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

678
104620/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,201600,80187192,4850,4850,4850,4850,181
20250318,201500,80187192,4850,4850,4850,4850,0
20250318,201400,80187192,4850,4850,4850,4850,0
20250318,201300,80187192,4850,4850,4850,4850,0
20250318,201200,80187192,4850,4850,4850,4850,0
20250318,201100,80187192,4850,4850,4850,4850,0
20250318,201000,80187192,4850,4850,4850,4850,0
20250318,200900,80187192,4850,4850,4850,4850,0
20250318,200800,80187192,4850,4850,4850,4850,0
20250318,200700,80187192,4850,4850,4850,4850,0
20250318,200600,80187192,4850,4850,4850,4850,0
20250318,200500,80187192,4850,4850,4850,4850,0
20250318,200400,80187192,4850,4850,4850,4850,0
20250318,200300,80187192,4850,4850,4850,4850,0
20250318,200200,80187192,4850,4850,4850,4850,0
20250318,200100,80187192,4850,4850,4850,4850,0
20250318,200000,80187192,4850,4850,4850,4850,0
20250318,195900,80187192,4850,4850,4850,4850,0
20250318,195800,80187192,4850,4850,4850,4850,0
20250318,195700,80187192,4850,4850,4850,4850,0
20250318,195600,80187192,4850,4850,4850,4850,0
20250318,195500,80187192,4850,4850,4850,4850,0
20250318,195400,80187192,4850,4850,4850,4850,0
20250318,195300,80187192,4850,4850,4850,4850,0
20250318,195200,80187192,4850,4850,4850,4850,0
20250318,195100,80187192,4850,4850,4850,4850,0
20250318,195000,80187192,4850,4850,4850,4850,0
20250318,194900,80187192,4850,4850,4850,4850,0
20250318,194800,80187192,4850,4850,4850,4850,0
20250318,194700,80187192,4850,4850,4850,4850,0
20250318,194600,80187192,4850,4850,4850,4850,181
20250318,194500,80187192,4850,4850,4850,4850,0
20250318,194400,80187192,4850,4850,4850,4850,0
20250318,194300,80187192,4850,4850,4850,4850,0
20250318,194200,80187192,4850,4850,4850,4850,0
20250318,194100,80187192,4850,4850,4850,4850,0
20250318,194000,80187192,4850,4850,4850,4850,0
20250318,193900,80187192,4850,4850,4850,4850,0
20250318,193800,80187192,4850,4850,4850,4850,0
20250318,193700,80187192,4850,4850,4850,4850,0
20250318,193600,80187192,4850,4850,4850,4850,0
20250318,193500,80187192,4850,4850,4850,4850,0
20250318,193400,80187192,4850,4850,4850,4850,0
20250318,193300,80187192,4850,4850,4850,4850,0
20250318,193200,80187192,4850,4850,4850,4850,0
20250318,193100,80187192,4850,4850,4850,4850,0
20250318,193000,80187192,4850,4850,4850,4850,0
20250318,192900,80187192,4850,4850,4850,4850,0
20250318,192800,80187192,4850,4850,4850,4850,0
20250318,192700,80187192,4850,4850,4850,4850,0
20250318,192600,80187192,4850,4850,4850,4850,0
20250318,192500,80187192,4850,4850,4850,4850,0
20250318,192400,80187192,4850,4850,4850,4850,0
20250318,192300,80187192,4850,4850,4850,4850,0
20250318,192200,80187192,4850,4850,4850,4850,0
20250318,192100,80187192,4850,4850,4850,4850,0
20250318,192000,80187192,4850,4850,4850,4850,0
20250318,191900,80187192,4850,4850,4850,4850,0
20250318,191800,80187192,4850,4850,4850,4850,0
20250318,191700,80187192,4850,4850,4850,4850,0
20250318,191600,80187192,4850,4850,4850,4850,181
20250318,191500,80187192,4850,4850,4850,4850,0
20250318,191400,80187192,4850,4850,4850,4850,0
20250318,191300,80187192,4850,4850,4850,4850,0
20250318,191200,80187192,4850,4850,4850,4850,0
20250318,191100,80187192,4850,4850,4850,4850,0
20250318,191000,80187192,4850,4850,4850,4850,0
20250318,190900,80187192,4850,4850,4850,4850,0
20250318,190800,80187192,4850,4850,4850,4850,0
20250318,190700,80187192,4850,4850,4850,4850,0
20250318,190600,80187192,4850,4850,4850,4850,0
20250318,190500,80187192,4850,4850,4850,4850,0
20250318,190400,80187192,4850,4850,4850,4850,0
20250318,190300,80187192,4850,4850,4850,4850,0
20250318,190200,80187192,4850,4850,4850,4850,0
20250318,190100,80187192,4850,4850,4850,4850,0
20250318,190000,80187192,4850,4850,4850,4850,0
20250318,185900,80187192,4850,4850,4850,4850,0
20250318,185800,80187192,4850,4850,4850,4850,0
20250318,185700,80187192,4850,4850,4850,4850,0
20250318,185600,80187192,4850,4850,4850,4850,0
20250318,185500,80187192,4850,4850,4850,4850,0
20250318,185400,80187192,4850,4850,4850,4850,0
20250318,185300,80187192,4850,4850,4850,4850,0
20250318,185200,80187192,4850,4850,4850,4850,0
20250318,185100,80187192,4850,4850,4850,4850,0
20250318,185000,80187192,4850,4850,4850,4850,0
20250318,184900,80187192,4850,4850,4850,4850,0
20250318,184800,80187192,4850,4850,4850,4850,0
20250318,184700,80187192,4850,4850,4850,4850,0
20250318,184600,80187192,4850,4850,4850,4850,181
20250318,184500,80187192,4850,4850,4850,4850,0
20250318,184400,80187192,4850,4850,4850,4850,0
20250318,184300,80187192,4850,4850,4850,4850,0
20250318,184200,80187192,4850,4850,4850,4850,0
20250318,184100,80187192,4850,4850,4850,4850,0
20250318,184000,80187192,4850,4850,4850,4850,0
20250318,183900,80187192,4850,4850,4850,4850,0
20250318,183800,80187192,4850,4850,4850,4850,0
20250318,183700,80187192,4850,4850,4850,4850,0
20250318,183600,80187192,4850,4850,4850,4850,0
20250318,183500,80187192,4850,4850,4850,4850,0
20250318,183400,80187192,4850,4850,4850,4850,0
20250318,183300,80187192,4850,4850,4850,4850,0
20250318,183200,80187192,4850,4850,4850,4850,0
20250318,183100,80187192,4850,4850,4850,4850,0
20250318,183000,80187192,4850,4850,4850,4850,0
20250318,182900,80187192,4850,4850,4850,4850,0
20250318,182800,80187192,4850,4850,4850,4850,0
20250318,182700,80187192,4850,4850,4850,4850,0
20250318,182600,80187192,4850,4850,4850,4850,0
20250318,182500,80187192,4850,4850,4850,4850,0
20250318,182400,80187192,4850,4850,4850,4850,0
20250318,182300,80187192,4850,4850,4850,4850,0
20250318,182200,80187192,4850,4850,4850,4850,0
20250318,182100,80187192,4850,4850,4850,4850,0
20250318,182000,80187192,4850,4850,4850,4850,0
20250318,181900,80187192,4850,4850,4850,4850,0
20250318,181800,80187192,4850,4850,4850,4850,0
20250318,181700,80187192,4850,4850,4850,4850,0
20250318,181600,80187192,4850,4850,4850,4850,181
20250318,181500,80187192,4850,4850,4850,4850,0
20250318,181400,80187192,4850,4850,4850,4850,0
20250318,181300,80187192,4850,4850,4850,4850,0
20250318,181200,80187192,4850,4850,4850,4850,0
20250318,181100,80187192,4850,4850,4850,4850,0
20250318,181000,80187192,4850,4850,4850,4850,0
20250318,180900,80187192,4850,4850,4850,4850,0
20250318,180800,80187192,4850,4850,4850,4850,0
20250318,180700,80187192,4850,4850,4850,4850,0
20250318,180600,80187192,4850,4850,4850,4850,0
20250318,180500,80187192,4850,4850,4850,4850,0
20250318,180400,80187192,4850,4850,4850,4850,0
20250318,180300,80187192,4850,4850,4850,4850,0
20250318,180200,80187192,4850,4850,4850,4850,0
20250318,180100,80187192,4850,4850,4850,4850,0
20250318,180000,80187192,4850,4850,4850,4850,0
20250318,175900,80187192,4850,4850,4850,4850,0
20250318,175800,80187192,4850,4850,4850,4850,0
20250318,175700,80187192,4850,4850,4850,4850,0
20250318,175600,80187192,4850,4850,4850,4850,0
20250318,175500,80187192,4850,4850,4850,4850,0
20250318,175400,80187192,4850,4850,4850,4850,0
20250318,175300,80187192,4850,4850,4850,4850,0
20250318,175200,80187192,4850,4850,4850,4850,0
20250318,175100,80187192,4850,4850,4850,4850,0
20250318,175000,80187192,4850,4850,4850,4850,0
20250318,174900,80187192,4850,4850,4850,4850,0
20250318,174800,80187192,4850,4850,4850,4850,0
20250318,174700,80187192,4850,4850,4850,4850,0
20250318,174600,80187192,4850,4850,4850,4850,181
20250318,174500,80187192,4850,4850,4850,4850,0
20250318,174400,80187192,4850,4850,4850,4850,0
20250318,174300,80187192,4850,4850,4850,4850,0
20250318,174200,80187192,4850,4850,4850,4850,0
20250318,174100,80187192,4850,4850,4850,4850,0
20250318,174000,80187192,4850,4850,4850,4850,0
20250318,173900,80187192,4850,4850,4850,4850,0
20250318,173800,80187192,4850,4850,4850,4850,0
20250318,173700,80187192,4850,4850,4850,4850,0
20250318,173600,80187192,4850,4850,4850,4850,0
20250318,173500,80187192,4850,4850,4850,4850,0
20250318,173400,80187192,4850,4850,4850,4850,0
20250318,173300,80187192,4850,4850,4850,4850,0
20250318,173200,80187192,4850,4850,4850,4850,0
20250318,173100,80187192,4850,4850,4850,4850,0
20250318,173000,80187192,4850,4850,4850,4850,0
20250318,172900,80187192,4850,4850,4850,4850,0
20250318,172800,80187192,4850,4850,4850,4850,0
20250318,172700,80187192,4850,4850,4850,4850,0
20250318,172600,80187192,4850,4850,4850,4850,0
20250318,172500,80187192,4850,4850,4850,4850,0
20250318,172400,80187192,4850,4850,4850,4850,0
20250318,172300,80187192,4850,4850,4850,4850,0
