276158848,3785,3790,3790,3785,18
20250318,150900,276090711,3790,3790,3790,3790,31
20250318,150800,275973221,3790,3790,3790,3790,1000
20250318,150700,272183221,3790,3785,3790,3785,25
20250318,150600,272088556,3790,3790,3790,3790,3
20250318,150500,272077186,3790,3790,3790,3790,8
20250318,150400,272046866,3785,3785,3785,3785,0
20250318,150300,272046866,3785,3790,3790,3785,217
20250318,150200,271224521,3785,3785,3785,3785,0
20250318,150100,271224521,3785,3785,3785,3785,500
20250318,150000,269332021,3790,3790,3790,3790,3
20250318,145900,269320651,3785,3785,3785,3785,17
20250318,145800,269256306,3790,3790,3790,3790,1
20250318,145700,269252516,3785,3785,3785,3785,25
20250318,145600,269157891,3785,3785,3785,3785,5000
20250318,145500,250232891,3785,3790,3790,3785,238
20250318,145400,249330956,3790,3790,3790,3790,0
20250318,145300,249330956,3790,3790,3790,3790,2
20250318,145200,249323376,3790,3790,3790,3790,1
20250318,145100,249319586,3785,3790,3790,3785,292
20250318,145000,248212991,3785,3785,3785,3785,0
20250318,144900,248212991,3785,3785,3785,3785,18
20250318,144800,248144861,3790,3785,3790,3785,67
20250318,144700,247891016,3790,3790,3790,3790,30
20250318,144600,247777316,3790,3790,3790,3790,0
20250318,144500,247777316,3790,3790,3790,3790,1
20250318,144400,247773526,3785,3785,3785,3785,17
20250318,144300,247709181,3790,3790,3790,3790,500
20250318,144200,245814181,3790,3790,3790,3790,0
20250318,144100,245814181,3790,3790,3790,3790,110
20250318,144000,245397281,3790,3790,3790,3785,217
20250318,143900,244574936,3790,3790,3790,3790,49
20250318,143800,244389226,3790,3790,3790,3790,4
20250318,143700,244374066,3785,3785,3785,3785,0
20250318,143600,244374066,3785,3785,3785,3785,17
20250318,143500,244309721,3790,3790,3790,3790,0
20250318,143400,244309721,3790,3790,3790,3790,30
20250318,143300,244196021,3785,3790,3790,3785,103
20250318,143200,243806151,3785,3785,3785,3785,17
20250318,143100,243741806,3790,3790,3790,3790,0
20250318,143000,243741806,3790,3790,3790,3790,53
20250318,142900,243540936,3785,3785,3785,3785,17
20250318,142800,243476591,3785,3785,3785,3785,0
20250318,142700,243476591,3785,3785,3785,3785,0
20250318,142600,243476591,3785,3785,3785,3785,0
20250318,142500,243476591,3785,3790,3790,3785,25
20250318,142400,243381926,3790,3790,3790,3790,1
20250318,142300,243378136,3785,3785,3785,3785,0
20250318,142200,243378136,3785,3785,3785,3785,0
20250318,142100,243378136,3785,3785,3785,3785,18
20250318,142000,243310006,3790,3790,3790,3790,0
20250318,141900,243310006,3790,3790,3790,3790,1460
20250318,141800,237776606,3790,3790,3790,3790,0
20250318,141700,237776606,3790,3790,3790,3790,17
20250318,141600,237712176,3790,3790,3790,3790,0
20250318,141500,237712176,3790,3790,3790,3790,0
20250318,141400,237712176,3790,3790,3790,3790,0
20250318,141300,237712176,3790,3790,3790,3790,18
20250318,141200,237643956,3795,3795,3795,3795,0
20250318,141100,237643956,3795,3795,3795,3795,47
20250318,141000,237465591,3790,3790,3790,3790,17
20250318,140900,237401161,3795,3795,3795,3795,5
20250318,140800,237382186,3795,3795,3795,3795,11
20250318,140700,237340441,3795,3795,3795,3795,2
20250318,140600,237332851,3790,3790,3790,3790,17
20250318,140500,237268421,3790,3795,3795,3790,1001
20250318,140400,233474626,3795,3795,3795,3795,27
20250318,140300,233372161,3795,3795,3795,3795,8
20250318,140200,233341801,3795,3795,3795,3790,67
20250318,140100,233087621,3790,3790,3790,3790,0
20250318,140000,233087621,3790,3790,3790,3790,0
20250318,135900,233087621,3790,3790,3790,3790,0
20250318,135800,233087621,3790,3795,3795,3790,97
20250318,135700,232719591,3790,3790,3790,3790,0
20250318,135600,232719591,3790,3790,3790,3790,0
20250318,135500,232719591,3790,3790,3790,3790,0
20250318,135400,232719591,3790,3790,3790,3790,1277
20250318,135300,227879761,3790,3790,3790,3790,0
20250318,135200,227879761,3790,3790,3790,3790,0
20250318,135100,227879761,3790,3785,3790,3785,72
20250318,135000,227606971,3785,3785,3785,3785,0
20250318,134900,227606971,3785,3785,3785,3785,0
20250318,134800,227606971,3785,3785,3785,3785,0
20250318,134700,227606971,3785,3785,3785,3785,18
20250318,134600,227538841,3790,3790,3790,3790,987
20250318,134500,223798111,3785,3785,3785,3785,0
20250318,134400,223798111,3785,3785,3785,3785,0
20250318,134300,223798111,3785,3785,3785,3785,17
20250318,134200,223733766,3785,3785,3785,3785,0
20250318,134100,223733766,3785,3785,3785,3785,0
20250318,134000,223733766,3785,3785,3785,3785,0
20250318,133900,223733766,3785,3785,3785,3785,17
20250318,133800,223669421,3790,3790,3790,3790,0
20250318,133700,223669421,3790,3790,3790,3790,11
20250318,133600,223627731,3785,3785,3785,3785,602
20250318,133500,221349161,3785,3785,3785,3785,17
20250318,133400,221284816,3785,3785,3785,3785,0
20250318,133300,221284816,3785,3785,3785,3785,0
20250318,133200,221284816,3785,3790,3790,3785,27
20250318,133100,221182545,3790,3790,3790,3790,47
20250318,133000,221004415,3790,3790,3790,3790,0
20250318,132900,221004415,3790,3790,3790,3790,525
20250318,132800,219014665,3785,3785,3785,3785,17
20250318,132700,218950320,3790,3790,3790,3790,8
20250318,132600,218920000,3790,3790,3790,3790,0
20250318,132500,218920000,3790,3790,3790,3790,0
20250318,132400,218920000,3790,3785,3790,3785,21
20250318,132300,218840495,3790,3790,3790,3790,0
20250318,132200,218840495,3790,3790,3790,3790,21
20250318,132100,218760905,3785,3785,3785,3785,0
20250318,132000,218760905,3785,3790,3790,3785,70
20250318,131900,218495690,3785,3785,3785,3785,0
20250318,131800,218495690,3785,3785,3785,3785,0
20250318,131700,218495690,3785,3785,3785,3785,0
20250318,131600,218495690,3785,3785,3785,3785,17
20250318,131500,218431345,3785,3785,3785,3785,0
20250318,131400,218431345,3785,3785,3785,3785,0
20250318,131300,218431345,3785,3785,3785,3785,17
20250318,131200,218367000,3790,3790,3790,3790,0
20250318,131100,218367000,3790,3787,3790,3787,5
20250318,131000,218348053,3785,3785,3785,3785,0
20250318,130900,218348053,3785,3785,3785,3785,17
20250318,130800,218283708,3790,3790,3790,3790,53
20250318,130700,218082838,3785,3785,3785,3785,0
20250318,130600,218082838,3785,3785,3785,3785,0
20250318,130500,218082838,3785,3785,3785,3785,17
20250318,130400,218018493,3785,3785,3785,3785,0
20250318,130300,218018493,3785,3785,3785,3785,0
20250318,130200,218018493,3785,3785,3785,3785,0
20250318,130100,218018493,3785,3785,3785,3785,266
20250318,130000,217011683,3780,3780,3780,3780,0
20250318,125900,217011683,3780,3780,3780,3780,0
20250318,125800,217011683,3780,3785,3785,3780,1000
20250318,125700,213231313,3785,3790,3790,3785,68
20250318,125600,212973678,3790,3790,3790,3790,128
20250318,125500,212488558,3780,3780,3780,3780,0
20250318,125400,212488558,3780,3785,3785,3780,77
