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

687
128660/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,202500,659689829,3215,3215,3215,3215,2356
20250318,202400,659689829,3215,3215,3215,3215,0
20250318,202300,659689829,3215,3215,3215,3215,0
20250318,202200,659689829,3215,3215,3215,3215,0
20250318,202100,659689829,3215,3215,3215,3215,0
20250318,202000,659689829,3215,3215,3215,3215,0
20250318,201900,659689829,3215,3215,3215,3215,0
20250318,201800,659689829,3215,3215,3215,3215,0
20250318,201700,659689829,3215,3215,3215,3215,0
20250318,201600,659689829,3215,3215,3215,3215,0
20250318,201500,659689829,3215,3215,3215,3215,0
20250318,201400,659689829,3215,3215,3215,3215,0
20250318,201300,659689829,3215,3215,3215,3215,0
20250318,201200,659689829,3215,3215,3215,3215,0
20250318,201100,659689829,3215,3215,3215,3215,0
20250318,201000,659689829,3215,3215,3215,3215,0
20250318,200900,659689829,3215,3215,3215,3215,0
20250318,200800,659689829,3215,3215,3215,3215,0
20250318,200700,659689829,3215,3215,3215,3215,0
20250318,200600,659689829,3215,3215,3215,3215,0
20250318,200500,659689829,3215,3215,3215,3215,0
20250318,200400,659689829,3215,3215,3215,3215,0
20250318,200300,659689829,3215,3215,3215,3215,0
20250318,200200,659689829,3215,3215,3215,3215,0
20250318,200100,659689829,3215,3215,3215,3215,0
20250318,200000,659689829,3215,3215,3215,3215,0
20250318,195900,659689829,3215,3215,3215,3215,0
20250318,195800,659689829,3215,3215,3215,3215,0
20250318,195700,659689829,3215,3215,3215,3215,0
20250318,195600,659689829,3215,3215,3215,3215,0
20250318,195500,659689829,3215,3215,3215,3215,2356
20250318,195400,659689829,3215,3215,3215,3215,0
20250318,195300,659689829,3215,3215,3215,3215,0
20250318,195200,659689829,3215,3215,3215,3215,0
20250318,195100,659689829,3215,3215,3215,3215,0
20250318,195000,659689829,3215,3215,3215,3215,0
20250318,194900,659689829,3215,3215,3215,3215,0
20250318,194800,659689829,3215,3215,3215,3215,0
20250318,194700,659689829,3215,3215,3215,3215,0
20250318,194600,659689829,3215,3215,3215,3215,0
20250318,194500,659689829,3215,3215,3215,3215,0
20250318,194400,659689829,3215,3215,3215,3215,0
20250318,194300,659689829,3215,3215,3215,3215,0
20250318,194200,659689829,3215,3215,3215,3215,0
20250318,194100,659689829,3215,3215,3215,3215,0
20250318,194000,659689829,3215,3215,3215,3215,0
20250318,193900,659689829,3215,3215,3215,3215,0
20250318,193800,659689829,3215,3215,3215,3215,0
20250318,193700,659689829,3215,3215,3215,3215,0
20250318,193600,659689829,3215,3215,3215,3215,0
20250318,193500,659689829,3215,3215,3215,3215,0
20250318,193400,659689829,3215,3215,3215,3215,0
20250318,193300,659689829,3215,3215,3215,3215,0
20250318,193200,659689829,3215,3215,3215,3215,0
20250318,193100,659689829,3215,3215,3215,3215,0
20250318,193000,659689829,3215,3215,3215,3215,0
20250318,192900,659689829,3215,3215,3215,3215,0
20250318,192800,659689829,3215,3215,3215,3215,0
20250318,192700,659689829,3215,3215,3215,3215,0
20250318,192600,659689829,3215,3215,3215,3215,0
20250318,192500,659689829,3215,3215,3215,3215,2356
20250318,192400,659689829,3215,3215,3215,3215,0
20250318,192300,659689829,3215,3215,3215,3215,0
20250318,192200,659689829,3215,3215,3215,3215,0
20250318,192100,659689829,3215,3215,3215,3215,0
20250318,192000,659689829,3215,3215,3215,3215,0
20250318,191900,659689829,3215,3215,3215,3215,0
20250318,191800,659689829,3215,3215,3215,3215,0
20250318,191700,659689829,3215,3215,3215,3215,0
20250318,191600,659689829,3215,3215,3215,3215,0
20250318,191500,659689829,3215,3215,3215,3215,0
20250318,191400,659689829,3215,3215,3215,3215,0
20250318,191300,659689829,3215,3215,3215,3215,0
20250318,191200,659689829,3215,3215,3215,3215,0
20250318,191100,659689829,3215,3215,3215,3215,0
20250318,191000,659689829,3215,3215,3215,3215,0
20250318,190900,659689829,3215,3215,3215,3215,0
20250318,190800,659689829,3215,3215,3215,3215,0
20250318,190700,659689829,3215,3215,3215,3215,0
20250318,190600,659689829,3215,3215,3215,3215,0
20250318,190500,659689829,3215,3215,3215,3215,0
20250318,190400,659689829,3215,3215,3215,3215,0
20250318,190300,659689829,3215,3215,3215,3215,0
20250318,190200,659689829,3215,3215,3215,3215,0
20250318,190100,659689829,3215,3215,3215,3215,0
20250318,190000,659689829,3215,3215,3215,3215,0
20250318,185900,659689829,3215,3215,3215,3215,0
20250318,185800,659689829,3215,3215,3215,3215,0
20250318,185700,659689829,3215,3215,3215,3215,0
20250318,185600,659689829,3215,3215,3215,3215,0
20250318,185500,659689829,3215,3215,3215,3215,2356
20250318,185400,659689829,3215,3215,3215,3215,0
20250318,185300,659689829,3215,3215,3215,3215,0
20250318,185200,659689829,3215,3215,3215,3215,0
20250318,185100,659689829,3215,3215,3215,3215,0
20250318,185000,659689829,3215,3215,3215,3215,0
20250318,184900,659689829,3215,3215,3215,3215,0
20250318,184800,659689829,3215,3215,3215,3215,0
20250318,184700,659689829,3215,3215,3215,3215,0
20250318,184600,659689829,3215,3215,3215,3215,0
20250318,184500,659689829,3215,3215,3215,3215,0
20250318,184400,659689829,3215,3215,3215,3215,0
20250318,184300,659689829,3215,3215,3215,3215,0
20250318,184200,659689829,3215,3215,3215,3215,0
20250318,184100,659689829,3215,3215,3215,3215,0
20250318,184000,659689829,3215,3215,3215,3215,0
20250318,183900,659689829,3215,3215,3215,3215,0
20250318,183800,659689829,3215,3215,3215,3215,0
20250318,183700,659689829,3215,3215,3215,3215,0
20250318,183600,659689829,3215,3215,3215,3215,0
20250318,183500,659689829,3215,3215,3215,3215,0
20250318,183400,659689829,3215,3215,3215,3215,0
20250318,183300,659689829,3215,3215,3215,3215,0
20250318,183200,659689829,3215,3215,3215,3215,0
20250318,183100,659689829,3215,3215,3215,3215,0
20250318,183000,659689829,3215,3215,3215,3215,0
20250318,182900,659689829,3215,3215,3215,3215,0
20250318,182800,659689829,3215,3215,3215,3215,0
20250318,182700,659689829,3215,3215,3215,3215,0
20250318,182600,659689829,3215,3215,3215,3215,0
20250318,182500,659689829,3215,3215,3215,3215,2356
20250318,182400,659689829,3215,3215,3215,3215,0
20250318,182300,659689829,3215,3215,3215,3215,0
20250318,182200,659689829,3215,3215,3215,3215,0
20250318,182100,659689829,3215,3215,3215,3215,0
20250318,182000,659689829,3215,3215,3215,3215,0
20250318,181900,659689829,3215,3215,3215,3215,0
20250318,181800,659689829,3215,3215,3215,3215,0
20250318,181700,659689829,3215,3215,3215,3215,0
20250318,181600,659689829,3215,3215,3215,3215,0
20250318,181500,659689829,3215,3215,3215,3215,0
20250318,181400,659689829,3215,3215,3215,3215,0
20250318,181300,659689829,3215,3215,3215,3215,0
20250318,181200,659689829,3215,3215,3215,3215,0
20250318,181100,659689829,3215,3215,3215,3215,0
20250318,181000,659689829,3215,3215,3215,3215,0
20250318,180900,659689829,3215,3215,3215,3215,0
20250318,180800,659689829,3215,3215,3215,3215,0
20250318,180700,659689829,3215,3215,3215,3215,0
20250318,180600,659689829,3215,3215,3215,3215,0
20250318,180500,659689829,3215,3215,3215,3215,0
20250318,180400,659689829,3215,3215,3215,3215,0
20250318,180300,659689829,3215,3215,3215,3215,0
20250318,180200,659689829,3215,3215,3215,3215,0
20250318,180100,659689829,3215,3215,3215,3215,0
20250318,180000,659689829,3215,3215,3215,3215,0
20250318,175900,659689829,3215,3215,3215,3215,0
20250318,175800,659689829,3215,3215,3215,3215,0
20250318,175700,659689829,3215,3215,3215,3215,0
20250318,175600,659689829,3215,3215,3215,3215,0
20250318,175500,659689829,3215,3215,3215,3215,2356
20250318,175400,659689829,3215,3215,3215,3215,0
20250318,175300,659689829,3215,3215,3215,3215,0
20250318,175200,659689829,3215,3215,3215,3215,0
20250318,175100,659689829,3215,3215,3215,3215,0
20250318,175000,659689829,3215,3215,3215,3215,0
20250318,174900,659689829,3215,3215,3215,3215,0
20250318,174800,659689829,3215,3215,3215,3215,0
20250318,174700,659689829,3215,3215,3215,3215,0
20250318,174600,659689829,3215,3215,3215,3215,0
20250318,174500,659689829,3215,3215,3215,3215,0
20250318,174400,659689829,3215,3215,3215,3215,0
20250318,174300,659689829,3215,3215,3215,3215,0
20250318,174200,659689829,3215,3215,3215,3215,0
20250318,174100,659689829,3215,3215,3215,3215,0
20250318,174000,659689829,3215,3215,3215,3215,0
20250318,173900,659689829,3215,3215,3215,3215,0
20250318,173800,659689829,3215,3215,3215,3215,0
20250318,173700,659689829,3215,3215,3215,3215,0
20250318,173600,659689829,3215,3215,3215,3215,0
20250318,173500,659689829,3215,3215,3215,3215,0
20250318,173400,659689829,3215,3215,3215,3215,0