20250318,172200,80187192,4850,4850,4850,4850,0
20250318,172100,80187192,4850,4850,4850,4850,0
20250318,172000,80187192,4850,4850,4850,4850,0
20250318,171900,80187192,4850,4850,4850,4850,0
20250318,171800,80187192,4850,4850,4850,4850,0
20250318,171700,80187192,4850,4850,4850,4850,0
20250318,171600,80187192,4850,4850,4850,4850,181
20250318,171500,80187192,4850,4850,4850,4850,0
20250318,171400,80187192,4850,4850,4850,4850,0
20250318,171300,80187192,4850,4850,4850,4850,0
20250318,171200,80187192,4850,4850,4850,4850,0
20250318,171100,80187192,4850,4850,4850,4850,0
20250318,171000,80187192,4850,4850,4850,4850,0
20250318,170900,80187192,4850,4850,4850,4850,0
20250318,170800,80187192,4850,4850,4850,4850,0
20250318,170700,80187192,4850,4850,4850,4850,0
20250318,170600,80187192,4850,4850,4850,4850,0
20250318,170500,80187192,4850,4850,4850,4850,0
20250318,170400,80187192,4850,4850,4850,4850,0
20250318,170300,80187192,4850,4850,4850,4850,0
20250318,170200,80187192,4850,4850,4850,4850,0
20250318,170100,80187192,4850,4850,4850,4850,0
20250318,170000,80187192,4850,4850,4850,4850,0
20250318,165900,80187192,4850,4850,4850,4850,0
20250318,165800,80187192,4850,4850,4850,4850,0
20250318,165700,80187192,4850,4850,4850,4850,0
20250318,165600,80187192,4850,4850,4850,4850,0
20250318,165500,80187192,4850,4850,4850,4850,0
20250318,165400,80187192,4850,4850,4850,4850,0
20250318,165300,80187192,4850,4850,4850,4850,0
20250318,165200,80187192,4850,4850,4850,4850,0
20250318,165100,80187192,4850,4850,4850,4850,0
20250318,165000,80187192,4850,4850,4850,4850,0
20250318,164900,80187192,4850,4850,4850,4850,0
20250318,164800,80187192,4850,4850,4850,4850,0
20250318,164700,80187192,4850,4850,4850,4850,0
20250318,164600,80187192,4850,4850,4850,4850,181
20250318,164500,80187192,4850,4850,4850,4850,0
20250318,164400,80187192,4850,4850,4850,4850,0
20250318,164300,80187192,4850,4850,4850,4850,0
20250318,164200,80187192,4850,4850,4850,4850,0
20250318,164100,80187192,4850,4850,4850,4850,0
20250318,164000,80187192,4850,4850,4850,4850,0
20250318,163900,80187192,4850,4850,4850,4850,0
20250318,163800,80187192,4850,4850,4850,4850,0
20250318,163700,80187192,4850,4850,4850,4850,0
20250318,163600,80187192,4850,4850,4850,4850,0
20250318,163500,80187192,4850,4850,4850,4850,0
20250318,163400,80187192,4850,4850,4850,4850,0
20250318,163300,80187192,4850,4850,4850,4850,0
20250318,163200,80187192,4850,4850,4850,4850,0
20250318,163100,80187192,4850,4850,4850,4850,0
20250318,163000,80187192,4850,4850,4850,4850,0
20250318,162900,80187192,4850,4850,4850,4850,0
20250318,162800,80187192,4850,4850,4850,4850,0
20250318,162700,80187192,4850,4850,4850,4850,0
20250318,162600,80187192,4850,4850,4850,4850,0
20250318,162500,80187192,4850,4850,4850,4850,0
20250318,162400,80187192,4850,4850,4850,4850,0
20250318,162300,80187192,4850,4850,4850,4850,0
20250318,162200,80187192,4850,4850,4850,4850,0
20250318,162100,80187192,4850,4850,4850,4850,0
20250318,162000,80187192,4850,4850,4850,4850,0
20250318,161900,80187192,4850,4850,4850,4850,0
20250318,161800,80187192,4850,4850,4850,4850,0
20250318,161700,80187192,4850,4850,4850,4850,0
20250318,161600,80187192,4850,4850,4850,4850,181
20250318,161500,80187192,4850,4850,4850,4850,0
20250318,161400,80187192,4850,4850,4850,4850,0
20250318,161300,80187192,4850,4850,4850,4850,0
20250318,161200,80187192,4850,4850,4850,4850,0
20250318,161100,80187192,4850,4850,4850,4850,0
20250318,161000,80187192,4850,4850,4850,4850,0
20250318,160900,80187192,4850,4850,4850,4850,0
20250318,160800,80187192,4850,4850,4850,4850,0
20250318,160700,80187192,4850,4850,4850,4850,0
20250318,160600,80187192,4850,4850,4850,4850,0
20250318,160500,80187192,4850,4850,4850,4850,0
20250318,160400,80187192,4850,4850,4850,4850,0
20250318,160300,80187192,4850,4850,4850,4850,0
20250318,160200,80187192,4850,4850,4850,4850,0
20250318,160100,80187192,4850,4850,4850,4850,0
20250318,160000,80187192,4850,4850,4850,4850,0
20250318,155900,80187192,4850,4850,4850,4850,0
20250318,155800,80187192,4850,4850,4850,4850,0
20250318,155700,80187192,4850,4850,4850,4850,0
20250318,155600,80187192,4850,4850,4850,4850,0
20250318,155500,80187192,4850,4850,4850,4850,0
20250318,155400,80187192,4850,4850,4850,4850,0
20250318,155300,80187192,4850,4850,4850,4850,0
20250318,155200,80187192,4850,4850,4850,4850,0
20250318,155100,80187192,4850,4850,4850,4850,0
20250318,155000,80187192,4850,4850,4850,4850,0
20250318,154900,80187192,4850,4850,4850,4850,0
20250318,154800,80187192,4850,4850,4850,4850,0
20250318,154700,80187192,4850,4850,4850,4850,0
20250318,154600,80187192,4850,4850,4850,4850,181
20250318,154500,80187192,4850,4850,4850,4850,0
20250318,154400,80187192,4850,4850,4850,4850,0
20250318,154300,80187192,4850,4850,4850,4850,0
20250318,154200,80187192,4850,4850,4850,4850,0
20250318,154100,80187192,4850,4850,4850,4850,0
20250318,154000,80187192,4850,4850,4850,4850,0
20250318,153900,80187192,4850,4850,4850,4850,0
20250318,153800,80187192,4850,4850,4850,4850,0
20250318,153700,80187192,4850,4850,4850,4850,0
20250318,153600,80187192,4850,4850,4850,4850,0
20250318,153500,80187192,4850,4850,4850,4850,0
20250318,153400,80187192,4850,4850,4850,4850,0
20250318,153300,80187192,4850,4850,4850,4850,0
20250318,153200,80187192,4850,4850,4850,4850,0
20250318,153100,80187192,4850,4850,4850,4850,0
20250318,153000,80187192,4850,4850,4850,4850,181
20250318,152900,79309342,4850,4850,4850,4850,0
20250318,152800,79309342,4850,4850,4850,4850,0
20250318,152700,79309342,4850,4850,4850,4850,0
20250318,152600,79309342,4850,4850,4850,4850,0
20250318,152500,79309342,4850,4850,4850,4850,0
20250318,152400,79309342,4850,4850,4850,4850,0
20250318,152300,79309342,4850,4850,4850,4850,0
20250318,152200,79309342,4850,4850,4850,4850,0
20250318,152100,79309342,4850,4850,4850,4850,0
20250318,152000,79309342,4850,4850,4850,4850,0
20250318,151900,79309342,4850,4850,4850,4850,25
20250318,151800,79188092,4850,4850,4850,4850,36
20250318,151700,79013492,4850,4850,4850,4850,0
20250318,151600,79013492,4850,4850,4850,4850,61
20250318,151500,78717642,4850,4850,4850,4850,30
20250318,151400,78572142,4850,4850,4850,4850,0
20250318,151300,78572142,4850,4850,4850,4850,0
20250318,151200,78572142,4850,4850,4850,4850,0
20250318,151100,78572142,4850,4855,4855,4850,42
20250318,151000,78368432,4850,4850,4850,4850,0
20250318,150900,78368432,4850,4850,4850,4850,0
20250318,150800,78368432,4850,4850,4850,4850,0
20250318,150700,78368432,4850,4850,4850,4850,0
20250318,150600,78368432,4850,4850,4850,4850,30
20250318,150500,78222932,4855,4855,4855,4855,0
20250318,150400,78222932,4855,4855,4855,4855,0
20250318,150300,78222932,4855,4855,4855,4855,611
20250318,150200,75256527,4860,4860,4860,4860,0
20250318,150100,75256527,4860,4860,4860,4860,0
20250318,150000,75256527,4860,4860,4860,4860,0
20250318,145900,75256527,4860,4860,4860,4860,0
20250318,145800,75256527,4860,4860,4860,4860,0
20250318,145700,75256527,4860,4860,4860,4860,0
20250318,145600,75256527,4860,4860,4860,4860,0
20250318,145500,75256527,4860,4860,4860,4860,0
20250318,145400,75256527,4860,4860,4860,4860,0
20250318,145300,75256527,4860,4860,4860,4860,0
20250318,145200,75256527,4860,4860,4860,4860,0
20250318,145100,75256527,4860,4860,4860,4860,2
20250318,145000,75246807,4855,4855,4855,4855,1
20250318,144900,75241952,4860,4860,4860,4860,0
20250318,144800,75241952,4860,4860,4860,4860,5
20250318,144700,75217652,4860,4860,4860,4860,0
20250318,144600,75217652,4860,4860,4860,4860,0
20250318,144500,75217652,4860,4860,4860,4860,0
20250318,144400,75217652,4860,4860,4860,4860,0
20250318,144300,75217652,4860,4860,4860,4860,21
20250318,144200,75115592,4860,4860,4860,4860,0
20250318,144100,75115592,4860,4860,4860,4860,0
20250318,144000,75115592,4860,4860,4860,4860,0
20250318,143900,75115592,4860,4860,4860,4860,0
20250318,143800,75115592,4860,4860,4860,4860,0
20250318,143700,75115592,4860,4860,4860,4860,0
20250318,143600,75115592,4860,4860,4860,4860,3
20250318,143500,75101012,4860,4860,4860,4860,12
20250318,143400,75042692,4880,4880,4880,4880,0
20250318,143300,75042692,4880,4880,4880,4880,0
20250318,143200,75042692,4880,4880,4880,4880,0
20250318,143100,75042692,4880,4880,4880,4880,0
20250318,143000,75042692,4880,4880,4880,4880,0
20250318,142900,75042692,4880,4880,4880,4880,0
20250318,142800,75042692,4880,4880,4880,4880,0
20250318,142700,75042692,4880,4880,4880,4880,0
20250318,142600,75042692,4880,4880,4880,4880,0