20250318,125300,212197438,3790,3790,3790,3790,2
20250318,125200,212189858,3790,3790,3790,3790,1
20250318,125100,212186068,3785,3785,3785,3785,3510
20250318,125000,198900718,3785,3790,3790,3785,21
20250318,124900,198821213,3790,3790,3790,3790,639
20250318,124800,196399403,3790,3790,3790,3790,0
20250318,124700,196399403,3790,3790,3790,3790,0
20250318,124600,196399403,3790,3785,3790,3785,21
20250318,124500,196319903,3790,3790,3790,3790,2
20250318,124400,196312323,3790,3790,3790,3790,3
20250318,124300,196300953,3790,3790,3790,3785,998
20250318,124200,192519533,3790,3790,3790,3790,473
20250318,124100,190726863,3795,3795,3795,3795,5
20250318,124000,190707888,3795,3795,3795,3795,1
20250318,123900,190704093,3790,3790,3790,3790,0
20250318,123800,190704093,3790,3790,3790,3790,17
20250318,123700,190639663,3795,3795,3795,3795,21
20250318,123600,190559968,3795,3795,3795,3795,1
20250318,123500,190556173,3790,3790,3790,3790,17
20250318,123400,190491743,3790,3790,3790,3790,0
20250318,123300,190491743,3790,3790,3790,3790,19
20250318,123200,190419733,3790,3790,3790,3790,1447
20250318,123100,184935603,3795,3795,3795,3795,73
20250318,123000,184658568,3795,3795,3795,3795,2446
20250318,122900,175375998,3795,3795,3795,3795,0
20250318,122800,175375998,3795,3795,3795,3795,0
20250318,122700,175375998,3795,3797,3797,3795,17
20250318,122600,175311475,3800,3800,3800,3800,49
20250318,122500,175125275,3800,3800,3800,3800,22
20250318,122400,175041675,3795,3795,3795,3795,0
20250318,122300,175041675,3795,3795,3795,3795,17
20250318,122200,174977160,3800,3800,3800,3800,1
20250318,122100,174973360,3795,3795,3795,3795,0
20250318,122000,174973360,3795,3795,3795,3795,0
20250318,121900,174973360,3795,3795,3795,3795,18
20250318,121800,174905050,3795,3795,3795,3795,0
20250318,121700,174905050,3795,3795,3795,3795,868
20250318,121600,171610990,3795,3800,3800,3795,18
20250318,121500,171542675,3795,3795,3795,3795,0
20250318,121400,171542675,3795,3795,3795,3795,0
20250318,121300,171542675,3795,3795,3795,3795,0
20250318,121200,171542675,3795,3795,3795,3795,17
20250318,121100,171478160,3795,3795,3795,3795,0
20250318,121000,171478160,3795,3795,3795,3795,148
20250318,120900,170916500,3795,3795,3795,3795,1
20250318,120800,170912705,3790,3795,3795,3790,36
20250318,120700,170776170,3795,3795,3795,3795,1062
20250318,120600,166745880,3790,3790,3790,3790,150
20250318,120500,166177380,3790,3790,3790,3790,0
20250318,120400,166177380,3790,3790,3790,3790,17
20250318,120300,166112950,3795,3795,3795,3795,0
20250318,120200,166112950,3795,3795,3795,3795,2
20250318,120100,166105360,3790,3790,3790,3790,1319
20250318,120000,161106350,3790,3790,3790,3790,17
20250318,115900,161041920,3795,3795,3795,3795,1
20250318,115800,161038125,3795,3795,3795,3795,0
20250318,115700,161038125,3795,3790,3795,3790,44
20250318,115600,160871230,3795,3795,3795,3795,0
20250318,115500,160871230,3795,3795,3795,3795,0
20250318,115400,160871230,3795,3795,3795,3795,29
20250318,115300,160761175,3795,3795,3795,3795,20
20250318,115200,160685275,3795,3795,3795,3795,0
20250318,115100,160685275,3795,3795,3795,3795,3016
20250318,115000,149239555,3795,3795,3795,3795,0
20250318,114900,149239555,3795,3800,3800,3795,26
20250318,114800,149140840,3800,3800,3800,3800,0
20250318,114700,149140840,3800,3800,3800,3800,0
20250318,114600,149140840,3800,3800,3800,3800,611
20250318,114500,146819040,3800,3805,3805,3800,28
20250318,114400,146712585,3800,3800,3800,3800,626
20250318,114300,144333785,3800,3800,3800,3800,0
20250318,114200,144333785,3800,3800,3800,3800,0
20250318,114100,144333785,3800,3800,3800,3800,0
20250318,114000,144333785,3800,3800,3800,3800,0
20250318,113900,144333785,3800,3800,3800,3800,0
20250318,113800,144333785,3800,3800,3800,3800,0
20250318,113700,144333785,3800,3800,3800,3800,0
20250318,113600,144333785,3800,3800,3800,3800,0
20250318,113500,144333785,3800,3800,3800,3800,0
20250318,113400,144333785,3800,3800,3800,3800,389
20250318,113300,142855585,3805,3805,3805,3805,1
20250318,113200,142851780,3805,3805,3805,3805,101
20250318,113100,142467475,3800,3800,3800,3800,231
20250318,113000,141589675,3800,3800,3800,3800,158
20250318,112900,140989275,3800,3800,3800,3800,0
20250318,112800,140989275,3800,3795,3800,3795,234
20250318,112700,140100690,3795,3795,3795,3795,1
20250318,112600,140096895,3800,3800,3800,3800,157
20250318,112500,139500295,3800,3800,3800,3800,0
20250318,112400,139500295,3800,3800,3800,3800,135
20250318,112300,138987295,3800,3800,3800,3800,1
20250318,112200,138983495,3795,3800,3800,3795,22
20250318,112100,138899980,3800,3800,3800,3800,0
20250318,112000,138899980,3800,3800,3800,3800,13
20250318,111900,138850580,3800,3800,3800,3800,357
20250318,111800,137493980,3800,3800,3800,3800,0
20250318,111700,137493980,3800,3800,3800,3800,0
20250318,111600,137493980,3800,3800,3800,3800,140
20250318,111500,136961980,3800,3805,3805,3800,18
20250318,111400,136893575,3810,3810,3810,3810,2
20250318,111300,136885955,3810,3810,3810,3810,0
20250318,111200,136885955,3810,3800,3810,3800,155
20250318,111100,136296810,3800,3800,3800,3800,17
20250318,111000,136232210,3800,3800,3800,3800,0
20250318,110900,136232210,3800,3800,3800,3800,0
20250318,110800,136232210,3800,3800,3800,3800,141
20250318,110700,135696410,3800,3800,3800,3800,17
20250318,110600,135631810,3800,3800,3800,3800,0
20250318,110500,135631810,3800,3800,3800,3800,141
20250318,110400,135096010,3805,3805,3805,3805,1699
20250318,110300,128631315,3805,3800,3805,3800,146
20250318,110200,128076015,3800,3800,3800,3800,0
20250318,110100,128076015,3800,3800,3800,3800,112
20250318,110000,127650415,3800,3800,3800,3800,517
20250318,105900,125685815,3800,3800,3800,3800,0
20250318,105800,125685815,3800,3800,3800,3800,200
20250318,105700,124925815,3800,3800,3800,3800,161
20250318,105600,124314015,3800,3800,3800,3800,67
20250318,105500,124059415,3800,3800,3800,3800,0
20250318,105400,124059415,3800,3805,3805,3800,140
20250318,105300,123527085,3810,3810,3810,3810,0
20250318,105200,123527085,3810,3810,3810,3810,52
20250318,105100,123328965,3810,3805,3810,3805,2
20250318,105000,123321350,3800,3800,3800,3800,142
20250318,104900,122781750,3800,3800,3800,3795,18
20250318,104800,122713425,3800,3800,3800,3800,3646
20250318,104700,108858625,3800,3805,3805,3800,11
20250318,104600,108816810,3805,3810,3810,3805,1130
20250318,104500,104516510,3810,3805,3810,3805,445
20250318,104400,102821065,3805,3810,3810,3805,83
20250318,104300,102505240,3805,3805,3805,3805,1140
20250318,104200,98167540,3805,3805,3805,3805,0
20250318,104100,98167540,3805,3805,3805,3805,17
20250318,104000,98102855,3805,3805,3805,3805,0
20250318,103900,98102855,3805,3805,3805,3805,142