20250318,173300,659689829,3215,3215,3215,3215,0
20250318,173200,659689829,3215,3215,3215,3215,0
20250318,173100,659689829,3215,3215,3215,3215,0
20250318,173000,659689829,3215,3215,3215,3215,0
20250318,172900,659689829,3215,3215,3215,3215,0
20250318,172800,659689829,3215,3215,3215,3215,0
20250318,172700,659689829,3215,3215,3215,3215,0
20250318,172600,659689829,3215,3215,3215,3215,0
20250318,172500,659689829,3215,3215,3215,3215,2356
20250318,172400,659689829,3215,3215,3215,3215,0
20250318,172300,659689829,3215,3215,3215,3215,0
20250318,172200,659689829,3215,3215,3215,3215,0
20250318,172100,659689829,3215,3215,3215,3215,0
20250318,172000,659689829,3215,3215,3215,3215,0
20250318,171900,659689829,3215,3215,3215,3215,0
20250318,171800,659689829,3215,3215,3215,3215,0
20250318,171700,659689829,3215,3215,3215,3215,0
20250318,171600,659689829,3215,3215,3215,3215,0
20250318,171500,659689829,3215,3215,3215,3215,0
20250318,171400,659689829,3215,3215,3215,3215,0
20250318,171300,659689829,3215,3215,3215,3215,0
20250318,171200,659689829,3215,3215,3215,3215,0
20250318,171100,659689829,3215,3215,3215,3215,0
20250318,171000,659689829,3215,3215,3215,3215,0
20250318,170900,659689829,3215,3215,3215,3215,0
20250318,170800,659689829,3215,3215,3215,3215,0
20250318,170700,659689829,3215,3215,3215,3215,0
20250318,170600,659689829,3215,3215,3215,3215,0
20250318,170500,659689829,3215,3215,3215,3215,0
20250318,170400,659689829,3215,3215,3215,3215,0
20250318,170300,659689829,3215,3215,3215,3215,0
20250318,170200,659689829,3215,3215,3215,3215,0
20250318,170100,659689829,3215,3215,3215,3215,0
20250318,170000,659689829,3215,3215,3215,3215,0
20250318,165900,659689829,3215,3215,3215,3215,0
20250318,165800,659689829,3215,3215,3215,3215,0
20250318,165700,659689829,3215,3215,3215,3215,0
20250318,165600,659689829,3215,3215,3215,3215,0
20250318,165500,659689829,3215,3215,3215,3215,2356
20250318,165400,659689829,3215,3215,3215,3215,0
20250318,165300,659689829,3215,3215,3215,3215,0
20250318,165200,659689829,3215,3215,3215,3215,0
20250318,165100,659689829,3215,3215,3215,3215,0
20250318,165000,659689829,3215,3215,3215,3215,0
20250318,164900,659689829,3215,3215,3215,3215,0
20250318,164800,659689829,3215,3215,3215,3215,0
20250318,164700,659689829,3215,3215,3215,3215,0
20250318,164600,659689829,3215,3215,3215,3215,0
20250318,164500,659689829,3215,3215,3215,3215,0
20250318,164400,659689829,3215,3215,3215,3215,0
20250318,164300,659689829,3215,3215,3215,3215,0
20250318,164200,659689829,3215,3215,3215,3215,0
20250318,164100,659689829,3215,3215,3215,3215,0
20250318,164000,659689829,3215,3215,3215,3215,0
20250318,163900,659689829,3215,3215,3215,3215,0
20250318,163800,659689829,3215,3215,3215,3215,0
20250318,163700,659689829,3215,3215,3215,3215,0
20250318,163600,659689829,3215,3215,3215,3215,0
20250318,163500,659689829,3215,3215,3215,3215,0
20250318,163400,659689829,3215,3215,3215,3215,0
20250318,163300,659689829,3215,3215,3215,3215,0
20250318,163200,659689829,3215,3215,3215,3215,0
20250318,163100,659689829,3215,3215,3215,3215,0
20250318,163000,659689829,3215,3215,3215,3215,0
20250318,162900,659689829,3215,3215,3215,3215,0
20250318,162800,659689829,3215,3215,3215,3215,0
20250318,162700,659689829,3215,3215,3215,3215,0
20250318,162600,659689829,3215,3215,3215,3215,0
20250318,162500,659689829,3215,3215,3215,3215,2356
20250318,162400,659689829,3215,3215,3215,3215,0
20250318,162300,659689829,3215,3215,3215,3215,0
20250318,162200,659689829,3215,3215,3215,3215,0
20250318,162100,659689829,3215,3215,3215,3215,0
20250318,162000,659689829,3215,3215,3215,3215,0
20250318,161900,659689829,3215,3215,3215,3215,0
20250318,161800,659689829,3215,3215,3215,3215,0
20250318,161700,659689829,3215,3215,3215,3215,0
20250318,161600,659689829,3215,3215,3215,3215,0
20250318,161500,659689829,3215,3215,3215,3215,0
20250318,161400,659689829,3215,3215,3215,3215,0
20250318,161300,659689829,3215,3215,3215,3215,0
20250318,161200,659689829,3215,3215,3215,3215,0
20250318,161100,659689829,3215,3215,3215,3215,0
20250318,161000,659689829,3215,3215,3215,3215,0
20250318,160900,659689829,3215,3215,3215,3215,0
20250318,160800,659689829,3215,3215,3215,3215,0
20250318,160700,659689829,3215,3215,3215,3215,0
20250318,160600,659689829,3215,3215,3215,3215,0
20250318,160500,659689829,3215,3215,3215,3215,0
20250318,160400,659689829,3215,3215,3215,3215,0
20250318,160300,659689829,3215,3215,3215,3215,0
20250318,160200,659689829,3215,3215,3215,3215,0
20250318,160100,659689829,3215,3215,3215,3215,0
20250318,160000,659689829,3215,3215,3215,3215,0
20250318,155900,659689829,3215,3215,3215,3215,0
20250318,155800,659689829,3215,3215,3215,3215,0
20250318,155700,659689829,3215,3215,3215,3215,0
20250318,155600,659689829,3215,3215,3215,3215,0
20250318,155500,659689829,3215,3215,3215,3215,2356
20250318,155400,659689829,3215,3215,3215,3215,0
20250318,155300,659689829,3215,3215,3215,3215,0
20250318,155200,659689829,3215,3215,3215,3215,0
20250318,155100,659689829,3215,3215,3215,3215,0
20250318,155000,659689829,3215,3215,3215,3215,0
20250318,154900,659689829,3215,3215,3215,3215,0
20250318,154800,659689829,3215,3215,3215,3215,0
20250318,154700,659689829,3215,3215,3215,3215,0
20250318,154600,659689829,3215,3215,3215,3215,0
20250318,154500,659689829,3215,3215,3215,3215,0
20250318,154400,659689829,3215,3215,3215,3215,0
20250318,154300,659689829,3215,3215,3215,3215,0
20250318,154200,659689829,3215,3215,3215,3215,0
20250318,154100,659689829,3215,3215,3215,3215,0
20250318,154000,659689829,3215,3215,3215,3215,0
20250318,153900,659689829,3215,3215,3215,3215,0
20250318,153800,659689829,3215,3215,3215,3215,0
20250318,153700,659689829,3215,3215,3215,3215,0
20250318,153600,659689829,3215,3215,3215,3215,0
20250318,153500,659689829,3215,3215,3215,3215,0
20250318,153400,659689829,3215,3215,3215,3215,0
20250318,153300,659689829,3215,3215,3215,3215,0
20250318,153200,659689829,3215,3215,3215,3215,0
20250318,153100,659689829,3215,3215,3215,3215,0
20250318,153000,659689829,3215,3215,3215,3215,2356
20250318,152900,652115289,3215,3215,3215,3215,0
20250318,152800,652115289,3215,3215,3215,3215,0
20250318,152700,652115289,3215,3215,3215,3215,0
20250318,152600,652115289,3215,3215,3215,3215,0
20250318,152500,652115289,3215,3215,3215,3215,0
20250318,152400,652115289,3215,3215,3215,3215,0
20250318,152300,652115289,3215,3215,3215,3215,0
20250318,152200,652115289,3215,3215,3215,3215,0
20250318,152100,652115289,3215,3215,3215,3215,0
20250318,152000,652115289,3215,3215,3215,3215,0
20250318,151900,652115289,3215,3215,3220,3215,527
20250318,151800,650419254,3215,3215,3215,3215,872
20250318,151700,647615774,3215,3215,3220,3215,1106
20250318,151600,644059889,3215,3205,3215,3205,986
20250318,151500,640895474,3205,3210,3210,3205,854
20250318,151400,638158364,3210,3210,3210,3210,10
20250318,151300,638126264,3210,3210,3210,3210,216
20250318,151200,637432904,3215,3210,3215,3210,24
20250318,151100,637355754,3215,3215,3215,3205,295
20250318,151000,636408979,3215,3215,3215,3215,92
20250318,150900,636113199,3215,3215,3215,3215,0
20250318,150800,636113199,3215,3215,3215,3215,0
20250318,150700,636113199,3215,3205,3215,3205,59
20250318,150600,635923614,3215,3215,3215,3215,30
20250318,150500,635827164,3205,3205,3205,3205,0
20250318,150400,635827164,3205,3210,3210,3205,893
20250318,150300,632964604,3210,3210,3210,3210,1
20250318,150200,632961394,3205,3205,3205,3205,155
20250318,150100,632464619,3215,3215,3215,3215,0
20250318,150000,632464619,3215,3215,3215,3215,73
20250318,145900,632229924,3210,3210,3210,3210,1165
20250318,145800,628490274,3220,3210,3220,3210,7
20250318,145700,628467784,3220,3220,3220,3220,2
20250318,145600,628461344,3210,3210,3210,3210,5
20250318,145500,628445294,3210,3210,3210,3210,150
20250318,145400,627963794,3210,3210,3210,3210,30
20250318,145300,627867494,3220,3215,3220,3215,46
20250318,145200,627719599,3210,3210,3210,3210,1164
20250318,145100,623983159,3215,3215,3220,3215,99
20250318,145000,623664869,3220,3220,3220,3220,3
20250318,144900,623655209,3215,3215,3215,3215,27
20250318,144800,623568404,3220,3220,3220,3220,18
20250318,144700,623510444,3215,3225,3225,3215,3952
20250318,144600,610804734,3215,3225,3225,3215,336
20250318,144500,609723914,3225,3220,3225,3220,255
20250318,144400,608901559,3220,3220,3225,3220,314
20250318,144300,607890449,3220,3225,3225,3220,4
20250318,144200,607877554,3225,3225,3225,3225,3
20250318,144100,607867879,3220,3220,3220,3220,0
20250318,144000,607867879,3220,3220,3220,3220,315