20250318,142500,75042692,4880,4880,4880,4880,0
20250318,142400,75042692,4880,4880,4880,4880,0
20250318,142300,75042692,4880,4880,4880,4880,0
20250318,142200,75042692,4880,4880,4880,4880,0
20250318,142100,75042692,4880,4880,4880,4880,0
20250318,142000,75042692,4880,4880,4880,4880,0
20250318,141900,75042692,4880,4880,4880,4880,0
20250318,141800,75042692,4880,4880,4880,4880,0
20250318,141700,75042692,4880,4880,4880,4880,0
20250318,141600,75042692,4880,4880,4880,4880,150
20250318,141500,74310692,4885,4885,4885,4885,0
20250318,141400,74310692,4885,4885,4885,4885,0
20250318,141300,74310692,4885,4885,4885,4885,0
20250318,141200,74310692,4885,4885,4885,4885,0
20250318,141100,74310692,4885,4885,4885,4885,0
20250318,141000,74310692,4885,4885,4885,4885,0
20250318,140900,74310692,4885,4885,4885,4885,0
20250318,140800,74310692,4885,4885,4885,4885,0
20250318,140700,74310692,4885,4885,4885,4885,0
20250318,140600,74310692,4885,4885,4885,4885,0
20250318,140500,74310692,4885,4885,4885,4885,0
20250318,140400,74310692,4885,4885,4885,4885,0
20250318,140300,74310692,4885,4885,4885,4885,0
20250318,140200,74310692,4885,4885,4885,4885,0
20250318,140100,74310692,4885,4885,4885,4885,0
20250318,140000,74310692,4885,4885,4885,4885,0
20250318,135900,74310692,4885,4855,4885,4855,285
20250318,135800,72923142,4855,4855,4855,4855,30
20250318,135700,72777492,4855,4855,4855,4855,0
20250318,135600,72777492,4855,4855,4855,4855,0
20250318,135500,72777492,4855,4855,4855,4855,0
20250318,135400,72777492,4855,4855,4855,4855,1
20250318,135300,72772637,4850,4850,4850,4850,0
20250318,135200,72772637,4850,4850,4850,4850,0
20250318,135100,72772637,4850,4850,4850,4850,0
20250318,135000,72772637,4850,4850,4850,4850,0
20250318,134900,72772637,4850,4850,4850,4850,0
20250318,134800,72772637,4850,4850,4850,4850,0
20250318,134700,72772637,4850,4850,4850,4850,0
20250318,134600,72772637,4850,4850,4850,4850,97
20250318,134500,72302187,4850,4850,4850,4850,0
20250318,134400,72302187,4850,4850,4850,4850,0
20250318,134300,72302187,4850,4850,4850,4850,906
20250318,134200,67908087,4845,4855,4855,4845,623
20250318,134100,64886042,4855,4855,4855,4855,400
20250318,134000,62944042,4860,4860,4860,4860,0
20250318,133900,62944042,4860,4860,4860,4860,0
20250318,133800,62944042,4860,4860,4860,4860,0
20250318,133700,62944042,4860,4860,4860,4860,9
20250318,133600,62900302,4860,4860,4860,4860,31
20250318,133500,62749642,4860,4860,4860,4860,0
20250318,133400,62749642,4860,4860,4860,4860,1
20250318,133300,62744782,4865,4865,4865,4865,0
20250318,133200,62744782,4865,4865,4865,4865,0
20250318,133100,62744782,4865,4865,4865,4865,0
20250318,133000,62744782,4865,4865,4865,4865,0
20250318,132900,62744782,4865,4865,4865,4865,161
20250318,132800,61961517,4865,4870,4870,4855,1487
20250318,132700,54735617,4870,4870,4870,4870,0
20250318,132600,54735617,4870,4870,4870,4870,0
20250318,132500,54735617,4870,4870,4870,4870,0
20250318,132400,54735617,4870,4875,4875,4870,74
20250318,132300,54375212,4875,4875,4875,4875,0
20250318,132200,54375212,4875,4875,4875,4875,0
20250318,132100,54375212,4875,4875,4875,4875,0
20250318,132000,54375212,4875,4875,4875,4875,0
20250318,131900,54375212,4875,4875,4875,4875,0
20250318,131800,54375212,4875,4875,4875,4875,0
20250318,131700,54375212,4875,4875,4875,4875,3
20250318,131600,54360587,4880,4880,4880,4880,0
20250318,131500,54360587,4880,4880,4880,4880,0
20250318,131400,54360587,4880,4880,4880,4880,0
20250318,131300,54360587,4880,4880,4880,4880,0
20250318,131200,54360587,4880,4880,4880,4880,0
20250318,131100,54360587,4880,4880,4880,4880,0
20250318,131000,54360587,4880,4880,4880,4880,0
20250318,130900,54360587,4880,4880,4880,4880,0
20250318,130800,54360587,4880,4880,4880,4880,0
20250318,130700,54360587,4880,4880,4880,4880,0
20250318,130600,54360587,4880,4880,4880,4880,8
20250318,130500,54321547,4880,4880,4880,4880,0
20250318,130400,54321547,4880,4880,4880,4880,0
20250318,130300,54321547,4880,4880,4880,4880,0
20250318,130200,54321547,4880,4880,4880,4880,4
20250318,130100,54302027,4880,4880,4880,4880,0
20250318,130000,54302027,4880,4880,4880,4880,3
20250318,125900,54287387,4880,4880,4880,4880,0
20250318,125800,54287387,4880,4880,4880,4880,0
20250318,125700,54287387,4880,4880,4880,4880,0
20250318,125600,54287387,4880,4880,4880,4880,3
20250318,125500,54272747,4880,4880,4880,4880,4
20250318,125400,54253227,4885,4885,4885,4885,0
20250318,125300,54253227,4885,4885,4885,4885,0
20250318,125200,54253227,4885,4885,4885,4885,0
20250318,125100,54253227,4885,4885,4885,4885,0
20250318,125000,54253227,4885,4885,4885,4885,0
20250318,124900,54253227,4885,4885,4885,4885,0
20250318,124800,54253227,4885,4885,4885,4885,2
20250318,124700,54243457,4885,4885,4885,4885,5
20250318,124600,54219032,4885,4885,4885,4885,0
20250318,124500,54219032,4885,4885,4885,4885,0
20250318,124400,54219032,4885,4885,4885,4885,0
20250318,124300,54219032,4885,4885,4885,4885,0
20250318,124200,54219032,4885,4885,4885,4885,0
20250318,124100,54219032,4885,4885,4885,4885,0
20250318,124000,54219032,4885,4885,4885,4885,1
20250318,123900,54214147,4890,4890,4890,4890,5
20250318,123800,54189697,4895,4895,4895,4895,0
20250318,123700,54189697,4895,4895,4895,4895,0
20250318,123600,54189697,4895,4895,4895,4895,54
20250318,123500,53925367,4900,4900,4900,4900,0
20250318,123400,53925367,4900,4900,4900,4900,0
20250318,123300,53925367,4900,4900,4900,4900,0
20250318,123200,53925367,4900,4900,4900,4900,0
20250318,123100,53925367,4900,4900,4900,4900,0
20250318,123000,53925367,4900,4900,4900,4900,0
20250318,122900,53925367,4900,4900,4900,4900,0
20250318,122800,53925367,4900,4900,4900,4900,0
20250318,122700,53925367,4900,4900,4900,4900,0
20250318,122600,53925367,4900,4900,4900,4900,0
20250318,122500,53925367,4900,4900,4900,4900,0
20250318,122400,53925367,4900,4900,4900,4900,1
20250318,122300,53920467,4900,4900,4900,4900,0
20250318,122200,53920467,4900,4900,4900,4900,3
20250318,122100,53905767,4900,4900,4900,4900,1
20250318,122000,53900867,4895,4895,4895,4895,0
20250318,121900,53900867,4895,4895,4895,4895,3
20250318,121800,53886182,4895,4895,4895,4895,33
20250318,121700,53724647,4895,4895,4895,4895,0
20250318,121600,53724647,4895,4895,4895,4895,0
20250318,121500,53724647,4895,4895,4895,4895,0
20250318,121400,53724647,4895,4895,4895,4895,0
20250318,121300,53724647,4895,4895,4895,4895,0
20250318,121200,53724647,4895,4895,4895,4895,0
20250318,121100,53724647,4895,4895,4895,4895,0
20250318,121000,53724647,4895,4895,4895,4895,0
20250318,120900,53724647,4895,4895,4895,4895,0
20250318,120800,53724647,4895,4895,4895,4895,0
20250318,120700,53724647,4895,4895,4895,4895,0
20250318,120600,53724647,4895,4895,4895,4895,0
20250318,120500,53724647,4895,4895,4895,4895,0
20250318,120400,53724647,4895,4895,4895,4895,0
20250318,120300,53724647,4895,4875,4895,4875,3828
20250318,120200,34996182,4870,4870,4870,4870,95
20250318,120100,34533532,4870,4870,4870,4870,5
20250318,120000,34509182,4870,4870,4870,4870,31
20250318,115900,34358212,4870,4870,4870,4870,43
20250318,115800,34148802,4865,4865,4865,4865,146
20250318,115700,33438512,4865,4865,4865,4865,1
20250318,115600,33433647,4860,4860,4860,4860,0
20250318,115500,33433647,4860,4860,4860,4860,10
20250318,115400,33385047,4865,4860,4865,4860,1005
20250318,115300,28495847,4860,4860,4860,4860,20
20250318,115200,28398647,4855,4855,4855,4855,0
20250318,115100,28398647,4855,4855,4855,4855,0
20250318,115000,28398647,4855,4855,4855,4855,0
20250318,114900,28398647,4855,4855,4855,4855,0
20250318,114800,28398647,4855,4855,4855,4855,0
20250318,114700,28398647,4855,4855,4855,4855,1
20250318,114600,28393792,4860,4860,4860,4860,0
20250318,114500,28393792,4860,4860,4860,4860,0
20250318,114400,28393792,4860,4860,4860,4860,0
20250318,114300,28393792,4860,4860,4860,4860,0
20250318,114200,28393792,4860,4860,4860,4860,0
20250318,114100,28393792,4860,4860,4860,4860,0
20250318,114000,28393792,4860,4860,4860,4860,0
20250318,113900,28393792,4860,4860,4860,4860,15
20250318,113800,28320892,4860,4860,4860,4860,0
20250318,113700,28320892,4860,4860,4860,4860,0
20250318,113600,28320892,4860,4860,4860,4860,0
20250318,113500,28320892,4860,4860,4860,4860,1
20250318,113400,28316032,4860,4860,4860,4860,309
20250318,113300,26814292,4860,4860,4860,4860,1
20250318,113200,26809432,4860,4860,4860,4860,0
20250318,113100,26809432,4860,4860,4860,4860,0
20250318,113000,26809432,4860,4860,4860,4860,10