20250318,103800,97562545,3805,3805,3805,3805,0
20250318,103700,97562545,3805,3805,3805,3805,48
20250318,103600,97379905,3805,3800,3805,3800,161
20250318,103500,96768005,3805,3805,3805,3805,0
20250318,103400,96768005,3805,3800,3805,3800,3570
20250318,103300,83202000,3800,3800,3800,3800,17
20250318,103200,83137400,3805,3805,3805,3800,202
20250318,103100,82369490,3805,3810,3810,3805,2887
20250318,103000,71384345,3810,3810,3810,3810,500
20250318,102900,69479345,3810,3810,3810,3810,158
20250318,102800,68877365,3815,3815,3815,3815,0
20250318,102700,68877365,3815,3815,3815,3815,49
20250318,102600,68690430,3810,3810,3810,3810,0
20250318,102500,68690430,3810,3810,3810,3810,157
20250318,102400,68092260,3815,3815,3815,3815,5
20250318,102300,68073185,3815,3815,3815,3815,5
20250318,102200,68054110,3815,3815,3815,3810,42
20250318,102100,67893965,3810,3815,3815,3810,270
20250318,102000,66864615,3815,3815,3815,3815,121
20250318,101900,66403000,3815,3815,3815,3815,15
20250318,101800,66345775,3810,3815,3815,3810,158
20250318,101700,65743760,3820,3820,3820,3820,10
20250318,101600,65705560,3825,3825,3825,3825,1
20250318,101500,65701735,3825,3810,3825,3810,96
20250318,101400,65335960,3815,3820,3820,3815,61
20250318,101300,65103140,3820,3820,3820,3820,5
20250318,101200,65084040,3810,3810,3810,3810,1049
20250318,101100,61087350,3810,3810,3810,3805,367
20250318,101000,59689300,3810,3815,3815,3810,3060
20250318,100900,48030220,3815,3815,3815,3815,0
20250318,100800,48030220,3815,3815,3815,3815,0
20250318,100700,48030220,3815,3815,3820,3815,154
20250318,100600,47442685,3820,3820,3820,3820,5
20250318,100500,47423585,3820,3820,3820,3820,524
20250318,100400,45421905,3825,3820,3845,3820,851
20250318,100300,42166800,3815,3815,3815,3815,157
20250318,100200,41567845,3815,3815,3815,3815,900
20250318,100100,38134345,3815,3815,3815,3815,137
20250318,100000,37611690,3820,3820,3820,3820,2
20250318,095900,37604050,3830,3820,3830,3820,1282
20250318,095800,32706620,3815,3815,3815,3815,0
20250318,095700,32706620,3815,3815,3815,3815,0
20250318,095600,32706620,3815,3815,3815,3815,140
20250318,095500,32172520,3815,3815,3815,3815,17
20250318,095400,32107665,3820,3815,3820,3815,2018
20250318,095300,24408905,3820,3820,3820,3820,19
20250318,095200,24336325,3815,3815,3815,3815,741
20250318,095100,21509410,3815,3820,3820,3815,149
20250318,095000,20940315,3815,3815,3815,3815,1500
20250318,094900,15217815,3820,3820,3820,3820,24
20250318,094800,15126135,3820,3820,3820,3820,157
20250318,094700,14526395,3825,3825,3825,3825,41
20250318,094600,14369570,3825,3825,3825,3825,0
20250318,094500,14369570,3825,3820,3825,3820,142
20250318,094400,13827120,3820,3820,3820,3820,17
20250318,094300,13762180,3825,3825,3825,3825,5
20250318,094200,13743055,3815,3815,3815,3815,141
20250318,094100,13205140,3825,3825,3825,3825,26
20250318,094000,13105690,3825,3815,3825,3815,1594
20250318,093900,7018950,3815,3815,3815,3815,0
20250318,093800,7018950,3815,3825,3825,3815,145
20250318,093700,6465065,3825,3825,3825,3825,19
20250318,093600,6392390,3820,3825,3825,3820,24
20250318,093500,6300675,3825,3825,3825,3825,1
20250318,093400,6296850,3825,3820,3830,3820,157
20250318,093300,5697015,3815,3820,3820,3815,8
20250318,093200,5666470,3820,3820,3820,3820,9
20250318,093100,5632090,3815,3820,3820,3815,132
20250318,093000,5128425,3820,3820,3820,3820,32
20250318,092900,5006185,3820,3820,3820,3820,17
20250318,092800,4941245,3820,3820,3820,3820,132
20250318,092700,4437005,3825,3830,3830,3825,8
20250318,092600,4406400,3830,3820,3830,3820,89
20250318,092500,4066400,3825,3830,3830,3825,69
20250318,092400,3802470,3845,3845,3845,3845,0
20250318,092300,3802470,3845,3845,3845,3845,0
20250318,092200,3802470,3845,3845,3845,3845,0
20250318,092100,3802470,3845,3830,3845,3830,23
20250318,092000,3714360,3830,3825,3830,3825,333
20250318,091900,2439670,3830,3830,3830,3830,5
20250318,091800,2420520,3830,3825,3830,3825,2
20250318,091700,2412865,3820,3820,3820,3820,17
20250318,091600,2347925,3820,3820,3820,3820,3
20250318,091500,2336465,3825,3830,3830,3825,14
20250318,091400,2282900,3830,3830,3830,3830,0
20250318,091300,2282900,3830,3830,3830,3830,0
20250318,091200,2282900,3830,3830,3830,3830,2
20250318,091100,2275240,3845,3830,3845,3830,18
20250318,091000,2206285,3845,3845,3845,3845,0
20250318,090900,2206285,3845,3845,3845,3845,0
20250318,090800,2206285,3845,3820,3845,3820,25
20250318,090700,2110485,3825,3825,3825,3825,4
20250318,090600,2095185,3845,3845,3845,3845,0
20250318,090500,2095185,3845,3845,3845,3845,0
20250318,090400,2095185,3845,3845,3845,3845,0
20250318,090300,2095185,3845,3845,3845,3845,0
20250318,090200,2095185,3845,3820,3845,3820,26
20250318,090100,1995495,3845,3845,3845,3845,0
20250318,090000,1995495,3845,3815,3845,3815,523
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 201000 285216770 3790 3790 3790 3790 1737
3 20250318 200900 285216770 3790 3790 3790 3790 0
4 20250318 200800 285216770 3790 3790 3790 3790 0
5 20250318 200700 285216770 3790 3790 3790 3790 0
6 20250318 200600 285216770 3790 3790 3790 3790 0
7 20250318 200500 285216770 3790 3790 3790 3790 0
8 20250318 200400 285216770 3790 3790 3790 3790 0
9 20250318 200300 285216770 3790 3790 3790 3790 0
10 20250318 200200 285216770 3790 3790 3790 3790 0
11 20250318 200100 285216770 3790 3790 3790 3790 0
12 20250318 200000 285216770 3790 3790 3790 3790 0
13 20250318 195900 285216770 3790 3790 3790 3790 0
14 20250318 195800 285216770 3790 3790 3790 3790 0
15 20250318 195700 285216770 3790 3790 3790 3790 0
16 20250318 195600 285216770 3790 3790 3790 3790 0
17 20250318 195500 285216770 3790 3790 3790 3790 0
18 20250318 195400 285216770 3790 3790 3790 3790 0
19 20250318 195300 285216770 3790 3790 3790 3790 0
20 20250318 195200 285216770 3790 3790 3790 3790 0
21 20250318 195100 285216770 3790 3790 3790 3790 0
22 20250318 195000 285216770 3790 3790 3790 3790 0
23 20250318 194900 285216770 3790 3790 3790 3790 0
24 20250318 194800 285216770 3790 3790 3790 3790 0
25 20250318 194700 285216770 3790 3790 3790 3790 0
26 20250318 194600 285216770 3790 3790 3790 3790 0
27 20250318 194500 285216770 3790 3790 3790 3790 0
28 20250318 194400 285216770 3790 3790 3790 3790 0
29 20250318 194300 285216770 3790 3790 3790 3790 0
30 20250318 194200 285216770 3790 3790 3790 3790 0
31 20250318 194100 285216770 3790 3790 3790 3790 0
32 20250318 194000 285216770 3790 3790 3790 3790 1737
33 20250318 193900 285216770 3790 3790 3790 3790 0
34 20250318 193800 285216770 3790 3790 3790 3790 0
35 20250318 193700 285216770 3790 3790 3790 3790 0
36 20250318 193600 285216770 3790 3790 3790 3790 0
37 20250318 193500 285216770 3790 3790 3790 3790 0
38 20250318 193400 285216770 3790 3790 3790 3790 0