20250318,143900,606853579,3225,3225,3225,3225,93
20250318,143800,606553654,3225,3225,3225,3225,5
20250318,143700,606537529,3225,3225,3225,3225,3
20250318,143600,606527854,3225,3225,3230,3225,1397
20250318,143500,602022519,3225,3225,3225,3225,2900
20250318,143400,592670019,3225,3225,3225,3225,73
20250318,143300,592434594,3225,3225,3225,3225,0
20250318,143200,592434594,3225,3225,3225,3225,802
20250318,143100,589848144,3225,3220,3225,3220,1865
20250318,143000,583842649,3220,3220,3220,3220,31
20250318,142900,583742829,3225,3225,3225,3225,11
20250318,142800,583707354,3220,3225,3225,3220,1564
20250318,142700,578668424,3230,3230,3230,3230,127
20250318,142600,578258214,3230,3225,3230,3225,459
20250318,142500,576776034,3225,3225,3225,3225,800
20250318,142400,574196034,3230,3230,3230,3230,73
20250318,142300,573960244,3220,3220,3230,3220,1406
20250318,142200,569420674,3230,3230,3230,3230,200
20250318,142100,568774674,3230,3230,3230,3230,3
20250318,142000,568764984,3220,3225,3235,3220,60
20250318,141900,568571684,3220,3225,3225,3220,112
20250318,141800,568210544,3230,3230,3230,3230,100
20250318,141700,567887544,3230,3230,3230,3230,140
20250318,141600,567435344,3230,3230,3230,3230,300
20250318,141500,566466344,3230,3225,3230,3225,4
20250318,141400,566453439,3230,3230,3230,3230,100
20250318,141300,566130439,3230,3225,3230,3225,2
20250318,141200,566123984,3225,3225,3225,3225,12
20250318,141100,566085284,3235,3230,3235,3230,21
20250318,141000,566017399,3230,3230,3230,3230,9044
20250318,140900,536805279,3230,3225,3230,3220,4311
20250318,140800,522921074,3225,3230,3230,3225,8664
20250318,140700,494937354,3230,3225,3230,3225,10
20250318,140600,494905079,3220,3220,3220,3220,101
20250318,140500,494579859,3220,3225,3225,3220,1553
20250318,140400,489577674,3220,3220,3220,3220,284
20250318,140300,488663194,3225,3225,3225,3225,603
20250318,140200,486718519,3230,3230,3230,3215,2536
20250318,140100,478528829,3215,3230,3230,3215,576
20250318,140000,476669099,3230,3230,3230,3230,34
20250318,135900,476559279,3230,3220,3230,3215,9479
20250318,135800,445942569,3230,3230,3230,3230,813
20250318,135700,443316579,3230,3225,3230,3225,351
20250318,135600,442184419,3230,3215,3230,3215,22
20250318,135500,442113614,3215,3215,3215,3215,3002
20250318,135400,432462184,3220,3215,3220,3215,1202
20250318,135300,428596754,3220,3230,3230,3220,1031
20250318,135200,425276204,3235,3235,3235,3220,1179
20250318,135100,421476564,3235,3240,3240,3225,1408
20250318,135000,416931169,3235,3235,3235,3225,859
20250318,134900,414156004,3240,3240,3240,3225,767
20250318,134800,411675889,3235,3230,3240,3225,5417
20250318,134700,394151919,3230,3230,3235,3215,6195
20250318,134600,374196074,3230,3220,3235,3220,1373
20250318,134500,369762129,3220,3220,3235,3220,4886
20250318,134400,353981979,3230,3220,3230,3215,3410
20250318,134300,342980919,3220,3220,3220,3220,596
20250318,134200,341061799,3220,3215,3220,3215,1504
20250318,134100,336222516,3210,3210,3210,3210,121
20250318,134000,335834106,3205,3215,3220,3205,651
20250318,133900,333742901,3225,3225,3225,3225,15
20250318,133800,333694526,3210,3225,3225,3210,5169
20250318,133700,317071681,3225,3220,3225,3220,3645
20250318,133600,305328466,3215,3215,3215,3215,1476
20250318,133500,300583126,3215,3195,3220,3195,23944
20250318,133400,223800515,3195,3190,3195,3190,1929
20250318,133300,217646900,3190,3190,3190,3190,100
20250318,133200,217327900,3190,3190,3190,3190,181
20250318,133100,216750510,3190,3190,3190,3190,10
20250318,133000,216718610,3190,3185,3190,3185,539
20250318,132900,214999300,3190,3190,3190,3190,5
20250318,132800,214983350,3190,3190,3190,3190,5
20250318,132700,214967400,3180,3185,3190,3165,12623
20250318,132600,174910535,3185,3185,3185,3185,280
20250318,132500,174018735,3185,3185,3185,3185,0
20250318,132400,174018735,3185,3185,3185,3185,0
20250318,132300,174018735,3185,3185,3185,3185,302
20250318,132200,173056865,3190,3190,3190,3190,0
20250318,132100,173056865,3190,3190,3190,3190,0
20250318,132000,173056865,3190,3190,3190,3190,0
20250318,131900,173056865,3190,3190,3190,3190,0
20250318,131800,173056865,3190,3190,3190,3190,0
20250318,131700,173056865,3190,3190,3190,3190,0
20250318,131600,173056865,3190,3190,3190,3190,0
20250318,131500,173056865,3190,3190,3190,3190,0
20250318,131400,173056865,3190,3190,3190,3190,35
20250318,131300,172945215,3185,3185,3185,3185,0
20250318,131200,172945215,3185,3185,3185,3185,0
20250318,131100,172945215,3185,3185,3185,3185,2765
20250318,131000,164138690,3185,3185,3185,3185,0
20250318,130900,164138690,3185,3190,3190,3185,650
20250318,130800,162067020,3195,3195,3195,3195,0
20250318,130700,162067020,3195,3195,3195,3195,0
20250318,130600,162067020,3195,3195,3195,3195,0
20250318,130500,162067020,3195,3195,3195,3195,156
20250318,130400,161568600,3195,3195,3195,3195,0
20250318,130300,161568600,3195,3195,3195,3195,21
20250318,130200,161501505,3190,3190,3190,3190,0
20250318,130100,161501505,3190,3190,3190,3190,0
20250318,130000,161501505,3190,3190,3190,3190,200
20250318,125900,160863505,3195,3195,3195,3195,0
20250318,125800,160863505,3195,3195,3195,3195,0
20250318,125700,160863505,3195,3195,3195,3195,0
20250318,125600,160863505,3195,3195,3195,3195,0
20250318,125500,160863505,3195,3195,3195,3195,0
20250318,125400,160863505,3195,3195,3195,3195,0
20250318,125300,160863505,3195,3195,3195,3195,0
20250318,125200,160863505,3195,3195,3195,3195,1
20250318,125100,160860310,3190,3190,3190,3190,0
20250318,125000,160860310,3190,3190,3190,3190,0
20250318,124900,160860310,3190,3190,3190,3190,0
20250318,124800,160860310,3190,3190,3190,3190,0
20250318,124700,160860310,3190,3190,3190,3190,0
20250318,124600,160860310,3190,3190,3190,3190,0
20250318,124500,160860310,3190,3190,3190,3190,37
20250318,124400,160742280,3190,3190,3190,3190,0
20250318,124300,160742280,3190,3190,3190,3190,9
20250318,124200,160713570,3190,3190,3190,3190,207
20250318,124100,160053240,3190,3190,3190,3190,0
20250318,124000,160053240,3190,3190,3190,3190,84
20250318,123900,159785280,3195,3195,3195,3195,0
20250318,123800,159785280,3195,3195,3195,3195,126
20250318,123700,159382710,3190,3190,3190,3190,0
20250318,123600,159382710,3190,3190,3190,3190,0
20250318,123500,159382710,3190,3190,3190,3190,13
20250318,123400,159341240,3190,3190,3190,3190,0
20250318,123300,159341240,3190,3190,3190,3190,0
20250318,123200,159341240,3190,3190,3190,3190,0
20250318,123100,159341240,3190,3190,3190,3190,0
20250318,123000,159341240,3190,3195,3195,3190,237
20250318,122900,158585160,3195,3195,3195,3195,28
20250318,122800,158495700,3195,3195,3195,3195,0
20250318,122700,158495700,3195,3195,3195,3195,0
20250318,122600,158495700,3195,3195,3195,3195,50
20250318,122500,158335950,3195,3195,3195,3195,0
20250318,122400,158335950,3195,3195,3195,3195,0
20250318,122300,158335950,3195,3195,3195,3195,0
20250318,122200,158335950,3195,3195,3195,3195,0
20250318,122100,158335950,3195,3195,3195,3195,20
20250318,122000,158272050,3195,3195,3195,3195,7
20250318,121900,158249685,3195,3195,3195,3195,0
20250318,121800,158249685,3195,3195,3195,3195,0
20250318,121700,158249685,3195,3195,3195,3195,5
20250318,121600,158233710,3195,3190,3195,3190,494
20250318,121500,156656590,3190,3190,3190,3190,0
20250318,121400,156656590,3190,3190,3190,3190,0
20250318,121300,156656590,3190,3190,3190,3190,0
20250318,121200,156656590,3190,3190,3190,3190,0
20250318,121100,156656590,3190,3190,3190,3190,120
20250318,121000,156273790,3195,3195,3195,3195,0
20250318,120900,156273790,3195,3195,3195,3195,0
20250318,120800,156273790,3195,3190,3195,3190,6
20250318,120700,156254625,3195,3195,3195,3195,0
20250318,120600,156254625,3195,3195,3195,3195,0
20250318,120500,156254625,3195,3195,3195,3195,200
20250318,120400,155615625,3190,3190,3190,3190,0
20250318,120300,155615625,3190,3190,3190,3190,0
20250318,120200,155615625,3190,3190,3190,3190,122
20250318,120100,155226445,3180,3180,3180,3180,0
20250318,120000,155226445,3180,3180,3180,3180,0
20250318,115900,155226445,3180,3180,3180,3180,0
20250318,115800,155226445,3180,3180,3180,3180,0
20250318,115700,155226445,3180,3180,3180,3180,0
20250318,115600,155226445,3180,3180,3180,3180,0
20250318,115500,155226445,3180,3180,3180,3180,0
20250318,115400,155226445,3180,3180,3180,3180,275
20250318,115300,154351945,3195,3195,3195,3195,0
20250318,115200,154351945,3195,3195,3195,3195,0
20250318,115100,154351945,3195,3190,3195,3190,296
20250318,115000,153407700,3190,3190,3190,3190,0
20250318,114900,153407700,3190,3190,3190,3190,0