20250318,112900,26760832,4860,4860,4860,4860,0
20250318,112800,26760832,4860,4860,4860,4860,42
20250318,112700,26556712,4860,4860,4860,4860,80
20250318,112600,26167912,4865,4865,4865,4865,153
20250318,112500,25423567,4865,4865,4865,4865,0
20250318,112400,25423567,4865,4865,4865,4865,0
20250318,112300,25423567,4865,4865,4865,4865,0
20250318,112200,25423567,4865,4865,4865,4865,0
20250318,112100,25423567,4865,4865,4865,4865,0
20250318,112000,25423567,4865,4865,4865,4865,0
20250318,111900,25423567,4865,4865,4865,4865,0
20250318,111800,25423567,4865,4865,4865,4865,0
20250318,111700,25423567,4865,4865,4865,4865,0
20250318,111600,25423567,4865,4865,4865,4865,50
20250318,111500,25180317,4870,4870,4870,4870,1
20250318,111400,25175447,4865,4865,4865,4865,5
20250318,111300,25151122,4865,4865,4865,4865,24
20250318,111200,25034362,4870,4870,4870,4870,0
20250318,111100,25034362,4870,4870,4870,4870,0
20250318,111000,25034362,4870,4870,4870,4870,2
20250318,110900,25024622,4865,4865,4865,4865,405
20250318,110800,23054297,4865,4865,4865,4865,1
20250318,110700,23049432,4860,4860,4860,4860,0
20250318,110600,23049432,4860,4860,4860,4860,0
20250318,110500,23049432,4860,4860,4860,4860,0
20250318,110400,23049432,4860,4860,4860,4860,0
20250318,110300,23049432,4860,4860,4860,4860,0
20250318,110200,23049432,4860,4860,4860,4860,20
20250318,110100,22952232,4865,4865,4865,4865,0
20250318,110000,22952232,4865,4865,4865,4865,0
20250318,105900,22952232,4865,4865,4865,4865,0
20250318,105800,22952232,4865,4865,4865,4865,0
20250318,105700,22952232,4865,4865,4865,4865,0
20250318,105600,22952232,4865,4865,4865,4865,50
20250318,105500,22708982,4865,4860,4865,4860,550
20250318,105400,20035087,4865,4865,4865,4865,0
20250318,105300,20035087,4865,4865,4865,4865,0
20250318,105200,20035087,4865,4865,4865,4865,608
20250318,105100,17077167,4870,4870,4870,4870,0
20250318,105000,17077167,4870,4870,4870,4870,0
20250318,104900,17077167,4870,4870,4870,4870,0
20250318,104800,17077167,4870,4870,4870,4870,0
20250318,104700,17077167,4870,4870,4870,4870,70
20250318,104600,16736267,4895,4895,4895,4895,0
20250318,104500,16736267,4895,4895,4895,4895,0
20250318,104400,16736267,4895,4895,4895,4895,0
20250318,104300,16736267,4895,4895,4895,4895,0
20250318,104200,16736267,4895,4895,4895,4895,0
20250318,104100,16736267,4895,4895,4895,4895,0
20250318,104000,16736267,4895,4895,4895,4895,0
20250318,103900,16736267,4895,4895,4895,4895,0
20250318,103800,16736267,4895,4895,4895,4895,20
20250318,103700,16638367,4895,4895,4895,4895,0
20250318,103600,16638367,4895,4895,4895,4895,0
20250318,103500,16638367,4895,4895,4895,4895,0
20250318,103400,16638367,4895,4895,4895,4895,0
20250318,103300,16638367,4895,4895,4895,4895,0
20250318,103200,16638367,4895,4895,4895,4895,0
20250318,103100,16638367,4895,4895,4895,4895,0
20250318,103000,16638367,4895,4895,4895,4895,0
20250318,102900,16638367,4895,4895,4895,4895,1
20250318,102800,16633472,4870,4870,4870,4870,0
20250318,102700,16633472,4870,4870,4870,4870,0
20250318,102600,16633472,4870,4870,4870,4870,0
20250318,102500,16633472,4870,4870,4870,4870,0
20250318,102400,16633472,4870,4875,4875,4870,96
20250318,102300,16165932,4880,4880,4880,4880,0
20250318,102200,16165932,4880,4880,4880,4880,0
20250318,102100,16165932,4880,4880,4880,4880,15
20250318,102000,16092732,4885,4885,4885,4885,0
20250318,101900,16092732,4885,4885,4885,4885,0
20250318,101800,16092732,4885,4885,4885,4885,0
20250318,101700,16092732,4885,4885,4885,4885,0
20250318,101600,16092732,4885,4885,4885,4885,0
20250318,101500,16092732,4885,4882,4890,4882,3
20250318,101400,16078075,4870,4870,4870,4870,30
20250318,101300,15931975,4870,4870,4870,4870,4
20250318,101200,15912495,4870,4870,4870,4870,358
20250318,101100,14169035,4865,4865,4865,4865,0
20250318,101000,14169035,4865,4865,4865,4865,0
20250318,100900,14169035,4865,4865,4865,4865,0
20250318,100800,14169035,4865,4865,4865,4865,59
20250318,100700,13882000,4900,4900,4900,4900,0
20250318,100600,13882000,4900,4900,4900,4900,0
20250318,100500,13882000,4900,4890,4900,4890,61
20250318,100400,13583300,4890,4865,4890,4865,105
20250318,100300,13072450,4865,4865,4865,4865,0
20250318,100200,13072450,4865,4865,4865,4865,0
20250318,100100,13072450,4865,4865,4865,4865,0
20250318,100000,13072450,4865,4865,4865,4865,0
20250318,095900,13072450,4865,4865,4865,4865,0
20250318,095800,13072450,4865,4865,4865,4865,175
20250318,095700,12221075,4880,4880,4880,4875,320
20250318,095600,10659545,4865,4865,4865,4865,0
20250318,095500,10659545,4865,4865,4865,4865,0
20250318,095400,10659545,4865,4865,4865,4865,1
20250318,095300,10654680,4880,4880,4880,4880,10
20250318,095200,10605880,4880,4880,4880,4880,0
20250318,095100,10605880,4880,4880,4880,4880,0
20250318,095000,10605880,4880,4880,4880,4880,0
20250318,094900,10605880,4880,4880,4880,4880,300
20250318,094800,9141880,4900,4900,4900,4900,100
20250318,094700,8651880,4900,4900,4900,4900,1
20250318,094600,8646980,4900,4900,4900,4900,5
20250318,094500,8622480,4900,4900,4900,4900,1
20250318,094400,8617580,4900,4900,4900,4900,10
20250318,094300,8568580,4895,4895,4895,4895,0
20250318,094200,8568580,4895,4895,4895,4895,28
20250318,094100,8431520,4865,4880,4895,4865,135
20250318,094000,7773460,4900,4900,4900,4900,0
20250318,093900,7773460,4900,4900,4900,4900,43
20250318,093800,7562760,4900,4895,4900,4895,5
20250318,093700,7538280,4900,4900,4900,4900,0
20250318,093600,7538280,4900,4880,4900,4880,156
20250318,093500,6775000,4895,4895,4895,4895,42
20250318,093400,6569410,4880,4880,4880,4880,25
20250318,093300,6447410,4880,4880,4880,4880,0
20250318,093200,6447410,4880,4880,4880,4880,105
20250318,093100,5935010,4895,4895,4895,4895,50
20250318,093000,5690260,4895,4895,4895,4895,0
20250318,092900,5690260,4895,4895,4895,4895,0
20250318,092800,5690260,4895,4895,4895,4895,100
20250318,092700,5200760,4900,4900,4900,4900,0
20250318,092600,5200760,4900,4900,4900,4900,0
20250318,092500,5200760,4900,4900,4900,4900,0
20250318,092400,5200760,4900,4900,4900,4900,0
20250318,092300,5200760,4900,4900,4900,4900,0
20250318,092200,5200760,4900,4900,4900,4900,10
20250318,092100,5151760,4865,4865,4865,4865,50
20250318,092000,4908510,4900,4900,4900,4900,0
20250318,091900,4908510,4900,4900,4900,4900,0
20250318,091800,4908510,4900,4900,4900,4900,0
20250318,091700,4908510,4900,4900,4900,4900,1
20250318,091600,4903610,4890,4890,4890,4890,0
20250318,091500,4903610,4890,4890,4890,4890,500
20250318,091400,2458610,4890,4890,4890,4890,64
20250318,091300,2145650,4865,4870,4870,4865,35
20250318,091200,1975325,4860,4860,4860,4860,5
20250318,091100,1951025,4855,4855,4855,4855,37
20250318,091000,1771390,4855,4855,4855,4855,6
20250318,090900,1742260,4855,4865,4865,4855,137
20250318,090800,1077090,4885,4885,4885,4885,0
20250318,090700,1077090,4885,4885,4885,4885,1
20250318,090600,1072205,4890,4890,4890,4890,0
20250318,090500,1072205,4890,4890,4890,4890,98
20250318,090400,592985,4985,4985,4985,4985,0
20250318,090300,592985,4985,4980,4985,4980,92
20250318,090200,134415,4995,4945,4995,4945,25
20250318,090100,9870,4935,4935,4935,4935,0
20250318,090000,9870,4935,4935,4935,4935,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 201600 80187192 4850 4850 4850 4850 181
3 20250318 201500 80187192 4850 4850 4850 4850 0
4 20250318 201400 80187192 4850 4850 4850 4850 0
5 20250318 201300 80187192 4850 4850 4850 4850 0
6 20250318 201200 80187192 4850 4850 4850 4850 0
7 20250318 201100 80187192 4850 4850 4850 4850 0
8 20250318 201000 80187192 4850 4850 4850 4850 0
9 20250318 200900 80187192 4850 4850 4850 4850 0
10 20250318 200800 80187192 4850 4850 4850 4850 0
11 20250318 200700 80187192 4850 4850 4850 4850 0
12 20250318 200600 80187192 4850 4850 4850 4850 0
13 20250318 200500 80187192 4850 4850 4850 4850 0
14 20250318 200400 80187192 4850 4850 4850 4850 0
15 20250318 200300 80187192 4850 4850 4850 4850 0
16 20250318 200200 80187192 4850 4850 4850 4850 0
17 20250318 200100 80187192 4850 4850 4850 4850 0
18 20250318 200000 80187192 4850 4850 4850 4850 0
19 20250318 195900 80187192 4850 4850 4850 4850 0
20 20250318 195800 80187192 4850 4850 4850 4850 0
21 20250318 195700 80187192 4850 4850 4850 4850 0
22 20250318 195600 80187192 4850 4850 4850 4850 0
23 20250318 195500 80187192 4850 4850 4850 4850 0
24 20250318 195400 80187192 4850 4850 4850 4850 0
25 20250318 195300 80187192 4850 4850 4850 4850 0
26 20250318 195200 80187192 4850 4850 4850 4850 0