39 20250318 193300 285216770 3790 3790 3790 3790 0
40 20250318 193200 285216770 3790 3790 3790 3790 0
41 20250318 193100 285216770 3790 3790 3790 3790 0
42 20250318 193000 285216770 3790 3790 3790 3790 0
43 20250318 192900 285216770 3790 3790 3790 3790 0
44 20250318 192800 285216770 3790 3790 3790 3790 0
45 20250318 192700 285216770 3790 3790 3790 3790 0
46 20250318 192600 285216770 3790 3790 3790 3790 0
47 20250318 192500 285216770 3790 3790 3790 3790 0
48 20250318 192400 285216770 3790 3790 3790 3790 0
49 20250318 192300 285216770 3790 3790 3790 3790 0
50 20250318 192200 285216770 3790 3790 3790 3790 0
51 20250318 192100 285216770 3790 3790 3790 3790 0
52 20250318 192000 285216770 3790 3790 3790 3790 0
53 20250318 191900 285216770 3790 3790 3790 3790 0
54 20250318 191800 285216770 3790 3790 3790 3790 0
55 20250318 191700 285216770 3790 3790 3790 3790 0
56 20250318 191600 285216770 3790 3790 3790 3790 0
57 20250318 191500 285216770 3790 3790 3790 3790 0
58 20250318 191400 285216770 3790 3790 3790 3790 0
59 20250318 191300 285216770 3790 3790 3790 3790 0
60 20250318 191200 285216770 3790 3790 3790 3790 0
61 20250318 191100 285216770 3790 3790 3790 3790 0
62 20250318 191000 285216770 3790 3790 3790 3790 1737
63 20250318 190900 285216770 3790 3790 3790 3790 0
64 20250318 190800 285216770 3790 3790 3790 3790 0
65 20250318 190700 285216770 3790 3790 3790 3790 0
66 20250318 190600 285216770 3790 3790 3790 3790 0
67 20250318 190500 285216770 3790 3790 3790 3790 0
68 20250318 190400 285216770 3790 3790 3790 3790 0
69 20250318 190300 285216770 3790 3790 3790 3790 0
70 20250318 190200 285216770 3790 3790 3790 3790 0
71 20250318 190100 285216770 3790 3790 3790 3790 0
72 20250318 190000 285216770 3790 3790 3790 3790 0
73 20250318 185900 285216770 3790 3790 3790 3790 0
74 20250318 185800 285216770 3790 3790 3790 3790 0
75 20250318 185700 285216770 3790 3790 3790 3790 0
76 20250318 185600 285216770 3790 3790 3790 3790 0
77 20250318 185500 285216770 3790 3790 3790 3790 0
78 20250318 185400 285216770 3790 3790 3790 3790 0
79 20250318 185300 285216770 3790 3790 3790 3790 0
80 20250318 185200 285216770 3790 3790 3790 3790 0
81 20250318 185100 285216770 3790 3790 3790 3790 0
82 20250318 185000 285216770 3790 3790 3790 3790 0
83 20250318 184900 285216770 3790 3790 3790 3790 0
84 20250318 184800 285216770 3790 3790 3790 3790 0
85 20250318 184700 285216770 3790 3790 3790 3790 0
86 20250318 184600 285216770 3790 3790 3790 3790 0
87 20250318 184500 285216770 3790 3790 3790 3790 0
88 20250318 184400 285216770 3790 3790 3790 3790 0
89 20250318 184300 285216770 3790 3790 3790 3790 0
90 20250318 184200 285216770 3790 3790 3790 3790 0
91 20250318 184100 285216770 3790 3790 3790 3790 0
92 20250318 184000 285216770 3790 3790 3790 3790 1737
93 20250318 183900 285216770 3790 3790 3790 3790 0
94 20250318 183800 285216770 3790 3790 3790 3790 0
95 20250318 183700 285216770 3790 3790 3790 3790 0
96 20250318 183600 285216770 3790 3790 3790 3790 0
97 20250318 183500 285216770 3790 3790 3790 3790 0
98 20250318 183400 285216770 3790 3790 3790 3790 0
99 20250318 183300 285216770 3790 3790 3790 3790 0
100 20250318 183200 285216770 3790 3790 3790 3790 0
101 20250318 183100 285216770 3790 3790 3790 3790 0
102 20250318 183000 285216770 3790 3790 3790 3790 0
103 20250318 182900 285216770 3790 3790 3790 3790 0
104 20250318 182800 285216770 3790 3790 3790 3790 0
105 20250318 182700 285216770 3790 3790 3790 3790 0
106 20250318 182600 285216770 3790 3790 3790 3790 0
107 20250318 182500 285216770 3790 3790 3790 3790 0
108 20250318 182400 285216770 3790 3790 3790 3790 0
109 20250318 182300 285216770 3790 3790 3790 3790 0
110 20250318 182200 285216770 3790 3790 3790 3790 0
111 20250318 182100 285216770 3790 3790 3790 3790 0
112 20250318 182000 285216770 3790 3790 3790 3790 0
113 20250318 181900 285216770 3790 3790 3790 3790 0
114 20250318 181800 285216770 3790 3790 3790 3790 0
115 20250318 181700 285216770 3790 3790 3790 3790 0
116 20250318 181600 285216770 3790 3790 3790 3790 0
117 20250318 181500 285216770 3790 3790 3790 3790 0
118 20250318 181400 285216770 3790 3790 3790 3790 0
119 20250318 181300 285216770 3790 3790 3790 3790 0
120 20250318 181200 285216770 3790 3790 3790 3790 0
121 20250318 181100 285216770 3790 3790 3790 3790 0
122 20250318 181000 285216770 3790 3790 3790 3790 1737
123 20250318 180900 285216770 3790 3790 3790 3790 0
124 20250318 180800 285216770 3790 3790 3790 3790 0
125 20250318 180700 285216770 3790 3790 3790 3790 0
126 20250318 180600 285216770 3790 3790 3790 3790 0
127 20250318 180500 285216770 3790 3790 3790 3790 0
128 20250318 180400 285216770 3790 3790 3790 3790 0
129 20250318 180300 285216770 3790 3790 3790 3790 0
130 20250318 180200 285216770 3790 3790 3790 3790 0
131 20250318 180100 285216770 3790 3790 3790 3790 0
132 20250318 180000 285216770 3790 3790 3790 3790 0
133 20250318 175900 285216770 3790 3790 3790 3790 0
134 20250318 175800 285216770 3790 3790 3790 3790 0
135 20250318 175700 285216770 3790 3790 3790 3790 0
136 20250318 175600 285216770 3790 3790 3790 3790 0
137 20250318 175500 285216770 3790 3790 3790 3790 0
138 20250318 175400 285216770 3790 3790 3790 3790 0
139 20250318 175300 285216770 3790 3790 3790 3790 0
140 20250318 175200 285216770 3790 3790 3790 3790 0
141 20250318 175100 285216770 3790 3790 3790 3790 0
142 20250318 175000 285216770 3790 3790 3790 3790 0
143 20250318 174900 285216770 3790 3790 3790 3790 0
144 20250318 174800 285216770 3790 3790 3790 3790 0
145 20250318 174700 285216770 3790 3790 3790 3790 0
146 20250318 174600 285216770 3790 3790 3790 3790 0
147 20250318 174500 285216770 3790 3790 3790 3790 0
148 20250318 174400 285216770 3790 3790 3790 3790 0
149 20250318 174300 285216770 3790 3790 3790 3790 0
150 20250318 174200 285216770 3790 3790 3790 3790 0
151 20250318 174100 285216770 3790 3790 3790 3790 0
152 20250318 174000 285216770 3790 3790 3790 3790 1737
153 20250318 173900 285216770 3790 3790 3790 3790 0
154 20250318 173800 285216770 3790 3790 3790 3790 0
155 20250318 173700 285216770 3790 3790 3790 3790 0
156 20250318 173600 285216770 3790 3790 3790 3790 0
157 20250318 173500 285216770 3790 3790 3790 3790 0
158 20250318 173400 285216770 3790 3790 3790 3790 0
159 20250318 173300 285216770 3790 3790 3790 3790 0
160 20250318 173200 285216770 3790 3790 3790 3790 0
161 20250318 173100 285216770 3790 3790 3790 3790 0
162 20250318 173000 285216770 3790 3790 3790 3790 0
163 20250318 172900 285216770 3790 3790 3790 3790 0
164 20250318 172800 285216770 3790 3790 3790 3790 0
165 20250318 172700 285216770 3790 3790 3790 3790 0
166 20250318 172600 285216770 3790 3790 3790 3790 0