20250318,114800,153407700,3190,3190,3190,3190,5
20250318,114700,153391750,3180,3180,3180,3180,4
20250318,114600,153379030,3180,3185,3185,3180,59
20250318,114500,153191205,3185,3185,3185,3185,0
20250318,114400,153191205,3185,3185,3185,3185,0
20250318,114300,153191205,3185,3185,3185,3185,1625
20250318,114200,148015580,3185,3185,3185,3185,0
20250318,114100,148015580,3185,3185,3185,3185,0
20250318,114000,148015580,3185,3185,3185,3185,18
20250318,113900,147958250,3190,3190,3190,3190,0
20250318,113800,147958250,3190,3190,3190,3190,0
20250318,113700,147958250,3190,3190,3190,3190,0
20250318,113600,147958250,3190,3190,3190,3190,290
20250318,113500,147033150,3190,3190,3190,3190,0
20250318,113400,147033150,3190,3190,3190,3190,10
20250318,113300,147001250,3190,3190,3190,3190,1243
20250318,113200,143036080,3190,3190,3190,3190,0
20250318,113100,143036080,3190,3190,3190,3190,5
20250318,113000,143020130,3190,3190,3190,3190,0
20250318,112900,143020130,3190,3190,3190,3190,39
20250318,112800,142895720,3190,3190,3190,3190,0
20250318,112700,142895720,3190,3190,3190,3190,0
20250318,112600,142895720,3190,3190,3190,3190,0
20250318,112500,142895720,3190,3190,3190,3190,0
20250318,112400,142895720,3190,3190,3190,3190,0
20250318,112300,142895720,3190,3190,3190,3190,0
20250318,112200,142895720,3190,3190,3190,3190,0
20250318,112100,142895720,3190,3190,3190,3190,73
20250318,112000,142662850,3190,3190,3190,3190,0
20250318,111900,142662850,3190,3190,3190,3190,0
20250318,111800,142662850,3190,3190,3190,3190,200
20250318,111700,142024850,3190,3190,3190,3190,0
20250318,111600,142024850,3190,3190,3190,3190,0
20250318,111500,142024850,3190,3180,3190,3180,5334
20250318,111400,125062720,3190,3190,3190,3190,4
20250318,111300,125049960,3190,3190,3190,3190,0
20250318,111200,125049960,3190,3190,3190,3190,0
20250318,111100,125049960,3190,3190,3190,3190,0
20250318,111000,125049960,3190,3190,3190,3190,214
20250318,110900,124367300,3190,3190,3190,3190,193
20250318,110800,123751630,3190,3190,3190,3190,0
20250318,110700,123751630,3190,3190,3190,3190,626
20250318,110600,121754690,3190,3190,3190,3190,101
20250318,110500,121432500,3175,3175,3175,3175,0
20250318,110400,121432500,3175,3175,3175,3175,0
20250318,110300,121432500,3175,3175,3175,3175,0
20250318,110200,121432500,3175,3175,3175,3175,0
20250318,110100,121432500,3175,3175,3175,3175,0
20250318,110000,121432500,3175,3175,3175,3175,0
20250318,105900,121432500,3175,3190,3190,3175,65
20250318,105800,121225165,3190,3190,3190,3190,0
20250318,105700,121225165,3190,3190,3190,3190,1
20250318,105600,121221975,3190,3190,3190,3190,0
20250318,105500,121221975,3190,3190,3190,3190,0
20250318,105400,121221975,3190,3190,3190,3190,100
20250318,105300,120902975,3175,3175,3175,3175,311
20250318,105200,119915550,3190,3190,3190,3190,0
20250318,105100,119915550,3190,3190,3190,3190,0
20250318,105000,119915550,3190,3190,3190,3190,0
20250318,104900,119915550,3190,3190,3190,3190,0
20250318,104800,119915550,3190,3190,3190,3190,105
20250318,104700,119580600,3175,3175,3175,3175,0
20250318,104600,119580600,3175,3195,3195,3175,3067
20250318,104500,109831485,3185,3185,3185,3185,50
20250318,104400,109672235,3185,3185,3185,3185,0
20250318,104300,109672235,3185,3185,3185,3185,0
20250318,104200,109672235,3185,3185,3185,3185,0
20250318,104100,109672235,3185,3185,3185,3185,0
20250318,104000,109672235,3185,3190,3190,3185,400
20250318,103900,108398225,3195,3195,3195,3195,0
20250318,103800,108398225,3195,3195,3195,3195,0
20250318,103700,108398225,3195,3195,3195,3195,0
20250318,103600,108398225,3195,3195,3195,3195,0
20250318,103500,108398225,3195,3195,3195,3195,0
20250318,103400,108398225,3195,3195,3195,3195,0
20250318,103300,108398225,3195,3185,3195,3185,89
20250318,103200,108114090,3185,3185,3185,3185,42
20250318,103100,107980320,3185,3190,3190,3185,2000
20250318,103000,101609715,3200,3200,3200,3200,3
20250318,102900,101600115,3190,3190,3190,3190,0
20250318,102800,101600115,3190,3190,3190,3190,60
20250318,102700,101408715,3200,3200,3200,3200,0
20250318,102600,101408715,3200,3200,3200,3200,0
20250318,102500,101408715,3200,3200,3200,3200,2
20250318,102400,101402315,3195,3195,3195,3195,0
20250318,102300,101402315,3195,3195,3195,3195,0
20250318,102200,101402315,3195,3195,3195,3195,0
20250318,102100,101402315,3195,3195,3195,3195,91
20250318,102000,101111570,3195,3195,3195,3195,1
20250318,101900,101108375,3195,3195,3195,3195,0
20250318,101800,101108375,3195,3195,3195,3195,11
20250318,101700,101073230,3185,3185,3185,3185,0
20250318,101600,101073230,3185,3185,3185,3185,0
20250318,101500,101073230,3185,3185,3185,3185,0
20250318,101400,101073230,3185,3185,3185,3185,0
20250318,101300,101073230,3185,3185,3185,3185,0
20250318,101200,101073230,3185,3185,3185,3185,4
20250318,101100,101060490,3185,3185,3185,3185,1895
20250318,101000,95024915,3190,3190,3190,3190,211
20250318,100900,94351825,3195,3195,3195,3195,0
20250318,100800,94351825,3195,3195,3195,3195,5
20250318,100700,94335850,3190,3195,3195,3190,1677
20250318,100600,88986120,3195,3195,3195,3195,80
20250318,100500,88730520,3190,3195,3200,3190,313
20250318,100400,87729580,3205,3205,3205,3205,0
20250318,100300,87729580,3205,3205,3205,3205,0
20250318,100200,87729580,3205,3200,3205,3200,13
20250318,100100,87687975,3200,3200,3200,3200,0
20250318,100000,87687975,3200,3205,3205,3200,162
20250318,095900,87169265,3200,3200,3200,3200,5
20250318,095800,87153265,3205,3205,3205,3205,100
20250318,095700,86832765,3205,3205,3205,3205,1
20250318,095600,86829560,3195,3205,3205,3195,2221
20250318,095500,79722170,3205,3205,3205,3205,0
20250318,095400,79722170,3205,3205,3205,3205,62
20250318,095300,79523460,3205,3205,3205,3205,51
20250318,095200,79360005,3205,3205,3205,3205,1
20250318,095100,79356800,3200,3200,3200,3200,10
20250318,095000,79324800,3205,3205,3205,3205,0
20250318,094900,79324800,3205,3205,3205,3205,1
20250318,094800,79321595,3200,3200,3200,3200,379
20250318,094700,78108795,3200,3200,3200,3200,9
20250318,094600,78079995,3200,3200,3200,3200,50
20250318,094500,77919995,3200,3200,3200,3200,10
20250318,094400,77887995,3200,3200,3200,3190,19
20250318,094300,77827345,3200,3200,3200,3200,5
20250318,094200,77811345,3200,3200,3200,3200,1
20250318,094100,77808145,3200,3200,3200,3200,19
20250318,094000,77747345,3200,3200,3200,3200,100
20250318,093900,77427345,3200,3200,3200,3200,300
20250318,093800,76467345,3200,3195,3200,3195,701
20250318,093700,74227645,3190,3185,3190,3185,1841
20250318,093600,68363560,3195,3195,3195,3195,0
20250318,093500,68363560,3195,3195,3195,3195,0
20250318,093400,68363560,3195,3185,3195,3185,526
20250318,093300,66688240,3190,3190,3190,3190,1
20250318,093200,66685050,3195,3190,3195,3180,3001
20250318,093100,57129215,3195,3195,3195,3195,118
20250318,093000,56752205,3200,3185,3200,3185,254
20250318,092900,55943155,3200,3190,3200,3190,508
20250318,092800,54322595,3200,3200,3200,3200,70
20250318,092700,54098595,3200,3200,3200,3200,0
20250318,092600,54098595,3200,3200,3200,3200,0
20250318,092500,54098595,3200,3200,3200,3185,1003
20250318,092400,50901490,3210,3210,3210,3210,0
20250318,092300,50901490,3210,3205,3210,3195,529
20250318,092200,49206005,3205,3185,3205,3185,53
20250318,092100,49037140,3210,3190,3210,3185,2095
20250318,092000,42359170,3210,3210,3210,3210,397
20250318,091900,41084800,3210,3185,3210,3185,7618
20250318,091800,16754770,3185,3185,3185,3185,0
20250318,091700,16754770,3185,3185,3185,3185,5
20250318,091600,16738845,3180,3180,3180,3180,1219
20250318,091500,12862425,3180,3180,3180,3180,0
20250318,091400,12862425,3180,3180,3180,3180,0
20250318,091300,12862425,3180,3180,3180,3180,0
20250318,091200,12862425,3180,3180,3180,3180,0
20250318,091100,12862425,3180,3180,3180,3180,5
20250318,091000,12846525,3180,3180,3180,3180,100
20250318,090900,12528525,3180,3180,3180,3180,231
20250318,090800,11793945,3180,3180,3180,3180,100
20250318,090700,11475945,3175,3175,3175,3175,0
20250318,090600,11475945,3175,3175,3175,3175,20
20250318,090500,11412445,3175,3175,3175,3175,0
20250318,090400,11412445,3175,3175,3175,3160,512
20250318,090300,9793355,3175,3180,3180,3175,60
20250318,090200,9602755,3180,3180,3180,3180,288
20250318,090100,8686915,3180,3180,3180,3180,0
20250318,090000,8686915,3180,3155,3180,3155,2753
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 202500 659689829 3215 3215 3215 3215 2356
3 20250318 202400 659689829 3215 3215 3215 3215 0
4 20250318 202300 659689829 3215 3215 3215 3215 0
5 20250318 202200 659689829 3215 3215 3215 3215 0