27 20250318 195100 80187192 4850 4850 4850 4850 0
28 20250318 195000 80187192 4850 4850 4850 4850 0
29 20250318 194900 80187192 4850 4850 4850 4850 0
30 20250318 194800 80187192 4850 4850 4850 4850 0
31 20250318 194700 80187192 4850 4850 4850 4850 0
32 20250318 194600 80187192 4850 4850 4850 4850 181
33 20250318 194500 80187192 4850 4850 4850 4850 0
34 20250318 194400 80187192 4850 4850 4850 4850 0
35 20250318 194300 80187192 4850 4850 4850 4850 0
36 20250318 194200 80187192 4850 4850 4850 4850 0
37 20250318 194100 80187192 4850 4850 4850 4850 0
38 20250318 194000 80187192 4850 4850 4850 4850 0
39 20250318 193900 80187192 4850 4850 4850 4850 0
40 20250318 193800 80187192 4850 4850 4850 4850 0
41 20250318 193700 80187192 4850 4850 4850 4850 0
42 20250318 193600 80187192 4850 4850 4850 4850 0
43 20250318 193500 80187192 4850 4850 4850 4850 0
44 20250318 193400 80187192 4850 4850 4850 4850 0
45 20250318 193300 80187192 4850 4850 4850 4850 0
46 20250318 193200 80187192 4850 4850 4850 4850 0
47 20250318 193100 80187192 4850 4850 4850 4850 0
48 20250318 193000 80187192 4850 4850 4850 4850 0
49 20250318 192900 80187192 4850 4850 4850 4850 0
50 20250318 192800 80187192 4850 4850 4850 4850 0
51 20250318 192700 80187192 4850 4850 4850 4850 0
52 20250318 192600 80187192 4850 4850 4850 4850 0
53 20250318 192500 80187192 4850 4850 4850 4850 0
54 20250318 192400 80187192 4850 4850 4850 4850 0
55 20250318 192300 80187192 4850 4850 4850 4850 0
56 20250318 192200 80187192 4850 4850 4850 4850 0
57 20250318 192100 80187192 4850 4850 4850 4850 0
58 20250318 192000 80187192 4850 4850 4850 4850 0
59 20250318 191900 80187192 4850 4850 4850 4850 0
60 20250318 191800 80187192 4850 4850 4850 4850 0
61 20250318 191700 80187192 4850 4850 4850 4850 0
62 20250318 191600 80187192 4850 4850 4850 4850 181
63 20250318 191500 80187192 4850 4850 4850 4850 0
64 20250318 191400 80187192 4850 4850 4850 4850 0
65 20250318 191300 80187192 4850 4850 4850 4850 0
66 20250318 191200 80187192 4850 4850 4850 4850 0
67 20250318 191100 80187192 4850 4850 4850 4850 0
68 20250318 191000 80187192 4850 4850 4850 4850 0
69 20250318 190900 80187192 4850 4850 4850 4850 0
70 20250318 190800 80187192 4850 4850 4850 4850 0
71 20250318 190700 80187192 4850 4850 4850 4850 0
72 20250318 190600 80187192 4850 4850 4850 4850 0
73 20250318 190500 80187192 4850 4850 4850 4850 0
74 20250318 190400 80187192 4850 4850 4850 4850 0
75 20250318 190300 80187192 4850 4850 4850 4850 0
76 20250318 190200 80187192 4850 4850 4850 4850 0
77 20250318 190100 80187192 4850 4850 4850 4850 0
78 20250318 190000 80187192 4850 4850 4850 4850 0
79 20250318 185900 80187192 4850 4850 4850 4850 0
80 20250318 185800 80187192 4850 4850 4850 4850 0
81 20250318 185700 80187192 4850 4850 4850 4850 0
82 20250318 185600 80187192 4850 4850 4850 4850 0
83 20250318 185500 80187192 4850 4850 4850 4850 0
84 20250318 185400 80187192 4850 4850 4850 4850 0
85 20250318 185300 80187192 4850 4850 4850 4850 0
86 20250318 185200 80187192 4850 4850 4850 4850 0
87 20250318 185100 80187192 4850 4850 4850 4850 0
88 20250318 185000 80187192 4850 4850 4850 4850 0
89 20250318 184900 80187192 4850 4850 4850 4850 0
90 20250318 184800 80187192 4850 4850 4850 4850 0
91 20250318 184700 80187192 4850 4850 4850 4850 0
92 20250318 184600 80187192 4850 4850 4850 4850 181
93 20250318 184500 80187192 4850 4850 4850 4850 0
94 20250318 184400 80187192 4850 4850 4850 4850 0
95 20250318 184300 80187192 4850 4850 4850 4850 0
96 20250318 184200 80187192 4850 4850 4850 4850 0
97 20250318 184100 80187192 4850 4850 4850 4850 0
98 20250318 184000 80187192 4850 4850 4850 4850 0
99 20250318 183900 80187192 4850 4850 4850 4850 0
100 20250318 183800 80187192 4850 4850 4850 4850 0
101 20250318 183700 80187192 4850 4850 4850 4850 0
102 20250318 183600 80187192 4850 4850 4850 4850 0
103 20250318 183500 80187192 4850 4850 4850 4850 0
104 20250318 183400 80187192 4850 4850 4850 4850 0
105 20250318 183300 80187192 4850 4850 4850 4850 0
106 20250318 183200 80187192 4850 4850 4850 4850 0
107 20250318 183100 80187192 4850 4850 4850 4850 0
108 20250318 183000 80187192 4850 4850 4850 4850 0
109 20250318 182900 80187192 4850 4850 4850 4850 0
110 20250318 182800 80187192 4850 4850 4850 4850 0
111 20250318 182700 80187192 4850 4850 4850 4850 0
112 20250318 182600 80187192 4850 4850 4850 4850 0
113 20250318 182500 80187192 4850 4850 4850 4850 0
114 20250318 182400 80187192 4850 4850 4850 4850 0
115 20250318 182300 80187192 4850 4850 4850 4850 0
116 20250318 182200 80187192 4850 4850 4850 4850 0
117 20250318 182100 80187192 4850 4850 4850 4850 0
118 20250318 182000 80187192 4850 4850 4850 4850 0
119 20250318 181900 80187192 4850 4850 4850 4850 0
120 20250318 181800 80187192 4850 4850 4850 4850 0
121 20250318 181700 80187192 4850 4850 4850 4850 0
122 20250318 181600 80187192 4850 4850 4850 4850 181
123 20250318 181500 80187192 4850 4850 4850 4850 0
124 20250318 181400 80187192 4850 4850 4850 4850 0
125 20250318 181300 80187192 4850 4850 4850 4850 0
126 20250318 181200 80187192 4850 4850 4850 4850 0
127 20250318 181100 80187192 4850 4850 4850 4850 0
128 20250318 181000 80187192 4850 4850 4850 4850 0
129 20250318 180900 80187192 4850 4850 4850 4850 0
130 20250318 180800 80187192 4850 4850 4850 4850 0
131 20250318 180700 80187192 4850 4850 4850 4850 0
132 20250318 180600 80187192 4850 4850 4850 4850 0
133 20250318 180500 80187192 4850 4850 4850 4850 0
134 20250318 180400 80187192 4850 4850 4850 4850 0
135 20250318 180300 80187192 4850 4850 4850 4850 0
136 20250318 180200 80187192 4850 4850 4850 4850 0
137 20250318 180100 80187192 4850 4850 4850 4850 0
138 20250318 180000 80187192 4850 4850 4850 4850 0
139 20250318 175900 80187192 4850 4850 4850 4850 0
140 20250318 175800 80187192 4850 4850 4850 4850 0
141 20250318 175700 80187192 4850 4850 4850 4850 0
142 20250318 175600 80187192 4850 4850 4850 4850 0
143 20250318 175500 80187192 4850 4850 4850 4850 0
144 20250318 175400 80187192 4850 4850 4850 4850 0
145 20250318 175300 80187192 4850 4850 4850 4850 0
146 20250318 175200 80187192 4850 4850 4850 4850 0
147 20250318 175100 80187192 4850 4850 4850 4850 0
148 20250318 175000 80187192 4850 4850 4850 4850 0
149 20250318 174900 80187192 4850 4850 4850 4850 0
150 20250318 174800 80187192 4850 4850 4850 4850 0
151 20250318 174700 80187192 4850 4850 4850 4850 0
152 20250318 174600 80187192 4850 4850 4850 4850 181
153 20250318 174500 80187192 4850 4850 4850 4850 0
154 20250318 174400 80187192 4850 4850 4850 4850 0
155 20250318 174300 80187192 4850 4850 4850 4850 0
156 20250318 174200 80187192 4850 4850 4850 4850 0
157 20250318 174100 80187192 4850 4850 4850 4850 0
158 20250318 174000 80187192 4850 4850 4850 4850 0
159 20250318 173900 80187192 4850 4850 4850 4850 0
160 20250318 173800 80187192 4850 4850 4850 4850 0
161 20250318 173700 80187192 4850 4850 4850 4850 0
162 20250318 173600 80187192 4850 4850 4850 4850 0
163 20250318 173500 80187192 4850 4850 4850 4850 0
164 20250318 173400 80187192 4850 4850 4850 4850 0
165 20250318 173300 80187192 4850 4850 4850 4850 0
166 20250318 173200 80187192 4850 4850 4850 4850 0
167 20250318 173100 80187192 4850 4850 4850 4850 0
168 20250318 173000 80187192 4850 4850 4850 4850 0
169 20250318 172900 80187192 4850 4850 4850 4850 0
170 20250318 172800 80187192 4850 4850 4850 4850 0
171 20250318 172700 80187192 4850 4850 4850 4850 0
172 20250318 172600 80187192 4850 4850 4850 4850 0
173 20250318 172500 80187192 4850 4850 4850 4850 0
174 20250318 172400 80187192 4850 4850 4850 4850 0
175 20250318 172300 80187192 4850 4850 4850 4850 0
176 20250318 172200 80187192 4850 4850 4850 4850 0
177 20250318 172100 80187192 4850 4850 4850 4850 0
178 20250318 172000 80187192 4850 4850 4850 4850 0
179 20250318 171900 80187192 4850 4850 4850 4850 0
180 20250318 171800 80187192 4850 4850 4850 4850 0
181 20250318 171700 80187192 4850 4850 4850 4850 0
182 20250318 171600 80187192 4850 4850 4850 4850 181
183 20250318 171500 80187192 4850 4850 4850 4850 0
184 20250318 171400 80187192 4850 4850 4850 4850 0
185 20250318 171300 80187192 4850 4850 4850 4850 0
186 20250318 171200 80187192 4850 4850 4850 4850 0
187 20250318 171100 80187192 4850 4850 4850 4850 0
188 20250318 171000 80187192 4850 4850 4850 4850 0
189 20250318 170900 80187192 4850 4850 4850 4850 0
190 20250318 170800 80187192 4850 4850 4850 4850 0