167 20250318 172500 285216770 3790 3790 3790 3790 0
168 20250318 172400 285216770 3790 3790 3790 3790 0
169 20250318 172300 285216770 3790 3790 3790 3790 0
170 20250318 172200 285216770 3790 3790 3790 3790 0
171 20250318 172100 285216770 3790 3790 3790 3790 0
172 20250318 172000 285216770 3790 3790 3790 3790 0
173 20250318 171900 285216770 3790 3790 3790 3790 0
174 20250318 171800 285216770 3790 3790 3790 3790 0
175 20250318 171700 285216770 3790 3790 3790 3790 0
176 20250318 171600 285216770 3790 3790 3790 3790 0
177 20250318 171500 285216770 3790 3790 3790 3790 0
178 20250318 171400 285216770 3790 3790 3790 3790 0
179 20250318 171300 285216770 3790 3790 3790 3790 0
180 20250318 171200 285216770 3790 3790 3790 3790 0
181 20250318 171100 285216770 3790 3790 3790 3790 0
182 20250318 171000 285216770 3790 3790 3790 3790 1737
183 20250318 170900 285216770 3790 3790 3790 3790 0
184 20250318 170800 285216770 3790 3790 3790 3790 0
185 20250318 170700 285216770 3790 3790 3790 3790 0
186 20250318 170600 285216770 3790 3790 3790 3790 0
187 20250318 170500 285216770 3790 3790 3790 3790 0
188 20250318 170400 285216770 3790 3790 3790 3790 0
189 20250318 170300 285216770 3790 3790 3790 3790 0
190 20250318 170200 285216770 3790 3790 3790 3790 0
191 20250318 170100 285216770 3790 3790 3790 3790 0
192 20250318 170000 285216770 3790 3790 3790 3790 0
193 20250318 165900 285216770 3790 3790 3790 3790 0
194 20250318 165800 285216770 3790 3790 3790 3790 0
195 20250318 165700 285216770 3790 3790 3790 3790 0
196 20250318 165600 285216770 3790 3790 3790 3790 0
197 20250318 165500 285216770 3790 3790 3790 3790 0
198 20250318 165400 285216770 3790 3790 3790 3790 0
199 20250318 165300 285216770 3790 3790 3790 3790 0
200 20250318 165200 285216770 3790 3790 3790 3790 0
201 20250318 165100 285216770 3790 3790 3790 3790 0
202 20250318 165000 285216770 3790 3790 3790 3790 0
203 20250318 164900 285216770 3790 3790 3790 3790 0
204 20250318 164800 285216770 3790 3790 3790 3790 0
205 20250318 164700 285216770 3790 3790 3790 3790 0
206 20250318 164600 285216770 3790 3790 3790 3790 0
207 20250318 164500 285216770 3790 3790 3790 3790 0
208 20250318 164400 285216770 3790 3790 3790 3790 0
209 20250318 164300 285216770 3790 3790 3790 3790 0
210 20250318 164200 285216770 3790 3790 3790 3790 0
211 20250318 164100 285216770 3790 3790 3790 3790 0
212 20250318 164000 285216770 3790 3790 3790 3790 1737
213 20250318 163900 285216770 3790 3790 3790 3790 0
214 20250318 163800 285216770 3790 3790 3790 3790 0
215 20250318 163700 285216770 3790 3790 3790 3790 0
216 20250318 163600 285216770 3790 3790 3790 3790 0
217 20250318 163500 285216770 3790 3790 3790 3790 0
218 20250318 163400 285216770 3790 3790 3790 3790 0
219 20250318 163300 285216770 3790 3790 3790 3790 0
220 20250318 163200 285216770 3790 3790 3790 3790 0
221 20250318 163100 285216770 3790 3790 3790 3790 0
222 20250318 163000 285216770 3790 3790 3790 3790 0
223 20250318 162900 285216770 3790 3790 3790 3790 0
224 20250318 162800 285216770 3790 3790 3790 3790 0
225 20250318 162700 285216770 3790 3790 3790 3790 0
226 20250318 162600 285216770 3790 3790 3790 3790 0
227 20250318 162500 285216770 3790 3790 3790 3790 0
228 20250318 162400 285216770 3790 3790 3790 3790 0
229 20250318 162300 285216770 3790 3790 3790 3790 0
230 20250318 162200 285216770 3790 3790 3790 3790 0
231 20250318 162100 285216770 3790 3790 3790 3790 0
232 20250318 162000 285216770 3790 3790 3790 3790 0
233 20250318 161900 285216770 3790 3790 3790 3790 0
234 20250318 161800 285216770 3790 3790 3790 3790 0
235 20250318 161700 285216770 3790 3790 3790 3790 0
236 20250318 161600 285216770 3790 3790 3790 3790 0
237 20250318 161500 285216770 3790 3790 3790 3790 0
238 20250318 161400 285216770 3790 3790 3790 3790 0
239 20250318 161300 285216770 3790 3790 3790 3790 0
240 20250318 161200 285216770 3790 3790 3790 3790 0
241 20250318 161100 285216770 3790 3790 3790 3790 0
242 20250318 161000 285216770 3790 3790 3790 3790 1737
243 20250318 160900 285216770 3790 3790 3790 3790 0
244 20250318 160800 285216770 3790 3790 3790 3790 0
245 20250318 160700 285216770 3790 3790 3790 3790 0
246 20250318 160600 285216770 3790 3790 3790 3790 0
247 20250318 160500 285216770 3790 3790 3790 3790 0
248 20250318 160400 285216770 3790 3790 3790 3790 0
249 20250318 160300 285216770 3790 3790 3790 3790 0
250 20250318 160200 285216770 3790 3790 3790 3790 0
251 20250318 160100 285216770 3790 3790 3790 3790 0
252 20250318 160000 285216770 3790 3790 3790 3790 0
253 20250318 155900 285216770 3790 3790 3790 3790 0
254 20250318 155800 285216770 3790 3790 3790 3790 0
255 20250318 155700 285216770 3790 3790 3790 3790 0
256 20250318 155600 285216770 3790 3790 3790 3790 0
257 20250318 155500 285216770 3790 3790 3790 3790 0
258 20250318 155400 285216770 3790 3790 3790 3790 0
259 20250318 155300 285216770 3790 3790 3790 3790 0
260 20250318 155200 285216770 3790 3790 3790 3790 0
261 20250318 155100 285216770 3790 3790 3790 3790 0
262 20250318 155000 285216770 3790 3790 3790 3790 0
263 20250318 154900 285216770 3790 3790 3790 3790 0
264 20250318 154800 285216770 3790 3790 3790 3790 0
265 20250318 154700 285216770 3790 3790 3790 3790 0
266 20250318 154600 285216770 3790 3790 3790 3790 0
267 20250318 154500 285216770 3790 3790 3790 3790 0
268 20250318 154400 285216770 3790 3790 3790 3790 0
269 20250318 154300 285216770 3790 3790 3790 3790 0
270 20250318 154200 285216770 3790 3790 3790 3790 0
271 20250318 154100 285216770 3790 3790 3790 3790 0
272 20250318 154000 285216770 3790 3790 3790 3790 1737
273 20250318 153900 285216770 3790 3790 3790 3790 0
274 20250318 153800 285216770 3790 3790 3790 3790 0
275 20250318 153700 285216770 3790 3790 3790 3790 0
276 20250318 153600 285216770 3790 3790 3790 3790 0
277 20250318 153500 285216770 3790 3790 3790 3790 0
278 20250318 153400 285216770 3790 3790 3790 3790 0
279 20250318 153300 285216770 3790 3790 3790 3790 0
280 20250318 153200 285216770 3790 3790 3790 3790 0
281 20250318 153100 285216770 3790 3790 3790 3790 0
282 20250318 153000 285216770 3790 3790 3790 3790 1737
283 20250318 152900 278633540 3790 3790 3790 3790 0
284 20250318 152800 278633540 3790 3790 3790 3790 0
285 20250318 152700 278633540 3790 3790 3790 3790 0
286 20250318 152600 278633540 3790 3790 3790 3790 0
287 20250318 152500 278633540 3790 3790 3790 3790 0
288 20250318 152400 278633540 3790 3790 3790 3790 0
289 20250318 152300 278633540 3790 3790 3790 3790 0
290 20250318 152200 278633540 3790 3790 3790 3790 0
291 20250318 152100 278633540 3790 3790 3790 3790 0
292 20250318 152000 278633540 3790 3790 3790 3790 0
293 20250318 151900 278633540 3790 3790 3790 3790 32