6 20250318 202100 659689829 3215 3215 3215 3215 0
7 20250318 202000 659689829 3215 3215 3215 3215 0
8 20250318 201900 659689829 3215 3215 3215 3215 0
9 20250318 201800 659689829 3215 3215 3215 3215 0
10 20250318 201700 659689829 3215 3215 3215 3215 0
11 20250318 201600 659689829 3215 3215 3215 3215 0
12 20250318 201500 659689829 3215 3215 3215 3215 0
13 20250318 201400 659689829 3215 3215 3215 3215 0
14 20250318 201300 659689829 3215 3215 3215 3215 0
15 20250318 201200 659689829 3215 3215 3215 3215 0
16 20250318 201100 659689829 3215 3215 3215 3215 0
17 20250318 201000 659689829 3215 3215 3215 3215 0
18 20250318 200900 659689829 3215 3215 3215 3215 0
19 20250318 200800 659689829 3215 3215 3215 3215 0
20 20250318 200700 659689829 3215 3215 3215 3215 0
21 20250318 200600 659689829 3215 3215 3215 3215 0
22 20250318 200500 659689829 3215 3215 3215 3215 0
23 20250318 200400 659689829 3215 3215 3215 3215 0
24 20250318 200300 659689829 3215 3215 3215 3215 0
25 20250318 200200 659689829 3215 3215 3215 3215 0
26 20250318 200100 659689829 3215 3215 3215 3215 0
27 20250318 200000 659689829 3215 3215 3215 3215 0
28 20250318 195900 659689829 3215 3215 3215 3215 0
29 20250318 195800 659689829 3215 3215 3215 3215 0
30 20250318 195700 659689829 3215 3215 3215 3215 0
31 20250318 195600 659689829 3215 3215 3215 3215 0
32 20250318 195500 659689829 3215 3215 3215 3215 2356
33 20250318 195400 659689829 3215 3215 3215 3215 0
34 20250318 195300 659689829 3215 3215 3215 3215 0
35 20250318 195200 659689829 3215 3215 3215 3215 0
36 20250318 195100 659689829 3215 3215 3215 3215 0
37 20250318 195000 659689829 3215 3215 3215 3215 0
38 20250318 194900 659689829 3215 3215 3215 3215 0
39 20250318 194800 659689829 3215 3215 3215 3215 0
40 20250318 194700 659689829 3215 3215 3215 3215 0
41 20250318 194600 659689829 3215 3215 3215 3215 0
42 20250318 194500 659689829 3215 3215 3215 3215 0
43 20250318 194400 659689829 3215 3215 3215 3215 0
44 20250318 194300 659689829 3215 3215 3215 3215 0
45 20250318 194200 659689829 3215 3215 3215 3215 0
46 20250318 194100 659689829 3215 3215 3215 3215 0
47 20250318 194000 659689829 3215 3215 3215 3215 0
48 20250318 193900 659689829 3215 3215 3215 3215 0
49 20250318 193800 659689829 3215 3215 3215 3215 0
50 20250318 193700 659689829 3215 3215 3215 3215 0
51 20250318 193600 659689829 3215 3215 3215 3215 0
52 20250318 193500 659689829 3215 3215 3215 3215 0
53 20250318 193400 659689829 3215 3215 3215 3215 0
54 20250318 193300 659689829 3215 3215 3215 3215 0
55 20250318 193200 659689829 3215 3215 3215 3215 0
56 20250318 193100 659689829 3215 3215 3215 3215 0
57 20250318 193000 659689829 3215 3215 3215 3215 0
58 20250318 192900 659689829 3215 3215 3215 3215 0
59 20250318 192800 659689829 3215 3215 3215 3215 0
60 20250318 192700 659689829 3215 3215 3215 3215 0
61 20250318 192600 659689829 3215 3215 3215 3215 0
62 20250318 192500 659689829 3215 3215 3215 3215 2356
63 20250318 192400 659689829 3215 3215 3215 3215 0
64 20250318 192300 659689829 3215 3215 3215 3215 0
65 20250318 192200 659689829 3215 3215 3215 3215 0
66 20250318 192100 659689829 3215 3215 3215 3215 0
67 20250318 192000 659689829 3215 3215 3215 3215 0
68 20250318 191900 659689829 3215 3215 3215 3215 0
69 20250318 191800 659689829 3215 3215 3215 3215 0
70 20250318 191700 659689829 3215 3215 3215 3215 0
71 20250318 191600 659689829 3215 3215 3215 3215 0
72 20250318 191500 659689829 3215 3215 3215 3215 0
73 20250318 191400 659689829 3215 3215 3215 3215 0
74 20250318 191300 659689829 3215 3215 3215 3215 0
75 20250318 191200 659689829 3215 3215 3215 3215 0
76 20250318 191100 659689829 3215 3215 3215 3215 0
77 20250318 191000 659689829 3215 3215 3215 3215 0
78 20250318 190900 659689829 3215 3215 3215 3215 0
79 20250318 190800 659689829 3215 3215 3215 3215 0
80 20250318 190700 659689829 3215 3215 3215 3215 0
81 20250318 190600 659689829 3215 3215 3215 3215 0
82 20250318 190500 659689829 3215 3215 3215 3215 0
83 20250318 190400 659689829 3215 3215 3215 3215 0
84 20250318 190300 659689829 3215 3215 3215 3215 0
85 20250318 190200 659689829 3215 3215 3215 3215 0
86 20250318 190100 659689829 3215 3215 3215 3215 0
87 20250318 190000 659689829 3215 3215 3215 3215 0
88 20250318 185900 659689829 3215 3215 3215 3215 0
89 20250318 185800 659689829 3215 3215 3215 3215 0
90 20250318 185700 659689829 3215 3215 3215 3215 0
91 20250318 185600 659689829 3215 3215 3215 3215 0
92 20250318 185500 659689829 3215 3215 3215 3215 2356
93 20250318 185400 659689829 3215 3215 3215 3215 0
94 20250318 185300 659689829 3215 3215 3215 3215 0
95 20250318 185200 659689829 3215 3215 3215 3215 0
96 20250318 185100 659689829 3215 3215 3215 3215 0
97 20250318 185000 659689829 3215 3215 3215 3215 0
98 20250318 184900 659689829 3215 3215 3215 3215 0
99 20250318 184800 659689829 3215 3215 3215 3215 0
100 20250318 184700 659689829 3215 3215 3215 3215 0
101 20250318 184600 659689829 3215 3215 3215 3215 0
102 20250318 184500 659689829 3215 3215 3215 3215 0
103 20250318 184400 659689829 3215 3215 3215 3215 0
104 20250318 184300 659689829 3215 3215 3215 3215 0
105 20250318 184200 659689829 3215 3215 3215 3215 0
106 20250318 184100 659689829 3215 3215 3215 3215 0
107 20250318 184000 659689829 3215 3215 3215 3215 0
108 20250318 183900 659689829 3215 3215 3215 3215 0
109 20250318 183800 659689829 3215 3215 3215 3215 0
110 20250318 183700 659689829 3215 3215 3215 3215 0
111 20250318 183600 659689829 3215 3215 3215 3215 0
112 20250318 183500 659689829 3215 3215 3215 3215 0
113 20250318 183400 659689829 3215 3215 3215 3215 0
114 20250318 183300 659689829 3215 3215 3215 3215 0
115 20250318 183200 659689829 3215 3215 3215 3215 0
116 20250318 183100 659689829 3215 3215 3215 3215 0
117 20250318 183000 659689829 3215 3215 3215 3215 0
118 20250318 182900 659689829 3215 3215 3215 3215 0
119 20250318 182800 659689829 3215 3215 3215 3215 0
120 20250318 182700 659689829 3215 3215 3215 3215 0
121 20250318 182600 659689829 3215 3215 3215 3215 0
122 20250318 182500 659689829 3215 3215 3215 3215 2356
123 20250318 182400 659689829 3215 3215 3215 3215 0
124 20250318 182300 659689829 3215 3215 3215 3215 0
125 20250318 182200 659689829 3215 3215 3215 3215 0
126 20250318 182100 659689829 3215 3215 3215 3215 0
127 20250318 182000 659689829 3215 3215 3215 3215 0
128 20250318 181900 659689829 3215 3215 3215 3215 0
129 20250318 181800 659689829 3215 3215 3215 3215 0
130 20250318 181700 659689829 3215 3215 3215 3215 0
131 20250318 181600 659689829 3215 3215 3215 3215 0
132 20250318 181500 659689829 3215 3215 3215 3215 0
133 20250318 181400 659689829 3215 3215 3215 3215 0
134 20250318 181300 659689829 3215 3215 3215 3215 0
135 20250318 181200 659689829 3215 3215 3215 3215 0
136 20250318 181100 659689829 3215 3215 3215 3215 0
137 20250318 181000 659689829 3215 3215 3215 3215 0
138 20250318 180900 659689829 3215 3215 3215 3215 0
139 20250318 180800 659689829 3215 3215 3215 3215 0
140 20250318 180700 659689829 3215 3215 3215 3215 0
141 20250318 180600 659689829 3215 3215 3215 3215 0
142 20250318 180500 659689829 3215 3215 3215 3215 0
143 20250318 180400 659689829 3215 3215 3215 3215 0
144 20250318 180300 659689829 3215 3215 3215 3215 0
145 20250318 180200 659689829 3215 3215 3215 3215 0
146 20250318 180100 659689829 3215 3215 3215 3215 0
147 20250318 180000 659689829 3215 3215 3215 3215 0
148 20250318 175900 659689829 3215 3215 3215 3215 0
149 20250318 175800 659689829 3215 3215 3215 3215 0
150 20250318 175700 659689829 3215 3215 3215 3215 0
151 20250318 175600 659689829 3215 3215 3215 3215 0
152 20250318 175500 659689829 3215 3215 3215 3215 2356
153 20250318 175400 659689829 3215 3215 3215 3215 0
154 20250318 175300 659689829 3215 3215 3215 3215 0
155 20250318 175200 659689829 3215 3215 3215 3215 0
156 20250318 175100 659689829 3215 3215 3215 3215 0
157 20250318 175000 659689829 3215 3215 3215 3215 0
158 20250318 174900 659689829 3215 3215 3215 3215 0
159 20250318 174800 659689829 3215 3215 3215 3215 0
160 20250318 174700 659689829 3215 3215 3215 3215 0
161 20250318 174600 659689829 3215 3215 3215 3215 0
162 20250318 174500 659689829 3215 3215 3215 3215 0
163 20250318 174400 659689829 3215 3215 3215 3215 0
164 20250318 174300 659689829 3215 3215 3215 3215 0
165 20250318 174200 659689829 3215 3215 3215 3215 0
166 20250318 174100 659689829 3215 3215 3215 3215 0
167 20250318 174000 659689829 3215 3215 3215 3215 0
168 20250318 173900 659689829 3215 3215 3215 3215 0