191 20250318 170700 80187192 4850 4850 4850 4850 0
192 20250318 170600 80187192 4850 4850 4850 4850 0
193 20250318 170500 80187192 4850 4850 4850 4850 0
194 20250318 170400 80187192 4850 4850 4850 4850 0
195 20250318 170300 80187192 4850 4850 4850 4850 0
196 20250318 170200 80187192 4850 4850 4850 4850 0
197 20250318 170100 80187192 4850 4850 4850 4850 0
198 20250318 170000 80187192 4850 4850 4850 4850 0
199 20250318 165900 80187192 4850 4850 4850 4850 0
200 20250318 165800 80187192 4850 4850 4850 4850 0
201 20250318 165700 80187192 4850 4850 4850 4850 0
202 20250318 165600 80187192 4850 4850 4850 4850 0
203 20250318 165500 80187192 4850 4850 4850 4850 0
204 20250318 165400 80187192 4850 4850 4850 4850 0
205 20250318 165300 80187192 4850 4850 4850 4850 0
206 20250318 165200 80187192 4850 4850 4850 4850 0
207 20250318 165100 80187192 4850 4850 4850 4850 0
208 20250318 165000 80187192 4850 4850 4850 4850 0
209 20250318 164900 80187192 4850 4850 4850 4850 0
210 20250318 164800 80187192 4850 4850 4850 4850 0
211 20250318 164700 80187192 4850 4850 4850 4850 0
212 20250318 164600 80187192 4850 4850 4850 4850 181
213 20250318 164500 80187192 4850 4850 4850 4850 0
214 20250318 164400 80187192 4850 4850 4850 4850 0
215 20250318 164300 80187192 4850 4850 4850 4850 0
216 20250318 164200 80187192 4850 4850 4850 4850 0
217 20250318 164100 80187192 4850 4850 4850 4850 0
218 20250318 164000 80187192 4850 4850 4850 4850 0
219 20250318 163900 80187192 4850 4850 4850 4850 0
220 20250318 163800 80187192 4850 4850 4850 4850 0
221 20250318 163700 80187192 4850 4850 4850 4850 0
222 20250318 163600 80187192 4850 4850 4850 4850 0
223 20250318 163500 80187192 4850 4850 4850 4850 0
224 20250318 163400 80187192 4850 4850 4850 4850 0
225 20250318 163300 80187192 4850 4850 4850 4850 0
226 20250318 163200 80187192 4850 4850 4850 4850 0
227 20250318 163100 80187192 4850 4850 4850 4850 0
228 20250318 163000 80187192 4850 4850 4850 4850 0
229 20250318 162900 80187192 4850 4850 4850 4850 0
230 20250318 162800 80187192 4850 4850 4850 4850 0
231 20250318 162700 80187192 4850 4850 4850 4850 0
232 20250318 162600 80187192 4850 4850 4850 4850 0
233 20250318 162500 80187192 4850 4850 4850 4850 0
234 20250318 162400 80187192 4850 4850 4850 4850 0
235 20250318 162300 80187192 4850 4850 4850 4850 0
236 20250318 162200 80187192 4850 4850 4850 4850 0
237 20250318 162100 80187192 4850 4850 4850 4850 0
238 20250318 162000 80187192 4850 4850 4850 4850 0
239 20250318 161900 80187192 4850 4850 4850 4850 0
240 20250318 161800 80187192 4850 4850 4850 4850 0
241 20250318 161700 80187192 4850 4850 4850 4850 0
242 20250318 161600 80187192 4850 4850 4850 4850 181
243 20250318 161500 80187192 4850 4850 4850 4850 0
244 20250318 161400 80187192 4850 4850 4850 4850 0
245 20250318 161300 80187192 4850 4850 4850 4850 0
246 20250318 161200 80187192 4850 4850 4850 4850 0
247 20250318 161100 80187192 4850 4850 4850 4850 0
248 20250318 161000 80187192 4850 4850 4850 4850 0
249 20250318 160900 80187192 4850 4850 4850 4850 0
250 20250318 160800 80187192 4850 4850 4850 4850 0
251 20250318 160700 80187192 4850 4850 4850 4850 0
252 20250318 160600 80187192 4850 4850 4850 4850 0
253 20250318 160500 80187192 4850 4850 4850 4850 0
254 20250318 160400 80187192 4850 4850 4850 4850 0
255 20250318 160300 80187192 4850 4850 4850 4850 0
256 20250318 160200 80187192 4850 4850 4850 4850 0
257 20250318 160100 80187192 4850 4850 4850 4850 0
258 20250318 160000 80187192 4850 4850 4850 4850 0
259 20250318 155900 80187192 4850 4850 4850 4850 0
260 20250318 155800 80187192 4850 4850 4850 4850 0
261 20250318 155700 80187192 4850 4850 4850 4850 0
262 20250318 155600 80187192 4850 4850 4850 4850 0
263 20250318 155500 80187192 4850 4850 4850 4850 0
264 20250318 155400 80187192 4850 4850 4850 4850 0
265 20250318 155300 80187192 4850 4850 4850 4850 0
266 20250318 155200 80187192 4850 4850 4850 4850 0
267 20250318 155100 80187192 4850 4850 4850 4850 0
268 20250318 155000 80187192 4850 4850 4850 4850 0
269 20250318 154900 80187192 4850 4850 4850 4850 0
270 20250318 154800 80187192 4850 4850 4850 4850 0
271 20250318 154700 80187192 4850 4850 4850 4850 0
272 20250318 154600 80187192 4850 4850 4850 4850 181
273 20250318 154500 80187192 4850 4850 4850 4850 0
274 20250318 154400 80187192 4850 4850 4850 4850 0
275 20250318 154300 80187192 4850 4850 4850 4850 0
276 20250318 154200 80187192 4850 4850 4850 4850 0
277 20250318 154100 80187192 4850 4850 4850 4850 0
278 20250318 154000 80187192 4850 4850 4850 4850 0
279 20250318 153900 80187192 4850 4850 4850 4850 0
280 20250318 153800 80187192 4850 4850 4850 4850 0
281 20250318 153700 80187192 4850 4850 4850 4850 0
282 20250318 153600 80187192 4850 4850 4850 4850 0
283 20250318 153500 80187192 4850 4850 4850 4850 0
284 20250318 153400 80187192 4850 4850 4850 4850 0
285 20250318 153300 80187192 4850 4850 4850 4850 0
286 20250318 153200 80187192 4850 4850 4850 4850 0
287 20250318 153100 80187192 4850 4850 4850 4850 0
288 20250318 153000 80187192 4850 4850 4850 4850 181
289 20250318 152900 79309342 4850 4850 4850 4850 0
290 20250318 152800 79309342 4850 4850 4850 4850 0
291 20250318 152700 79309342 4850 4850 4850 4850 0
292 20250318 152600 79309342 4850 4850 4850 4850 0
293 20250318 152500 79309342 4850 4850 4850 4850 0
294 20250318 152400 79309342 4850 4850 4850 4850 0
295 20250318 152300 79309342 4850 4850 4850 4850 0
296 20250318 152200 79309342 4850 4850 4850 4850 0
297 20250318 152100 79309342 4850 4850 4850 4850 0
298 20250318 152000 79309342 4850 4850 4850 4850 0
299 20250318 151900 79309342 4850 4850 4850 4850 25
300 20250318 151800 79188092 4850 4850 4850 4850 36
301 20250318 151700 79013492 4850 4850 4850 4850 0
302 20250318 151600 79013492 4850 4850 4850 4850 61
303 20250318 151500 78717642 4850 4850 4850 4850 30
304 20250318 151400 78572142 4850 4850 4850 4850 0
305 20250318 151300 78572142 4850 4850 4850 4850 0
306 20250318 151200 78572142 4850 4850 4850 4850 0
307 20250318 151100 78572142 4850 4855 4855 4850 42
308 20250318 151000 78368432 4850 4850 4850 4850 0
309 20250318 150900 78368432 4850 4850 4850 4850 0
310 20250318 150800 78368432 4850 4850 4850 4850 0
311 20250318 150700 78368432 4850 4850 4850 4850 0
312 20250318 150600 78368432 4850 4850 4850 4850 30
313 20250318 150500 78222932 4855 4855 4855 4855 0
314 20250318 150400 78222932 4855 4855 4855 4855 0
315 20250318 150300 78222932 4855 4855 4855 4855 611
316 20250318 150200 75256527 4860 4860 4860 4860 0
317 20250318 150100 75256527 4860 4860 4860 4860 0
318 20250318 150000 75256527 4860 4860 4860 4860 0
319 20250318 145900 75256527 4860 4860 4860 4860 0
320 20250318 145800 75256527 4860 4860 4860 4860 0
321 20250318 145700 75256527 4860 4860 4860 4860 0
322 20250318 145600 75256527 4860 4860 4860 4860 0
323 20250318 145500 75256527 4860 4860 4860 4860 0
324 20250318 145400 75256527 4860 4860 4860 4860 0
325 20250318 145300 75256527 4860 4860 4860 4860 0
326 20250318 145200 75256527 4860 4860 4860 4860 0
327 20250318 145100 75256527 4860 4860 4860 4860 2
328 20250318 145000 75246807 4855 4855 4855 4855 1
329 20250318 144900 75241952 4860 4860 4860 4860 0
330 20250318 144800 75241952 4860 4860 4860 4860 5
331 20250318 144700 75217652 4860 4860 4860 4860 0
332 20250318 144600 75217652 4860 4860 4860 4860 0
333 20250318 144500 75217652 4860 4860 4860 4860 0
334 20250318 144400 75217652 4860 4860 4860 4860 0
335 20250318 144300 75217652 4860 4860 4860 4860 21
336 20250318 144200 75115592 4860 4860 4860 4860 0
337 20250318 144100 75115592 4860 4860 4860 4860 0
338 20250318 144000 75115592 4860 4860 4860 4860 0
339 20250318 143900 75115592 4860 4860 4860 4860 0
340 20250318 143800 75115592 4860 4860 4860 4860 0
341 20250318 143700 75115592 4860 4860 4860 4860 0
342 20250318 143600 75115592 4860 4860 4860 4860 3
343 20250318 143500 75101012 4860 4860 4860 4860 12
344 20250318 143400 75042692 4880 4880 4880 4880 0
345 20250318 143300 75042692 4880 4880 4880 4880 0
346 20250318 143200 75042692 4880 4880 4880 4880 0
347 20250318 143100 75042692 4880 4880 4880 4880 0
348 20250318 143000 75042692 4880 4880 4880 4880 0
349 20250318 142900 75042692 4880 4880 4880 4880 0
350 20250318 142800 75042692 4880 4880 4880 4880 0
351 20250318 142700 75042692 4880 4880 4880 4880 0
352 20250318 142600 75042692 4880 4880 4880 4880 0
353 20250318 142500 75042692 4880 4880 4880 4880 0