294 20250318 151800 278512260 3790 3785 3790 3785 29
295 20250318 151700 278402435 3790 3787 3790 3787 83
296 20250318 151600 278087868 3790 3790 3790 3790 0
297 20250318 151500 278087868 3790 3790 3790 3790 26
298 20250318 151400 277989328 3785 3790 3790 3785 344
299 20250318 151300 276685653 3790 3790 3790 3790 57
300 20250318 151200 276469623 3790 3790 3790 3785 36
301 20250318 151100 276333188 3790 3790 3790 3790 46
302 20250318 151000 276158848 3785 3790 3790 3785 18
303 20250318 150900 276090711 3790 3790 3790 3790 31
304 20250318 150800 275973221 3790 3790 3790 3790 1000
305 20250318 150700 272183221 3790 3785 3790 3785 25
306 20250318 150600 272088556 3790 3790 3790 3790 3
307 20250318 150500 272077186 3790 3790 3790 3790 8
308 20250318 150400 272046866 3785 3785 3785 3785 0
309 20250318 150300 272046866 3785 3790 3790 3785 217
310 20250318 150200 271224521 3785 3785 3785 3785 0
311 20250318 150100 271224521 3785 3785 3785 3785 500
312 20250318 150000 269332021 3790 3790 3790 3790 3
313 20250318 145900 269320651 3785 3785 3785 3785 17
314 20250318 145800 269256306 3790 3790 3790 3790 1
315 20250318 145700 269252516 3785 3785 3785 3785 25
316 20250318 145600 269157891 3785 3785 3785 3785 5000
317 20250318 145500 250232891 3785 3790 3790 3785 238
318 20250318 145400 249330956 3790 3790 3790 3790 0
319 20250318 145300 249330956 3790 3790 3790 3790 2
320 20250318 145200 249323376 3790 3790 3790 3790 1
321 20250318 145100 249319586 3785 3790 3790 3785 292
322 20250318 145000 248212991 3785 3785 3785 3785 0
323 20250318 144900 248212991 3785 3785 3785 3785 18
324 20250318 144800 248144861 3790 3785 3790 3785 67
325 20250318 144700 247891016 3790 3790 3790 3790 30
326 20250318 144600 247777316 3790 3790 3790 3790 0
327 20250318 144500 247777316 3790 3790 3790 3790 1
328 20250318 144400 247773526 3785 3785 3785 3785 17
329 20250318 144300 247709181 3790 3790 3790 3790 500
330 20250318 144200 245814181 3790 3790 3790 3790 0
331 20250318 144100 245814181 3790 3790 3790 3790 110
332 20250318 144000 245397281 3790 3790 3790 3785 217
333 20250318 143900 244574936 3790 3790 3790 3790 49
334 20250318 143800 244389226 3790 3790 3790 3790 4
335 20250318 143700 244374066 3785 3785 3785 3785 0
336 20250318 143600 244374066 3785 3785 3785 3785 17
337 20250318 143500 244309721 3790 3790 3790 3790 0
338 20250318 143400 244309721 3790 3790 3790 3790 30
339 20250318 143300 244196021 3785 3790 3790 3785 103
340 20250318 143200 243806151 3785 3785 3785 3785 17
341 20250318 143100 243741806 3790 3790 3790 3790 0
342 20250318 143000 243741806 3790 3790 3790 3790 53
343 20250318 142900 243540936 3785 3785 3785 3785 17
344 20250318 142800 243476591 3785 3785 3785 3785 0
345 20250318 142700 243476591 3785 3785 3785 3785 0
346 20250318 142600 243476591 3785 3785 3785 3785 0
347 20250318 142500 243476591 3785 3790 3790 3785 25
348 20250318 142400 243381926 3790 3790 3790 3790 1
349 20250318 142300 243378136 3785 3785 3785 3785 0
350 20250318 142200 243378136 3785 3785 3785 3785 0
351 20250318 142100 243378136 3785 3785 3785 3785 18
352 20250318 142000 243310006 3790 3790 3790 3790 0
353 20250318 141900 243310006 3790 3790 3790 3790 1460
354 20250318 141800 237776606 3790 3790 3790 3790 0
355 20250318 141700 237776606 3790 3790 3790 3790 17
356 20250318 141600 237712176 3790 3790 3790 3790 0
357 20250318 141500 237712176 3790 3790 3790 3790 0
358 20250318 141400 237712176 3790 3790 3790 3790 0
359 20250318 141300 237712176 3790 3790 3790 3790 18
360 20250318 141200 237643956 3795 3795 3795 3795 0
361 20250318 141100 237643956 3795 3795 3795 3795 47
362 20250318 141000 237465591 3790 3790 3790 3790 17
363 20250318 140900 237401161 3795 3795 3795 3795 5
364 20250318 140800 237382186 3795 3795 3795 3795 11
365 20250318 140700 237340441 3795 3795 3795 3795 2
366 20250318 140600 237332851 3790 3790 3790 3790 17
367 20250318 140500 237268421 3790 3795 3795 3790 1001
368 20250318 140400 233474626 3795 3795 3795 3795 27
369 20250318 140300 233372161 3795 3795 3795 3795 8
370 20250318 140200 233341801 3795 3795 3795 3790 67
371 20250318 140100 233087621 3790 3790 3790 3790 0
372 20250318 140000 233087621 3790 3790 3790 3790 0
373 20250318 135900 233087621 3790 3790 3790 3790 0
374 20250318 135800 233087621 3790 3795 3795 3790 97
375 20250318 135700 232719591 3790 3790 3790 3790 0
376 20250318 135600 232719591 3790 3790 3790 3790 0
377 20250318 135500 232719591 3790 3790 3790 3790 0
378 20250318 135400 232719591 3790 3790 3790 3790 1277
379 20250318 135300 227879761 3790 3790 3790 3790 0
380 20250318 135200 227879761 3790 3790 3790 3790 0
381 20250318 135100 227879761 3790 3785 3790 3785 72
382 20250318 135000 227606971 3785 3785 3785 3785 0
383 20250318 134900 227606971 3785 3785 3785 3785 0
384 20250318 134800 227606971 3785 3785 3785 3785 0
385 20250318 134700 227606971 3785 3785 3785 3785 18
386 20250318 134600 227538841 3790 3790 3790 3790 987
387 20250318 134500 223798111 3785 3785 3785 3785 0
388 20250318 134400 223798111 3785 3785 3785 3785 0
389 20250318 134300 223798111 3785 3785 3785 3785 17
390 20250318 134200 223733766 3785 3785 3785 3785 0
391 20250318 134100 223733766 3785 3785 3785 3785 0
392 20250318 134000 223733766 3785 3785 3785 3785 0
393 20250318 133900 223733766 3785 3785 3785 3785 17
394 20250318 133800 223669421 3790 3790 3790 3790 0
395 20250318 133700 223669421 3790 3790 3790 3790 11
396 20250318 133600 223627731 3785 3785 3785 3785 602
397 20250318 133500 221349161 3785 3785 3785 3785 17
398 20250318 133400 221284816 3785 3785 3785 3785 0
399 20250318 133300 221284816 3785 3785 3785 3785 0
400 20250318 133200 221284816 3785 3790 3790 3785 27
401 20250318 133100 221182545 3790 3790 3790 3790 47
402 20250318 133000 221004415 3790 3790 3790 3790 0
403 20250318 132900 221004415 3790 3790 3790 3790 525
404 20250318 132800 219014665 3785 3785 3785 3785 17
405 20250318 132700 218950320 3790 3790 3790 3790 8
406 20250318 132600 218920000 3790 3790 3790 3790 0
407 20250318 132500 218920000 3790 3790 3790 3790 0
408 20250318 132400 218920000 3790 3785 3790 3785 21
409 20250318 132300 218840495 3790 3790 3790 3790 0
410 20250318 132200 218840495 3790 3790 3790 3790 21
411 20250318 132100 218760905 3785 3785 3785 3785 0
412 20250318 132000 218760905 3785 3790 3790 3785 70
413 20250318 131900 218495690 3785 3785 3785 3785 0
414 20250318 131800 218495690 3785 3785 3785 3785 0
415 20250318 131700 218495690 3785 3785 3785 3785 0
416 20250318 131600 218495690 3785 3785 3785 3785 17
417 20250318 131500 218431345 3785 3785 3785 3785 0
418 20250318 131400 218431345 3785 3785 3785 3785 0
419 20250318 131300 218431345 3785 3785 3785 3785 17