169 20250318 173800 659689829 3215 3215 3215 3215 0
170 20250318 173700 659689829 3215 3215 3215 3215 0
171 20250318 173600 659689829 3215 3215 3215 3215 0
172 20250318 173500 659689829 3215 3215 3215 3215 0
173 20250318 173400 659689829 3215 3215 3215 3215 0
174 20250318 173300 659689829 3215 3215 3215 3215 0
175 20250318 173200 659689829 3215 3215 3215 3215 0
176 20250318 173100 659689829 3215 3215 3215 3215 0
177 20250318 173000 659689829 3215 3215 3215 3215 0
178 20250318 172900 659689829 3215 3215 3215 3215 0
179 20250318 172800 659689829 3215 3215 3215 3215 0
180 20250318 172700 659689829 3215 3215 3215 3215 0
181 20250318 172600 659689829 3215 3215 3215 3215 0
182 20250318 172500 659689829 3215 3215 3215 3215 2356
183 20250318 172400 659689829 3215 3215 3215 3215 0
184 20250318 172300 659689829 3215 3215 3215 3215 0
185 20250318 172200 659689829 3215 3215 3215 3215 0
186 20250318 172100 659689829 3215 3215 3215 3215 0
187 20250318 172000 659689829 3215 3215 3215 3215 0
188 20250318 171900 659689829 3215 3215 3215 3215 0
189 20250318 171800 659689829 3215 3215 3215 3215 0
190 20250318 171700 659689829 3215 3215 3215 3215 0
191 20250318 171600 659689829 3215 3215 3215 3215 0
192 20250318 171500 659689829 3215 3215 3215 3215 0
193 20250318 171400 659689829 3215 3215 3215 3215 0
194 20250318 171300 659689829 3215 3215 3215 3215 0
195 20250318 171200 659689829 3215 3215 3215 3215 0
196 20250318 171100 659689829 3215 3215 3215 3215 0
197 20250318 171000 659689829 3215 3215 3215 3215 0
198 20250318 170900 659689829 3215 3215 3215 3215 0
199 20250318 170800 659689829 3215 3215 3215 3215 0
200 20250318 170700 659689829 3215 3215 3215 3215 0
201 20250318 170600 659689829 3215 3215 3215 3215 0
202 20250318 170500 659689829 3215 3215 3215 3215 0
203 20250318 170400 659689829 3215 3215 3215 3215 0
204 20250318 170300 659689829 3215 3215 3215 3215 0
205 20250318 170200 659689829 3215 3215 3215 3215 0
206 20250318 170100 659689829 3215 3215 3215 3215 0
207 20250318 170000 659689829 3215 3215 3215 3215 0
208 20250318 165900 659689829 3215 3215 3215 3215 0
209 20250318 165800 659689829 3215 3215 3215 3215 0
210 20250318 165700 659689829 3215 3215 3215 3215 0
211 20250318 165600 659689829 3215 3215 3215 3215 0
212 20250318 165500 659689829 3215 3215 3215 3215 2356
213 20250318 165400 659689829 3215 3215 3215 3215 0
214 20250318 165300 659689829 3215 3215 3215 3215 0
215 20250318 165200 659689829 3215 3215 3215 3215 0
216 20250318 165100 659689829 3215 3215 3215 3215 0
217 20250318 165000 659689829 3215 3215 3215 3215 0
218 20250318 164900 659689829 3215 3215 3215 3215 0
219 20250318 164800 659689829 3215 3215 3215 3215 0
220 20250318 164700 659689829 3215 3215 3215 3215 0
221 20250318 164600 659689829 3215 3215 3215 3215 0
222 20250318 164500 659689829 3215 3215 3215 3215 0
223 20250318 164400 659689829 3215 3215 3215 3215 0
224 20250318 164300 659689829 3215 3215 3215 3215 0
225 20250318 164200 659689829 3215 3215 3215 3215 0
226 20250318 164100 659689829 3215 3215 3215 3215 0
227 20250318 164000 659689829 3215 3215 3215 3215 0
228 20250318 163900 659689829 3215 3215 3215 3215 0
229 20250318 163800 659689829 3215 3215 3215 3215 0
230 20250318 163700 659689829 3215 3215 3215 3215 0
231 20250318 163600 659689829 3215 3215 3215 3215 0
232 20250318 163500 659689829 3215 3215 3215 3215 0
233 20250318 163400 659689829 3215 3215 3215 3215 0
234 20250318 163300 659689829 3215 3215 3215 3215 0
235 20250318 163200 659689829 3215 3215 3215 3215 0
236 20250318 163100 659689829 3215 3215 3215 3215 0
237 20250318 163000 659689829 3215 3215 3215 3215 0
238 20250318 162900 659689829 3215 3215 3215 3215 0
239 20250318 162800 659689829 3215 3215 3215 3215 0
240 20250318 162700 659689829 3215 3215 3215 3215 0
241 20250318 162600 659689829 3215 3215 3215 3215 0
242 20250318 162500 659689829 3215 3215 3215 3215 2356
243 20250318 162400 659689829 3215 3215 3215 3215 0
244 20250318 162300 659689829 3215 3215 3215 3215 0
245 20250318 162200 659689829 3215 3215 3215 3215 0
246 20250318 162100 659689829 3215 3215 3215 3215 0
247 20250318 162000 659689829 3215 3215 3215 3215 0
248 20250318 161900 659689829 3215 3215 3215 3215 0
249 20250318 161800 659689829 3215 3215 3215 3215 0
250 20250318 161700 659689829 3215 3215 3215 3215 0
251 20250318 161600 659689829 3215 3215 3215 3215 0
252 20250318 161500 659689829 3215 3215 3215 3215 0
253 20250318 161400 659689829 3215 3215 3215 3215 0
254 20250318 161300 659689829 3215 3215 3215 3215 0
255 20250318 161200 659689829 3215 3215 3215 3215 0
256 20250318 161100 659689829 3215 3215 3215 3215 0
257 20250318 161000 659689829 3215 3215 3215 3215 0
258 20250318 160900 659689829 3215 3215 3215 3215 0
259 20250318 160800 659689829 3215 3215 3215 3215 0
260 20250318 160700 659689829 3215 3215 3215 3215 0
261 20250318 160600 659689829 3215 3215 3215 3215 0
262 20250318 160500 659689829 3215 3215 3215 3215 0
263 20250318 160400 659689829 3215 3215 3215 3215 0
264 20250318 160300 659689829 3215 3215 3215 3215 0
265 20250318 160200 659689829 3215 3215 3215 3215 0
266 20250318 160100 659689829 3215 3215 3215 3215 0
267 20250318 160000 659689829 3215 3215 3215 3215 0
268 20250318 155900 659689829 3215 3215 3215 3215 0
269 20250318 155800 659689829 3215 3215 3215 3215 0
270 20250318 155700 659689829 3215 3215 3215 3215 0
271 20250318 155600 659689829 3215 3215 3215 3215 0
272 20250318 155500 659689829 3215 3215 3215 3215 2356
273 20250318 155400 659689829 3215 3215 3215 3215 0
274 20250318 155300 659689829 3215 3215 3215 3215 0
275 20250318 155200 659689829 3215 3215 3215 3215 0
276 20250318 155100 659689829 3215 3215 3215 3215 0
277 20250318 155000 659689829 3215 3215 3215 3215 0
278 20250318 154900 659689829 3215 3215 3215 3215 0
279 20250318 154800 659689829 3215 3215 3215 3215 0
280 20250318 154700 659689829 3215 3215 3215 3215 0
281 20250318 154600 659689829 3215 3215 3215 3215 0
282 20250318 154500 659689829 3215 3215 3215 3215 0
283 20250318 154400 659689829 3215 3215 3215 3215 0
284 20250318 154300 659689829 3215 3215 3215 3215 0
285 20250318 154200 659689829 3215 3215 3215 3215 0
286 20250318 154100 659689829 3215 3215 3215 3215 0
287 20250318 154000 659689829 3215 3215 3215 3215 0
288 20250318 153900 659689829 3215 3215 3215 3215 0
289 20250318 153800 659689829 3215 3215 3215 3215 0
290 20250318 153700 659689829 3215 3215 3215 3215 0
291 20250318 153600 659689829 3215 3215 3215 3215 0
292 20250318 153500 659689829 3215 3215 3215 3215 0
293 20250318 153400 659689829 3215 3215 3215 3215 0
294 20250318 153300 659689829 3215 3215 3215 3215 0
295 20250318 153200 659689829 3215 3215 3215 3215 0
296 20250318 153100 659689829 3215 3215 3215 3215 0
297 20250318 153000 659689829 3215 3215 3215 3215 2356
298 20250318 152900 652115289 3215 3215 3215 3215 0
299 20250318 152800 652115289 3215 3215 3215 3215 0
300 20250318 152700 652115289 3215 3215 3215 3215 0
301 20250318 152600 652115289 3215 3215 3215 3215 0
302 20250318 152500 652115289 3215 3215 3215 3215 0
303 20250318 152400 652115289 3215 3215 3215 3215 0
304 20250318 152300 652115289 3215 3215 3215 3215 0
305 20250318 152200 652115289 3215 3215 3215 3215 0
306 20250318 152100 652115289 3215 3215 3215 3215 0
307 20250318 152000 652115289 3215 3215 3215 3215 0
308 20250318 151900 652115289 3215 3215 3220 3215 527
309 20250318 151800 650419254 3215 3215 3215 3215 872
310 20250318 151700 647615774 3215 3215 3220 3215 1106
311 20250318 151600 644059889 3215 3205 3215 3205 986
312 20250318 151500 640895474 3205 3210 3210 3205 854
313 20250318 151400 638158364 3210 3210 3210 3210 10
314 20250318 151300 638126264 3210 3210 3210 3210 216
315 20250318 151200 637432904 3215 3210 3215 3210 24
316 20250318 151100 637355754 3215 3215 3215 3205 295
317 20250318 151000 636408979 3215 3215 3215 3215 92
318 20250318 150900 636113199 3215 3215 3215 3215 0
319 20250318 150800 636113199 3215 3215 3215 3215 0
320 20250318 150700 636113199 3215 3205 3215 3205 59
321 20250318 150600 635923614 3215 3215 3215 3215 30
322 20250318 150500 635827164 3205 3205 3205 3205 0
323 20250318 150400 635827164 3205 3210 3210 3205 893
324 20250318 150300 632964604 3210 3210 3210 3210 1
325 20250318 150200 632961394 3205 3205 3205 3205 155
326 20250318 150100 632464619 3215 3215 3215 3215 0
327 20250318 150000 632464619 3215 3215 3215 3215 73
328 20250318 145900 632229924 3210 3210 3210 3210 1165
329 20250318 145800 628490274 3220 3210 3220 3210 7