354 20250318 142400 75042692 4880 4880 4880 4880 0
355 20250318 142300 75042692 4880 4880 4880 4880 0
356 20250318 142200 75042692 4880 4880 4880 4880 0
357 20250318 142100 75042692 4880 4880 4880 4880 0
358 20250318 142000 75042692 4880 4880 4880 4880 0
359 20250318 141900 75042692 4880 4880 4880 4880 0
360 20250318 141800 75042692 4880 4880 4880 4880 0
361 20250318 141700 75042692 4880 4880 4880 4880 0
362 20250318 141600 75042692 4880 4880 4880 4880 150
363 20250318 141500 74310692 4885 4885 4885 4885 0
364 20250318 141400 74310692 4885 4885 4885 4885 0
365 20250318 141300 74310692 4885 4885 4885 4885 0
366 20250318 141200 74310692 4885 4885 4885 4885 0
367 20250318 141100 74310692 4885 4885 4885 4885 0
368 20250318 141000 74310692 4885 4885 4885 4885 0
369 20250318 140900 74310692 4885 4885 4885 4885 0
370 20250318 140800 74310692 4885 4885 4885 4885 0
371 20250318 140700 74310692 4885 4885 4885 4885 0
372 20250318 140600 74310692 4885 4885 4885 4885 0
373 20250318 140500 74310692 4885 4885 4885 4885 0
374 20250318 140400 74310692 4885 4885 4885 4885 0
375 20250318 140300 74310692 4885 4885 4885 4885 0
376 20250318 140200 74310692 4885 4885 4885 4885 0
377 20250318 140100 74310692 4885 4885 4885 4885 0
378 20250318 140000 74310692 4885 4885 4885 4885 0
379 20250318 135900 74310692 4885 4855 4885 4855 285
380 20250318 135800 72923142 4855 4855 4855 4855 30
381 20250318 135700 72777492 4855 4855 4855 4855 0
382 20250318 135600 72777492 4855 4855 4855 4855 0
383 20250318 135500 72777492 4855 4855 4855 4855 0
384 20250318 135400 72777492 4855 4855 4855 4855 1
385 20250318 135300 72772637 4850 4850 4850 4850 0
386 20250318 135200 72772637 4850 4850 4850 4850 0
387 20250318 135100 72772637 4850 4850 4850 4850 0
388 20250318 135000 72772637 4850 4850 4850 4850 0
389 20250318 134900 72772637 4850 4850 4850 4850 0
390 20250318 134800 72772637 4850 4850 4850 4850 0
391 20250318 134700 72772637 4850 4850 4850 4850 0
392 20250318 134600 72772637 4850 4850 4850 4850 97
393 20250318 134500 72302187 4850 4850 4850 4850 0
394 20250318 134400 72302187 4850 4850 4850 4850 0
395 20250318 134300 72302187 4850 4850 4850 4850 906
396 20250318 134200 67908087 4845 4855 4855 4845 623
397 20250318 134100 64886042 4855 4855 4855 4855 400
398 20250318 134000 62944042 4860 4860 4860 4860 0
399 20250318 133900 62944042 4860 4860 4860 4860 0
400 20250318 133800 62944042 4860 4860 4860 4860 0
401 20250318 133700 62944042 4860 4860 4860 4860 9
402 20250318 133600 62900302 4860 4860 4860 4860 31
403 20250318 133500 62749642 4860 4860 4860 4860 0
404 20250318 133400 62749642 4860 4860 4860 4860 1
405 20250318 133300 62744782 4865 4865 4865 4865 0
406 20250318 133200 62744782 4865 4865 4865 4865 0
407 20250318 133100 62744782 4865 4865 4865 4865 0
408 20250318 133000 62744782 4865 4865 4865 4865 0
409 20250318 132900 62744782 4865 4865 4865 4865 161
410 20250318 132800 61961517 4865 4870 4870 4855 1487
411 20250318 132700 54735617 4870 4870 4870 4870 0
412 20250318 132600 54735617 4870 4870 4870 4870 0
413 20250318 132500 54735617 4870 4870 4870 4870 0
414 20250318 132400 54735617 4870 4875 4875 4870 74
415 20250318 132300 54375212 4875 4875 4875 4875 0
416 20250318 132200 54375212 4875 4875 4875 4875 0
417 20250318 132100 54375212 4875 4875 4875 4875 0
418 20250318 132000 54375212 4875 4875 4875 4875 0
419 20250318 131900 54375212 4875 4875 4875 4875 0
420 20250318 131800 54375212 4875 4875 4875 4875 0
421 20250318 131700 54375212 4875 4875 4875 4875 3
422 20250318 131600 54360587 4880 4880 4880 4880 0
423 20250318 131500 54360587 4880 4880 4880 4880 0
424 20250318 131400 54360587 4880 4880 4880 4880 0
425 20250318 131300 54360587 4880 4880 4880 4880 0
426 20250318 131200 54360587 4880 4880 4880 4880 0
427 20250318 131100 54360587 4880 4880 4880 4880 0
428 20250318 131000 54360587 4880 4880 4880 4880 0
429 20250318 130900 54360587 4880 4880 4880 4880 0
430 20250318 130800 54360587 4880 4880 4880 4880 0
431 20250318 130700 54360587 4880 4880 4880 4880 0
432 20250318 130600 54360587 4880 4880 4880 4880 8
433 20250318 130500 54321547 4880 4880 4880 4880 0
434 20250318 130400 54321547 4880 4880 4880 4880 0
435 20250318 130300 54321547 4880 4880 4880 4880 0
436 20250318 130200 54321547 4880 4880 4880 4880 4
437 20250318 130100 54302027 4880 4880 4880 4880 0
438 20250318 130000 54302027 4880 4880 4880 4880 3
439 20250318 125900 54287387 4880 4880 4880 4880 0
440 20250318 125800 54287387 4880 4880 4880 4880 0
441 20250318 125700 54287387 4880 4880 4880 4880 0
442 20250318 125600 54287387 4880 4880 4880 4880 3
443 20250318 125500 54272747 4880 4880 4880 4880 4
444 20250318 125400 54253227 4885 4885 4885 4885 0
445 20250318 125300 54253227 4885 4885 4885 4885 0
446 20250318 125200 54253227 4885 4885 4885 4885 0
447 20250318 125100 54253227 4885 4885 4885 4885 0
448 20250318 125000 54253227 4885 4885 4885 4885 0
449 20250318 124900 54253227 4885 4885 4885 4885 0
450 20250318 124800 54253227 4885 4885 4885 4885 2
451 20250318 124700 54243457 4885 4885 4885 4885 5
452 20250318 124600 54219032 4885 4885 4885 4885 0
453 20250318 124500 54219032 4885 4885 4885 4885 0
454 20250318 124400 54219032 4885 4885 4885 4885 0
455 20250318 124300 54219032 4885 4885 4885 4885 0
456 20250318 124200 54219032 4885 4885 4885 4885 0
457 20250318 124100 54219032 4885 4885 4885 4885 0
458 20250318 124000 54219032 4885 4885 4885 4885 1
459 20250318 123900 54214147 4890 4890 4890 4890 5
460 20250318 123800 54189697 4895 4895 4895 4895 0
461 20250318 123700 54189697 4895 4895 4895 4895 0
462 20250318 123600 54189697 4895 4895 4895 4895 54
463 20250318 123500 53925367 4900 4900 4900 4900 0
464 20250318 123400 53925367 4900 4900 4900 4900 0
465 20250318 123300 53925367 4900 4900 4900 4900 0
466 20250318 123200 53925367 4900 4900 4900 4900 0
467 20250318 123100 53925367 4900 4900 4900 4900 0
468 20250318 123000 53925367 4900 4900 4900 4900 0
469 20250318 122900 53925367 4900 4900 4900 4900 0
470 20250318 122800 53925367 4900 4900 4900 4900 0
471 20250318 122700 53925367 4900 4900 4900 4900 0
472 20250318 122600 53925367 4900 4900 4900 4900 0
473 20250318 122500 53925367 4900 4900 4900 4900 0
474 20250318 122400 53925367 4900 4900 4900 4900 1
475 20250318 122300 53920467 4900 4900 4900 4900 0
476 20250318 122200 53920467 4900 4900 4900 4900 3
477 20250318 122100 53905767 4900 4900 4900 4900 1
478 20250318 122000 53900867 4895 4895 4895 4895 0
479 20250318 121900 53900867 4895 4895 4895 4895 3
480 20250318 121800 53886182 4895 4895 4895 4895 33
481 20250318 121700 53724647 4895 4895 4895 4895 0
482 20250318 121600 53724647 4895 4895 4895 4895 0
483 20250318 121500 53724647 4895 4895 4895 4895 0
484 20250318 121400 53724647 4895 4895 4895 4895 0
485 20250318 121300 53724647 4895 4895 4895 4895 0
486 20250318 121200 53724647 4895 4895 4895 4895 0
487 20250318 121100 53724647 4895 4895 4895 4895 0
488 20250318 121000 53724647 4895 4895 4895 4895 0
489 20250318 120900 53724647 4895 4895 4895 4895 0
490 20250318 120800 53724647 4895 4895 4895 4895 0
491 20250318 120700 53724647 4895 4895 4895 4895 0
492 20250318 120600 53724647 4895 4895 4895 4895 0
493 20250318 120500 53724647 4895 4895 4895 4895 0
494 20250318 120400 53724647 4895 4895 4895 4895 0
495 20250318 120300 53724647 4895 4875 4895 4875 3828
496 20250318 120200 34996182 4870 4870 4870 4870 95
497 20250318 120100 34533532 4870 4870 4870 4870 5
498 20250318 120000 34509182 4870 4870 4870 4870 31
499 20250318 115900 34358212 4870 4870 4870 4870 43
500 20250318 115800 34148802 4865 4865 4865 4865 146
501 20250318 115700 33438512 4865 4865 4865 4865 1
502 20250318 115600 33433647 4860 4860 4860 4860 0
503 20250318 115500 33433647 4860 4860 4860 4860 10
504 20250318 115400 33385047 4865 4860 4865 4860 1005
505 20250318 115300 28495847 4860 4860 4860 4860 20
506 20250318 115200 28398647 4855 4855 4855 4855 0
507 20250318 115100 28398647 4855 4855 4855 4855 0
508 20250318 115000 28398647 4855 4855 4855 4855 0
509 20250318 114900 28398647 4855 4855 4855 4855 0
510 20250318 114800 28398647 4855 4855 4855 4855 0
511 20250318 114700 28398647 4855 4855 4855 4855 1
512 20250318 114600 28393792 4860 4860 4860 4860 0
513 20250318 114500 28393792 4860 4860 4860 4860 0
514 20250318 114400 28393792 4860 4860 4860 4860 0
515 20250318 114300 28393792 4860 4860 4860 4860 0