420 20250318 131200 218367000 3790 3790 3790 3790 0
421 20250318 131100 218367000 3790 3787 3790 3787 5
422 20250318 131000 218348053 3785 3785 3785 3785 0
423 20250318 130900 218348053 3785 3785 3785 3785 17
424 20250318 130800 218283708 3790 3790 3790 3790 53
425 20250318 130700 218082838 3785 3785 3785 3785 0
426 20250318 130600 218082838 3785 3785 3785 3785 0
427 20250318 130500 218082838 3785 3785 3785 3785 17
428 20250318 130400 218018493 3785 3785 3785 3785 0
429 20250318 130300 218018493 3785 3785 3785 3785 0
430 20250318 130200 218018493 3785 3785 3785 3785 0
431 20250318 130100 218018493 3785 3785 3785 3785 266
432 20250318 130000 217011683 3780 3780 3780 3780 0
433 20250318 125900 217011683 3780 3780 3780 3780 0
434 20250318 125800 217011683 3780 3785 3785 3780 1000
435 20250318 125700 213231313 3785 3790 3790 3785 68
436 20250318 125600 212973678 3790 3790 3790 3790 128
437 20250318 125500 212488558 3780 3780 3780 3780 0
438 20250318 125400 212488558 3780 3785 3785 3780 77
439 20250318 125300 212197438 3790 3790 3790 3790 2
440 20250318 125200 212189858 3790 3790 3790 3790 1
441 20250318 125100 212186068 3785 3785 3785 3785 3510
442 20250318 125000 198900718 3785 3790 3790 3785 21
443 20250318 124900 198821213 3790 3790 3790 3790 639
444 20250318 124800 196399403 3790 3790 3790 3790 0
445 20250318 124700 196399403 3790 3790 3790 3790 0
446 20250318 124600 196399403 3790 3785 3790 3785 21
447 20250318 124500 196319903 3790 3790 3790 3790 2
448 20250318 124400 196312323 3790 3790 3790 3790 3
449 20250318 124300 196300953 3790 3790 3790 3785 998
450 20250318 124200 192519533 3790 3790 3790 3790 473
451 20250318 124100 190726863 3795 3795 3795 3795 5
452 20250318 124000 190707888 3795 3795 3795 3795 1
453 20250318 123900 190704093 3790 3790 3790 3790 0
454 20250318 123800 190704093 3790 3790 3790 3790 17
455 20250318 123700 190639663 3795 3795 3795 3795 21
456 20250318 123600 190559968 3795 3795 3795 3795 1
457 20250318 123500 190556173 3790 3790 3790 3790 17
458 20250318 123400 190491743 3790 3790 3790 3790 0
459 20250318 123300 190491743 3790 3790 3790 3790 19
460 20250318 123200 190419733 3790 3790 3790 3790 1447
461 20250318 123100 184935603 3795 3795 3795 3795 73
462 20250318 123000 184658568 3795 3795 3795 3795 2446
463 20250318 122900 175375998 3795 3795 3795 3795 0
464 20250318 122800 175375998 3795 3795 3795 3795 0
465 20250318 122700 175375998 3795 3797 3797 3795 17
466 20250318 122600 175311475 3800 3800 3800 3800 49
467 20250318 122500 175125275 3800 3800 3800 3800 22
468 20250318 122400 175041675 3795 3795 3795 3795 0
469 20250318 122300 175041675 3795 3795 3795 3795 17
470 20250318 122200 174977160 3800 3800 3800 3800 1
471 20250318 122100 174973360 3795 3795 3795 3795 0
472 20250318 122000 174973360 3795 3795 3795 3795 0
473 20250318 121900 174973360 3795 3795 3795 3795 18
474 20250318 121800 174905050 3795 3795 3795 3795 0
475 20250318 121700 174905050 3795 3795 3795 3795 868
476 20250318 121600 171610990 3795 3800 3800 3795 18
477 20250318 121500 171542675 3795 3795 3795 3795 0
478 20250318 121400 171542675 3795 3795 3795 3795 0
479 20250318 121300 171542675 3795 3795 3795 3795 0
480 20250318 121200 171542675 3795 3795 3795 3795 17
481 20250318 121100 171478160 3795 3795 3795 3795 0
482 20250318 121000 171478160 3795 3795 3795 3795 148
483 20250318 120900 170916500 3795 3795 3795 3795 1
484 20250318 120800 170912705 3790 3795 3795 3790 36
485 20250318 120700 170776170 3795 3795 3795 3795 1062
486 20250318 120600 166745880 3790 3790 3790 3790 150
487 20250318 120500 166177380 3790 3790 3790 3790 0
488 20250318 120400 166177380 3790 3790 3790 3790 17
489 20250318 120300 166112950 3795 3795 3795 3795 0
490 20250318 120200 166112950 3795 3795 3795 3795 2
491 20250318 120100 166105360 3790 3790 3790 3790 1319
492 20250318 120000 161106350 3790 3790 3790 3790 17
493 20250318 115900 161041920 3795 3795 3795 3795 1
494 20250318 115800 161038125 3795 3795 3795 3795 0
495 20250318 115700 161038125 3795 3790 3795 3790 44
496 20250318 115600 160871230 3795 3795 3795 3795 0
497 20250318 115500 160871230 3795 3795 3795 3795 0
498 20250318 115400 160871230 3795 3795 3795 3795 29
499 20250318 115300 160761175 3795 3795 3795 3795 20
500 20250318 115200 160685275 3795 3795 3795 3795 0
501 20250318 115100 160685275 3795 3795 3795 3795 3016
502 20250318 115000 149239555 3795 3795 3795 3795 0
503 20250318 114900 149239555 3795 3800 3800 3795 26
504 20250318 114800 149140840 3800 3800 3800 3800 0
505 20250318 114700 149140840 3800 3800 3800 3800 0
506 20250318 114600 149140840 3800 3800 3800 3800 611
507 20250318 114500 146819040 3800 3805 3805 3800 28
508 20250318 114400 146712585 3800 3800 3800 3800 626
509 20250318 114300 144333785 3800 3800 3800 3800 0
510 20250318 114200 144333785 3800 3800 3800 3800 0
511 20250318 114100 144333785 3800 3800 3800 3800 0
512 20250318 114000 144333785 3800 3800 3800 3800 0
513 20250318 113900 144333785 3800 3800 3800 3800 0
514 20250318 113800 144333785 3800 3800 3800 3800 0
515 20250318 113700 144333785 3800 3800 3800 3800 0
516 20250318 113600 144333785 3800 3800 3800 3800 0
517 20250318 113500 144333785 3800 3800 3800 3800 0
518 20250318 113400 144333785 3800 3800 3800 3800 389
519 20250318 113300 142855585 3805 3805 3805 3805 1
520 20250318 113200 142851780 3805 3805 3805 3805 101
521 20250318 113100 142467475 3800 3800 3800 3800 231
522 20250318 113000 141589675 3800 3800 3800 3800 158
523 20250318 112900 140989275 3800 3800 3800 3800 0
524 20250318 112800 140989275 3800 3795 3800 3795 234
525 20250318 112700 140100690 3795 3795 3795 3795 1
526 20250318 112600 140096895 3800 3800 3800 3800 157
527 20250318 112500 139500295 3800 3800 3800 3800 0
528 20250318 112400 139500295 3800 3800 3800 3800 135
529 20250318 112300 138987295 3800 3800 3800 3800 1
530 20250318 112200 138983495 3795 3800 3800 3795 22
531 20250318 112100 138899980 3800 3800 3800 3800 0
532 20250318 112000 138899980 3800 3800 3800 3800 13
533 20250318 111900 138850580 3800 3800 3800 3800 357
534 20250318 111800 137493980 3800 3800 3800 3800 0
535 20250318 111700 137493980 3800 3800 3800 3800 0
536 20250318 111600 137493980 3800 3800 3800 3800 140
537 20250318 111500 136961980 3800 3805 3805 3800 18
538 20250318 111400 136893575 3810 3810 3810 3810 2
539 20250318 111300 136885955 3810 3810 3810 3810 0
540 20250318 111200 136885955 3810 3800 3810 3800 155
541 20250318 111100 136296810 3800 3800 3800 3800 17
542 20250318 111000 136232210 3800 3800 3800 3800 0
543 20250318 110900 136232210 3800 3800 3800 3800 0
544 20250318 110800 136232210 3800 3800 3800 3800 141
545 20250318 110700 135696410 3800 3800 3800 3800 17