330 20250318 145700 628467784 3220 3220 3220 3220 2
331 20250318 145600 628461344 3210 3210 3210 3210 5
332 20250318 145500 628445294 3210 3210 3210 3210 150
333 20250318 145400 627963794 3210 3210 3210 3210 30
334 20250318 145300 627867494 3220 3215 3220 3215 46
335 20250318 145200 627719599 3210 3210 3210 3210 1164
336 20250318 145100 623983159 3215 3215 3220 3215 99
337 20250318 145000 623664869 3220 3220 3220 3220 3
338 20250318 144900 623655209 3215 3215 3215 3215 27
339 20250318 144800 623568404 3220 3220 3220 3220 18
340 20250318 144700 623510444 3215 3225 3225 3215 3952
341 20250318 144600 610804734 3215 3225 3225 3215 336
342 20250318 144500 609723914 3225 3220 3225 3220 255
343 20250318 144400 608901559 3220 3220 3225 3220 314
344 20250318 144300 607890449 3220 3225 3225 3220 4
345 20250318 144200 607877554 3225 3225 3225 3225 3
346 20250318 144100 607867879 3220 3220 3220 3220 0
347 20250318 144000 607867879 3220 3220 3220 3220 315
348 20250318 143900 606853579 3225 3225 3225 3225 93
349 20250318 143800 606553654 3225 3225 3225 3225 5
350 20250318 143700 606537529 3225 3225 3225 3225 3
351 20250318 143600 606527854 3225 3225 3230 3225 1397
352 20250318 143500 602022519 3225 3225 3225 3225 2900
353 20250318 143400 592670019 3225 3225 3225 3225 73
354 20250318 143300 592434594 3225 3225 3225 3225 0
355 20250318 143200 592434594 3225 3225 3225 3225 802
356 20250318 143100 589848144 3225 3220 3225 3220 1865
357 20250318 143000 583842649 3220 3220 3220 3220 31
358 20250318 142900 583742829 3225 3225 3225 3225 11
359 20250318 142800 583707354 3220 3225 3225 3220 1564
360 20250318 142700 578668424 3230 3230 3230 3230 127
361 20250318 142600 578258214 3230 3225 3230 3225 459
362 20250318 142500 576776034 3225 3225 3225 3225 800
363 20250318 142400 574196034 3230 3230 3230 3230 73
364 20250318 142300 573960244 3220 3220 3230 3220 1406
365 20250318 142200 569420674 3230 3230 3230 3230 200
366 20250318 142100 568774674 3230 3230 3230 3230 3
367 20250318 142000 568764984 3220 3225 3235 3220 60
368 20250318 141900 568571684 3220 3225 3225 3220 112
369 20250318 141800 568210544 3230 3230 3230 3230 100
370 20250318 141700 567887544 3230 3230 3230 3230 140
371 20250318 141600 567435344 3230 3230 3230 3230 300
372 20250318 141500 566466344 3230 3225 3230 3225 4
373 20250318 141400 566453439 3230 3230 3230 3230 100
374 20250318 141300 566130439 3230 3225 3230 3225 2
375 20250318 141200 566123984 3225 3225 3225 3225 12
376 20250318 141100 566085284 3235 3230 3235 3230 21
377 20250318 141000 566017399 3230 3230 3230 3230 9044
378 20250318 140900 536805279 3230 3225 3230 3220 4311
379 20250318 140800 522921074 3225 3230 3230 3225 8664
380 20250318 140700 494937354 3230 3225 3230 3225 10
381 20250318 140600 494905079 3220 3220 3220 3220 101
382 20250318 140500 494579859 3220 3225 3225 3220 1553
383 20250318 140400 489577674 3220 3220 3220 3220 284
384 20250318 140300 488663194 3225 3225 3225 3225 603
385 20250318 140200 486718519 3230 3230 3230 3215 2536
386 20250318 140100 478528829 3215 3230 3230 3215 576
387 20250318 140000 476669099 3230 3230 3230 3230 34
388 20250318 135900 476559279 3230 3220 3230 3215 9479
389 20250318 135800 445942569 3230 3230 3230 3230 813
390 20250318 135700 443316579 3230 3225 3230 3225 351
391 20250318 135600 442184419 3230 3215 3230 3215 22
392 20250318 135500 442113614 3215 3215 3215 3215 3002
393 20250318 135400 432462184 3220 3215 3220 3215 1202
394 20250318 135300 428596754 3220 3230 3230 3220 1031
395 20250318 135200 425276204 3235 3235 3235 3220 1179
396 20250318 135100 421476564 3235 3240 3240 3225 1408
397 20250318 135000 416931169 3235 3235 3235 3225 859
398 20250318 134900 414156004 3240 3240 3240 3225 767
399 20250318 134800 411675889 3235 3230 3240 3225 5417
400 20250318 134700 394151919 3230 3230 3235 3215 6195
401 20250318 134600 374196074 3230 3220 3235 3220 1373
402 20250318 134500 369762129 3220 3220 3235 3220 4886
403 20250318 134400 353981979 3230 3220 3230 3215 3410
404 20250318 134300 342980919 3220 3220 3220 3220 596
405 20250318 134200 341061799 3220 3215 3220 3215 1504
406 20250318 134100 336222516 3210 3210 3210 3210 121
407 20250318 134000 335834106 3205 3215 3220 3205 651
408 20250318 133900 333742901 3225 3225 3225 3225 15
409 20250318 133800 333694526 3210 3225 3225 3210 5169
410 20250318 133700 317071681 3225 3220 3225 3220 3645
411 20250318 133600 305328466 3215 3215 3215 3215 1476
412 20250318 133500 300583126 3215 3195 3220 3195 23944
413 20250318 133400 223800515 3195 3190 3195 3190 1929
414 20250318 133300 217646900 3190 3190 3190 3190 100
415 20250318 133200 217327900 3190 3190 3190 3190 181
416 20250318 133100 216750510 3190 3190 3190 3190 10
417 20250318 133000 216718610 3190 3185 3190 3185 539
418 20250318 132900 214999300 3190 3190 3190 3190 5
419 20250318 132800 214983350 3190 3190 3190 3190 5
420 20250318 132700 214967400 3180 3185 3190 3165 12623
421 20250318 132600 174910535 3185 3185 3185 3185 280
422 20250318 132500 174018735 3185 3185 3185 3185 0
423 20250318 132400 174018735 3185 3185 3185 3185 0
424 20250318 132300 174018735 3185 3185 3185 3185 302
425 20250318 132200 173056865 3190 3190 3190 3190 0
426 20250318 132100 173056865 3190 3190 3190 3190 0
427 20250318 132000 173056865 3190 3190 3190 3190 0
428 20250318 131900 173056865 3190 3190 3190 3190 0
429 20250318 131800 173056865 3190 3190 3190 3190 0
430 20250318 131700 173056865 3190 3190 3190 3190 0
431 20250318 131600 173056865 3190 3190 3190 3190 0
432 20250318 131500 173056865 3190 3190 3190 3190 0
433 20250318 131400 173056865 3190 3190 3190 3190 35
434 20250318 131300 172945215 3185 3185 3185 3185 0
435 20250318 131200 172945215 3185 3185 3185 3185 0
436 20250318 131100 172945215 3185 3185 3185 3185 2765
437 20250318 131000 164138690 3185 3185 3185 3185 0
438 20250318 130900 164138690 3185 3190 3190 3185 650
439 20250318 130800 162067020 3195 3195 3195 3195 0
440 20250318 130700 162067020 3195 3195 3195 3195 0
441 20250318 130600 162067020 3195 3195 3195 3195 0
442 20250318 130500 162067020 3195 3195 3195 3195 156
443 20250318 130400 161568600 3195 3195 3195 3195 0
444 20250318 130300 161568600 3195 3195 3195 3195 21
445 20250318 130200 161501505 3190 3190 3190 3190 0
446 20250318 130100 161501505 3190 3190 3190 3190 0
447 20250318 130000 161501505 3190 3190 3190 3190 200
448 20250318 125900 160863505 3195 3195 3195 3195 0
449 20250318 125800 160863505 3195 3195 3195 3195 0
450 20250318 125700 160863505 3195 3195 3195 3195 0
451 20250318 125600 160863505 3195 3195 3195 3195 0
452 20250318 125500 160863505 3195 3195 3195 3195 0
453 20250318 125400 160863505 3195 3195 3195 3195 0
454 20250318 125300 160863505 3195 3195 3195 3195 0
455 20250318 125200 160863505 3195 3195 3195 3195 1
456 20250318 125100 160860310 3190 3190 3190 3190 0
457 20250318 125000 160860310 3190 3190 3190 3190 0
458 20250318 124900 160860310 3190 3190 3190 3190 0
459 20250318 124800 160860310 3190 3190 3190 3190 0
460 20250318 124700 160860310 3190 3190 3190 3190 0
461 20250318 124600 160860310 3190 3190 3190 3190 0
462 20250318 124500 160860310 3190 3190 3190 3190 37
463 20250318 124400 160742280 3190 3190 3190 3190 0
464 20250318 124300 160742280 3190 3190 3190 3190 9
465 20250318 124200 160713570 3190 3190 3190 3190 207
466 20250318 124100 160053240 3190 3190 3190 3190 0
467 20250318 124000 160053240 3190 3190 3190 3190 84
468 20250318 123900 159785280 3195 3195 3195 3195 0
469 20250318 123800 159785280 3195 3195 3195 3195 126
470 20250318 123700 159382710 3190 3190 3190 3190 0
471 20250318 123600 159382710 3190 3190 3190 3190 0
472 20250318 123500 159382710 3190 3190 3190 3190 13
473 20250318 123400 159341240 3190 3190 3190 3190 0
474 20250318 123300 159341240 3190 3190 3190 3190 0
475 20250318 123200 159341240 3190 3190 3190 3190 0
476 20250318 123100 159341240 3190 3190 3190 3190 0
477 20250318 123000 159341240 3190 3195 3195 3190 237
478 20250318 122900 158585160 3195 3195 3195 3195 28
479 20250318 122800 158495700 3195 3195 3195 3195 0
480 20250318 122700 158495700 3195 3195 3195 3195 0
481 20250318 122600 158495700 3195 3195 3195 3195 50
482 20250318 122500 158335950 3195 3195 3195 3195 0
483 20250318 122400 158335950 3195 3195 3195 3195 0
484 20250318 122300 158335950 3195 3195 3195 3195 0
485 20250318 122200 158335950 3195 3195 3195 3195 0
486 20250318 122100 158335950 3195 3195 3195 3195 20
487 20250318 122000 158272050 3195 3195 3195 3195 7