516 20250318 114200 28393792 4860 4860 4860 4860 0
517 20250318 114100 28393792 4860 4860 4860 4860 0
518 20250318 114000 28393792 4860 4860 4860 4860 0
519 20250318 113900 28393792 4860 4860 4860 4860 15
520 20250318 113800 28320892 4860 4860 4860 4860 0
521 20250318 113700 28320892 4860 4860 4860 4860 0
522 20250318 113600 28320892 4860 4860 4860 4860 0
523 20250318 113500 28320892 4860 4860 4860 4860 1
524 20250318 113400 28316032 4860 4860 4860 4860 309
525 20250318 113300 26814292 4860 4860 4860 4860 1
526 20250318 113200 26809432 4860 4860 4860 4860 0
527 20250318 113100 26809432 4860 4860 4860 4860 0
528 20250318 113000 26809432 4860 4860 4860 4860 10
529 20250318 112900 26760832 4860 4860 4860 4860 0
530 20250318 112800 26760832 4860 4860 4860 4860 42
531 20250318 112700 26556712 4860 4860 4860 4860 80
532 20250318 112600 26167912 4865 4865 4865 4865 153
533 20250318 112500 25423567 4865 4865 4865 4865 0
534 20250318 112400 25423567 4865 4865 4865 4865 0
535 20250318 112300 25423567 4865 4865 4865 4865 0
536 20250318 112200 25423567 4865 4865 4865 4865 0
537 20250318 112100 25423567 4865 4865 4865 4865 0
538 20250318 112000 25423567 4865 4865 4865 4865 0
539 20250318 111900 25423567 4865 4865 4865 4865 0
540 20250318 111800 25423567 4865 4865 4865 4865 0
541 20250318 111700 25423567 4865 4865 4865 4865 0
542 20250318 111600 25423567 4865 4865 4865 4865 50
543 20250318 111500 25180317 4870 4870 4870 4870 1
544 20250318 111400 25175447 4865 4865 4865 4865 5
545 20250318 111300 25151122 4865 4865 4865 4865 24
546 20250318 111200 25034362 4870 4870 4870 4870 0
547 20250318 111100 25034362 4870 4870 4870 4870 0
548 20250318 111000 25034362 4870 4870 4870 4870 2
549 20250318 110900 25024622 4865 4865 4865 4865 405
550 20250318 110800 23054297 4865 4865 4865 4865 1
551 20250318 110700 23049432 4860 4860 4860 4860 0
552 20250318 110600 23049432 4860 4860 4860 4860 0
553 20250318 110500 23049432 4860 4860 4860 4860 0
554 20250318 110400 23049432 4860 4860 4860 4860 0
555 20250318 110300 23049432 4860 4860 4860 4860 0
556 20250318 110200 23049432 4860 4860 4860 4860 20
557 20250318 110100 22952232 4865 4865 4865 4865 0
558 20250318 110000 22952232 4865 4865 4865 4865 0
559 20250318 105900 22952232 4865 4865 4865 4865 0
560 20250318 105800 22952232 4865 4865 4865 4865 0
561 20250318 105700 22952232 4865 4865 4865 4865 0
562 20250318 105600 22952232 4865 4865 4865 4865 50
563 20250318 105500 22708982 4865 4860 4865 4860 550
564 20250318 105400 20035087 4865 4865 4865 4865 0
565 20250318 105300 20035087 4865 4865 4865 4865 0
566 20250318 105200 20035087 4865 4865 4865 4865 608
567 20250318 105100 17077167 4870 4870 4870 4870 0
568 20250318 105000 17077167 4870 4870 4870 4870 0
569 20250318 104900 17077167 4870 4870 4870 4870 0
570 20250318 104800 17077167 4870 4870 4870 4870 0
571 20250318 104700 17077167 4870 4870 4870 4870 70
572 20250318 104600 16736267 4895 4895 4895 4895 0
573 20250318 104500 16736267 4895 4895 4895 4895 0
574 20250318 104400 16736267 4895 4895 4895 4895 0
575 20250318 104300 16736267 4895 4895 4895 4895 0
576 20250318 104200 16736267 4895 4895 4895 4895 0
577 20250318 104100 16736267 4895 4895 4895 4895 0
578 20250318 104000 16736267 4895 4895 4895 4895 0
579 20250318 103900 16736267 4895 4895 4895 4895 0
580 20250318 103800 16736267 4895 4895 4895 4895 20
581 20250318 103700 16638367 4895 4895 4895 4895 0
582 20250318 103600 16638367 4895 4895 4895 4895 0
583 20250318 103500 16638367 4895 4895 4895 4895 0
584 20250318 103400 16638367 4895 4895 4895 4895 0
585 20250318 103300 16638367 4895 4895 4895 4895 0
586 20250318 103200 16638367 4895 4895 4895 4895 0
587 20250318 103100 16638367 4895 4895 4895 4895 0
588 20250318 103000 16638367 4895 4895 4895 4895 0
589 20250318 102900 16638367 4895 4895 4895 4895 1
590 20250318 102800 16633472 4870 4870 4870 4870 0
591 20250318 102700 16633472 4870 4870 4870 4870 0
592 20250318 102600 16633472 4870 4870 4870 4870 0
593 20250318 102500 16633472 4870 4870 4870 4870 0
594 20250318 102400 16633472 4870 4875 4875 4870 96
595 20250318 102300 16165932 4880 4880 4880 4880 0
596 20250318 102200 16165932 4880 4880 4880 4880 0
597 20250318 102100 16165932 4880 4880 4880 4880 15
598 20250318 102000 16092732 4885 4885 4885 4885 0
599 20250318 101900 16092732 4885 4885 4885 4885 0
600 20250318 101800 16092732 4885 4885 4885 4885 0
601 20250318 101700 16092732 4885 4885 4885 4885 0
602 20250318 101600 16092732 4885 4885 4885 4885 0
603 20250318 101500 16092732 4885 4882 4890 4882 3
604 20250318 101400 16078075 4870 4870 4870 4870 30
605 20250318 101300 15931975 4870 4870 4870 4870 4
606 20250318 101200 15912495 4870 4870 4870 4870 358
607 20250318 101100 14169035 4865 4865 4865 4865 0
608 20250318 101000 14169035 4865 4865 4865 4865 0
609 20250318 100900 14169035 4865 4865 4865 4865 0
610 20250318 100800 14169035 4865 4865 4865 4865 59
611 20250318 100700 13882000 4900 4900 4900 4900 0
612 20250318 100600 13882000 4900 4900 4900 4900 0
613 20250318 100500 13882000 4900 4890 4900 4890 61
614 20250318 100400 13583300 4890 4865 4890 4865 105
615 20250318 100300 13072450 4865 4865 4865 4865 0
616 20250318 100200 13072450 4865 4865 4865 4865 0
617 20250318 100100 13072450 4865 4865 4865 4865 0
618 20250318 100000 13072450 4865 4865 4865 4865 0
619 20250318 095900 13072450 4865 4865 4865 4865 0
620 20250318 095800 13072450 4865 4865 4865 4865 175
621 20250318 095700 12221075 4880 4880 4880 4875 320
622 20250318 095600 10659545 4865 4865 4865 4865 0
623 20250318 095500 10659545 4865 4865 4865 4865 0
624 20250318 095400 10659545 4865 4865 4865 4865 1
625 20250318 095300 10654680 4880 4880 4880 4880 10
626 20250318 095200 10605880 4880 4880 4880 4880 0
627 20250318 095100 10605880 4880 4880 4880 4880 0
628 20250318 095000 10605880 4880 4880 4880 4880 0
629 20250318 094900 10605880 4880 4880 4880 4880 300
630 20250318 094800 9141880 4900 4900 4900 4900 100
631 20250318 094700 8651880 4900 4900 4900 4900 1
632 20250318 094600 8646980 4900 4900 4900 4900 5
633 20250318 094500 8622480 4900 4900 4900 4900 1
634 20250318 094400 8617580 4900 4900 4900 4900 10
635 20250318 094300 8568580 4895 4895 4895 4895 0
636 20250318 094200 8568580 4895 4895 4895 4895 28
637 20250318 094100 8431520 4865 4880 4895 4865 135
638 20250318 094000 7773460 4900 4900 4900 4900 0
639 20250318 093900 7773460 4900 4900 4900 4900 43
640 20250318 093800 7562760 4900 4895 4900 4895 5
641 20250318 093700 7538280 4900 4900 4900 4900 0
642 20250318 093600 7538280 4900 4880 4900 4880 156
643 20250318 093500 6775000 4895 4895 4895 4895 42
644 20250318 093400 6569410 4880 4880 4880 4880 25
645 20250318 093300 6447410 4880 4880 4880 4880 0
646 20250318 093200 6447410 4880 4880 4880 4880 105
647 20250318 093100 5935010 4895 4895 4895 4895 50
648 20250318 093000 5690260 4895 4895 4895 4895 0
649 20250318 092900 5690260 4895 4895 4895 4895 0
650 20250318 092800 5690260 4895 4895 4895 4895 100
651 20250318 092700 5200760 4900 4900 4900 4900 0
652 20250318 092600 5200760 4900 4900 4900 4900 0
653 20250318 092500 5200760 4900 4900 4900 4900 0
654 20250318 092400 5200760 4900 4900 4900 4900 0
655 20250318 092300 5200760 4900 4900 4900 4900 0
656 20250318 092200 5200760 4900 4900 4900 4900 10
657 20250318 092100 5151760 4865 4865 4865 4865 50
658 20250318 092000 4908510 4900 4900 4900 4900 0
659 20250318 091900 4908510 4900 4900 4900 4900 0
660 20250318 091800 4908510 4900 4900 4900 4900 0
661 20250318 091700 4908510 4900 4900 4900 4900 1
662 20250318 091600 4903610 4890 4890 4890 4890 0
663 20250318 091500 4903610 4890 4890 4890 4890 500
664 20250318 091400 2458610 4890 4890 4890 4890 64
665 20250318 091300 2145650 4865 4870 4870 4865 35
666 20250318 091200 1975325 4860 4860 4860 4860 5
667 20250318 091100 1951025 4855 4855 4855 4855 37
668 20250318 091000 1771390 4855 4855 4855 4855 6
669 20250318 090900 1742260 4855 4865 4865 4855 137
670 20250318 090800 1077090 4885 4885 4885 4885 0
671 20250318 090700 1077090 4885 4885 4885 4885 1
672 20250318 090600 1072205 4890 4890 4890 4890 0
673 20250318 090500 1072205 4890 4890 4890 4890 98
674 20250318 090400 592985 4985 4985 4985 4985 0
675 20250318 090300 592985 4985 4980 4985 4980 92
676 20250318 090200 134415 4995 4945 4995 4945 25
677 20250318 090100 9870 4935 4935 4935 4935 0
678 20250318 090000 9870 4935 4935 4935 4935 2