546 20250318 110600 135631810 3800 3800 3800 3800 0
547 20250318 110500 135631810 3800 3800 3800 3800 141
548 20250318 110400 135096010 3805 3805 3805 3805 1699
549 20250318 110300 128631315 3805 3800 3805 3800 146
550 20250318 110200 128076015 3800 3800 3800 3800 0
551 20250318 110100 128076015 3800 3800 3800 3800 112
552 20250318 110000 127650415 3800 3800 3800 3800 517
553 20250318 105900 125685815 3800 3800 3800 3800 0
554 20250318 105800 125685815 3800 3800 3800 3800 200
555 20250318 105700 124925815 3800 3800 3800 3800 161
556 20250318 105600 124314015 3800 3800 3800 3800 67
557 20250318 105500 124059415 3800 3800 3800 3800 0
558 20250318 105400 124059415 3800 3805 3805 3800 140
559 20250318 105300 123527085 3810 3810 3810 3810 0
560 20250318 105200 123527085 3810 3810 3810 3810 52
561 20250318 105100 123328965 3810 3805 3810 3805 2
562 20250318 105000 123321350 3800 3800 3800 3800 142
563 20250318 104900 122781750 3800 3800 3800 3795 18
564 20250318 104800 122713425 3800 3800 3800 3800 3646
565 20250318 104700 108858625 3800 3805 3805 3800 11
566 20250318 104600 108816810 3805 3810 3810 3805 1130
567 20250318 104500 104516510 3810 3805 3810 3805 445
568 20250318 104400 102821065 3805 3810 3810 3805 83
569 20250318 104300 102505240 3805 3805 3805 3805 1140
570 20250318 104200 98167540 3805 3805 3805 3805 0
571 20250318 104100 98167540 3805 3805 3805 3805 17
572 20250318 104000 98102855 3805 3805 3805 3805 0
573 20250318 103900 98102855 3805 3805 3805 3805 142
574 20250318 103800 97562545 3805 3805 3805 3805 0
575 20250318 103700 97562545 3805 3805 3805 3805 48
576 20250318 103600 97379905 3805 3800 3805 3800 161
577 20250318 103500 96768005 3805 3805 3805 3805 0
578 20250318 103400 96768005 3805 3800 3805 3800 3570
579 20250318 103300 83202000 3800 3800 3800 3800 17
580 20250318 103200 83137400 3805 3805 3805 3800 202
581 20250318 103100 82369490 3805 3810 3810 3805 2887
582 20250318 103000 71384345 3810 3810 3810 3810 500
583 20250318 102900 69479345 3810 3810 3810 3810 158
584 20250318 102800 68877365 3815 3815 3815 3815 0
585 20250318 102700 68877365 3815 3815 3815 3815 49
586 20250318 102600 68690430 3810 3810 3810 3810 0
587 20250318 102500 68690430 3810 3810 3810 3810 157
588 20250318 102400 68092260 3815 3815 3815 3815 5
589 20250318 102300 68073185 3815 3815 3815 3815 5
590 20250318 102200 68054110 3815 3815 3815 3810 42
591 20250318 102100 67893965 3810 3815 3815 3810 270
592 20250318 102000 66864615 3815 3815 3815 3815 121
593 20250318 101900 66403000 3815 3815 3815 3815 15
594 20250318 101800 66345775 3810 3815 3815 3810 158
595 20250318 101700 65743760 3820 3820 3820 3820 10
596 20250318 101600 65705560 3825 3825 3825 3825 1
597 20250318 101500 65701735 3825 3810 3825 3810 96
598 20250318 101400 65335960 3815 3820 3820 3815 61
599 20250318 101300 65103140 3820 3820 3820 3820 5
600 20250318 101200 65084040 3810 3810 3810 3810 1049
601 20250318 101100 61087350 3810 3810 3810 3805 367
602 20250318 101000 59689300 3810 3815 3815 3810 3060
603 20250318 100900 48030220 3815 3815 3815 3815 0
604 20250318 100800 48030220 3815 3815 3815 3815 0
605 20250318 100700 48030220 3815 3815 3820 3815 154
606 20250318 100600 47442685 3820 3820 3820 3820 5
607 20250318 100500 47423585 3820 3820 3820 3820 524
608 20250318 100400 45421905 3825 3820 3845 3820 851
609 20250318 100300 42166800 3815 3815 3815 3815 157
610 20250318 100200 41567845 3815 3815 3815 3815 900
611 20250318 100100 38134345 3815 3815 3815 3815 137
612 20250318 100000 37611690 3820 3820 3820 3820 2
613 20250318 095900 37604050 3830 3820 3830 3820 1282
614 20250318 095800 32706620 3815 3815 3815 3815 0
615 20250318 095700 32706620 3815 3815 3815 3815 0
616 20250318 095600 32706620 3815 3815 3815 3815 140
617 20250318 095500 32172520 3815 3815 3815 3815 17
618 20250318 095400 32107665 3820 3815 3820 3815 2018
619 20250318 095300 24408905 3820 3820 3820 3820 19
620 20250318 095200 24336325 3815 3815 3815 3815 741
621 20250318 095100 21509410 3815 3820 3820 3815 149
622 20250318 095000 20940315 3815 3815 3815 3815 1500
623 20250318 094900 15217815 3820 3820 3820 3820 24
624 20250318 094800 15126135 3820 3820 3820 3820 157
625 20250318 094700 14526395 3825 3825 3825 3825 41
626 20250318 094600 14369570 3825 3825 3825 3825 0
627 20250318 094500 14369570 3825 3820 3825 3820 142
628 20250318 094400 13827120 3820 3820 3820 3820 17
629 20250318 094300 13762180 3825 3825 3825 3825 5
630 20250318 094200 13743055 3815 3815 3815 3815 141
631 20250318 094100 13205140 3825 3825 3825 3825 26
632 20250318 094000 13105690 3825 3815 3825 3815 1594
633 20250318 093900 7018950 3815 3815 3815 3815 0
634 20250318 093800 7018950 3815 3825 3825 3815 145
635 20250318 093700 6465065 3825 3825 3825 3825 19
636 20250318 093600 6392390 3820 3825 3825 3820 24
637 20250318 093500 6300675 3825 3825 3825 3825 1
638 20250318 093400 6296850 3825 3820 3830 3820 157
639 20250318 093300 5697015 3815 3820 3820 3815 8
640 20250318 093200 5666470 3820 3820 3820 3820 9
641 20250318 093100 5632090 3815 3820 3820 3815 132
642 20250318 093000 5128425 3820 3820 3820 3820 32
643 20250318 092900 5006185 3820 3820 3820 3820 17
644 20250318 092800 4941245 3820 3820 3820 3820 132
645 20250318 092700 4437005 3825 3830 3830 3825 8
646 20250318 092600 4406400 3830 3820 3830 3820 89
647 20250318 092500 4066400 3825 3830 3830 3825 69
648 20250318 092400 3802470 3845 3845 3845 3845 0
649 20250318 092300 3802470 3845 3845 3845 3845 0
650 20250318 092200 3802470 3845 3845 3845 3845 0
651 20250318 092100 3802470 3845 3830 3845 3830 23
652 20250318 092000 3714360 3830 3825 3830 3825 333
653 20250318 091900 2439670 3830 3830 3830 3830 5
654 20250318 091800 2420520 3830 3825 3830 3825 2
655 20250318 091700 2412865 3820 3820 3820 3820 17
656 20250318 091600 2347925 3820 3820 3820 3820 3
657 20250318 091500 2336465 3825 3830 3830 3825 14
658 20250318 091400 2282900 3830 3830 3830 3830 0
659 20250318 091300 2282900 3830 3830 3830 3830 0
660 20250318 091200 2282900 3830 3830 3830 3830 2
661 20250318 091100 2275240 3845 3830 3845 3830 18
662 20250318 091000 2206285 3845 3845 3845 3845 0
663 20250318 090900 2206285 3845 3845 3845 3845 0
664 20250318 090800 2206285 3845 3820 3845 3820 25
665 20250318 090700 2110485 3825 3825 3825 3825 4
666 20250318 090600 2095185 3845 3845 3845 3845 0
667 20250318 090500 2095185 3845 3845 3845 3845 0
668 20250318 090400 2095185 3845 3845 3845 3845 0
669 20250318 090300 2095185 3845 3845 3845 3845 0
670 20250318 090200 2095185 3845 3820 3845 3820 26
671 20250318 090100 1995495 3845 3845 3845 3845 0
672 20250318 090000 1995495 3845 3815 3845 3815 523