488 20250318 121900 158249685 3195 3195 3195 3195 0
489 20250318 121800 158249685 3195 3195 3195 3195 0
490 20250318 121700 158249685 3195 3195 3195 3195 5
491 20250318 121600 158233710 3195 3190 3195 3190 494
492 20250318 121500 156656590 3190 3190 3190 3190 0
493 20250318 121400 156656590 3190 3190 3190 3190 0
494 20250318 121300 156656590 3190 3190 3190 3190 0
495 20250318 121200 156656590 3190 3190 3190 3190 0
496 20250318 121100 156656590 3190 3190 3190 3190 120
497 20250318 121000 156273790 3195 3195 3195 3195 0
498 20250318 120900 156273790 3195 3195 3195 3195 0
499 20250318 120800 156273790 3195 3190 3195 3190 6
500 20250318 120700 156254625 3195 3195 3195 3195 0
501 20250318 120600 156254625 3195 3195 3195 3195 0
502 20250318 120500 156254625 3195 3195 3195 3195 200
503 20250318 120400 155615625 3190 3190 3190 3190 0
504 20250318 120300 155615625 3190 3190 3190 3190 0
505 20250318 120200 155615625 3190 3190 3190 3190 122
506 20250318 120100 155226445 3180 3180 3180 3180 0
507 20250318 120000 155226445 3180 3180 3180 3180 0
508 20250318 115900 155226445 3180 3180 3180 3180 0
509 20250318 115800 155226445 3180 3180 3180 3180 0
510 20250318 115700 155226445 3180 3180 3180 3180 0
511 20250318 115600 155226445 3180 3180 3180 3180 0
512 20250318 115500 155226445 3180 3180 3180 3180 0
513 20250318 115400 155226445 3180 3180 3180 3180 275
514 20250318 115300 154351945 3195 3195 3195 3195 0
515 20250318 115200 154351945 3195 3195 3195 3195 0
516 20250318 115100 154351945 3195 3190 3195 3190 296
517 20250318 115000 153407700 3190 3190 3190 3190 0
518 20250318 114900 153407700 3190 3190 3190 3190 0
519 20250318 114800 153407700 3190 3190 3190 3190 5
520 20250318 114700 153391750 3180 3180 3180 3180 4
521 20250318 114600 153379030 3180 3185 3185 3180 59
522 20250318 114500 153191205 3185 3185 3185 3185 0
523 20250318 114400 153191205 3185 3185 3185 3185 0
524 20250318 114300 153191205 3185 3185 3185 3185 1625
525 20250318 114200 148015580 3185 3185 3185 3185 0
526 20250318 114100 148015580 3185 3185 3185 3185 0
527 20250318 114000 148015580 3185 3185 3185 3185 18
528 20250318 113900 147958250 3190 3190 3190 3190 0
529 20250318 113800 147958250 3190 3190 3190 3190 0
530 20250318 113700 147958250 3190 3190 3190 3190 0
531 20250318 113600 147958250 3190 3190 3190 3190 290
532 20250318 113500 147033150 3190 3190 3190 3190 0
533 20250318 113400 147033150 3190 3190 3190 3190 10
534 20250318 113300 147001250 3190 3190 3190 3190 1243
535 20250318 113200 143036080 3190 3190 3190 3190 0
536 20250318 113100 143036080 3190 3190 3190 3190 5
537 20250318 113000 143020130 3190 3190 3190 3190 0
538 20250318 112900 143020130 3190 3190 3190 3190 39
539 20250318 112800 142895720 3190 3190 3190 3190 0
540 20250318 112700 142895720 3190 3190 3190 3190 0
541 20250318 112600 142895720 3190 3190 3190 3190 0
542 20250318 112500 142895720 3190 3190 3190 3190 0
543 20250318 112400 142895720 3190 3190 3190 3190 0
544 20250318 112300 142895720 3190 3190 3190 3190 0
545 20250318 112200 142895720 3190 3190 3190 3190 0
546 20250318 112100 142895720 3190 3190 3190 3190 73
547 20250318 112000 142662850 3190 3190 3190 3190 0
548 20250318 111900 142662850 3190 3190 3190 3190 0
549 20250318 111800 142662850 3190 3190 3190 3190 200
550 20250318 111700 142024850 3190 3190 3190 3190 0
551 20250318 111600 142024850 3190 3190 3190 3190 0
552 20250318 111500 142024850 3190 3180 3190 3180 5334
553 20250318 111400 125062720 3190 3190 3190 3190 4
554 20250318 111300 125049960 3190 3190 3190 3190 0
555 20250318 111200 125049960 3190 3190 3190 3190 0
556 20250318 111100 125049960 3190 3190 3190 3190 0
557 20250318 111000 125049960 3190 3190 3190 3190 214
558 20250318 110900 124367300 3190 3190 3190 3190 193
559 20250318 110800 123751630 3190 3190 3190 3190 0
560 20250318 110700 123751630 3190 3190 3190 3190 626
561 20250318 110600 121754690 3190 3190 3190 3190 101
562 20250318 110500 121432500 3175 3175 3175 3175 0
563 20250318 110400 121432500 3175 3175 3175 3175 0
564 20250318 110300 121432500 3175 3175 3175 3175 0
565 20250318 110200 121432500 3175 3175 3175 3175 0
566 20250318 110100 121432500 3175 3175 3175 3175 0
567 20250318 110000 121432500 3175 3175 3175 3175 0
568 20250318 105900 121432500 3175 3190 3190 3175 65
569 20250318 105800 121225165 3190 3190 3190 3190 0
570 20250318 105700 121225165 3190 3190 3190 3190 1
571 20250318 105600 121221975 3190 3190 3190 3190 0
572 20250318 105500 121221975 3190 3190 3190 3190 0
573 20250318 105400 121221975 3190 3190 3190 3190 100
574 20250318 105300 120902975 3175 3175 3175 3175 311
575 20250318 105200 119915550 3190 3190 3190 3190 0
576 20250318 105100 119915550 3190 3190 3190 3190 0
577 20250318 105000 119915550 3190 3190 3190 3190 0
578 20250318 104900 119915550 3190 3190 3190 3190 0
579 20250318 104800 119915550 3190 3190 3190 3190 105
580 20250318 104700 119580600 3175 3175 3175 3175 0
581 20250318 104600 119580600 3175 3195 3195 3175 3067
582 20250318 104500 109831485 3185 3185 3185 3185 50
583 20250318 104400 109672235 3185 3185 3185 3185 0
584 20250318 104300 109672235 3185 3185 3185 3185 0
585 20250318 104200 109672235 3185 3185 3185 3185 0
586 20250318 104100 109672235 3185 3185 3185 3185 0
587 20250318 104000 109672235 3185 3190 3190 3185 400
588 20250318 103900 108398225 3195 3195 3195 3195 0
589 20250318 103800 108398225 3195 3195 3195 3195 0
590 20250318 103700 108398225 3195 3195 3195 3195 0
591 20250318 103600 108398225 3195 3195 3195 3195 0
592 20250318 103500 108398225 3195 3195 3195 3195 0
593 20250318 103400 108398225 3195 3195 3195 3195 0
594 20250318 103300 108398225 3195 3185 3195 3185 89
595 20250318 103200 108114090 3185 3185 3185 3185 42
596 20250318 103100 107980320 3185 3190 3190 3185 2000
597 20250318 103000 101609715 3200 3200 3200 3200 3
598 20250318 102900 101600115 3190 3190 3190 3190 0
599 20250318 102800 101600115 3190 3190 3190 3190 60
600 20250318 102700 101408715 3200 3200 3200 3200 0
601 20250318 102600 101408715 3200 3200 3200 3200 0
602 20250318 102500 101408715 3200 3200 3200 3200 2
603 20250318 102400 101402315 3195 3195 3195 3195 0
604 20250318 102300 101402315 3195 3195 3195 3195 0
605 20250318 102200 101402315 3195 3195 3195 3195 0
606 20250318 102100 101402315 3195 3195 3195 3195 91
607 20250318 102000 101111570 3195 3195 3195 3195 1
608 20250318 101900 101108375 3195 3195 3195 3195 0
609 20250318 101800 101108375 3195 3195 3195 3195 11
610 20250318 101700 101073230 3185 3185 3185 3185 0
611 20250318 101600 101073230 3185 3185 3185 3185 0
612 20250318 101500 101073230 3185 3185 3185 3185 0
613 20250318 101400 101073230 3185 3185 3185 3185 0
614 20250318 101300 101073230 3185 3185 3185 3185 0
615 20250318 101200 101073230 3185 3185 3185 3185 4
616 20250318 101100 101060490 3185 3185 3185 3185 1895
617 20250318 101000 95024915 3190 3190 3190 3190 211
618 20250318 100900 94351825 3195 3195 3195 3195 0
619 20250318 100800 94351825 3195 3195 3195 3195 5
620 20250318 100700 94335850 3190 3195 3195 3190 1677
621 20250318 100600 88986120 3195 3195 3195 3195 80
622 20250318 100500 88730520 3190 3195 3200 3190 313
623 20250318 100400 87729580 3205 3205 3205 3205 0
624 20250318 100300 87729580 3205 3205 3205 3205 0
625 20250318 100200 87729580 3205 3200 3205 3200 13
626 20250318 100100 87687975 3200 3200 3200 3200 0
627 20250318 100000 87687975 3200 3205 3205 3200 162
628 20250318 095900 87169265 3200 3200 3200 3200 5
629 20250318 095800 87153265 3205 3205 3205 3205 100
630 20250318 095700 86832765 3205 3205 3205 3205 1
631 20250318 095600 86829560 3195 3205 3205 3195 2221
632 20250318 095500 79722170 3205 3205 3205 3205 0
633 20250318 095400 79722170 3205 3205 3205 3205 62
634 20250318 095300 79523460 3205 3205 3205 3205 51
635 20250318 095200 79360005 3205 3205 3205 3205 1
636 20250318 095100 79356800 3200 3200 3200 3200 10
637 20250318 095000 79324800 3205 3205 3205 3205 0
638 20250318 094900 79324800 3205 3205 3205 3205 1
639 20250318 094800 79321595 3200 3200 3200 3200 379
640 20250318 094700 78108795 3200 3200 3200 3200 9
641 20250318 094600 78079995 3200 3200 3200 3200 50
642 20250318 094500 77919995 3200 3200 3200 3200 10
643 20250318 094400 77887995 3200 3200 3200 3190 19
644 20250318 094300 77827345 3200 3200 3200 3200 5
645 20250318 094200 77811345 3200 3200 3200 3200 1
646 20250318 094100 77808145 3200 3200 3200 3200 19
647 20250318 094000 77747345 3200 3200 3200 3200 100
648 20250318 093900 77427345 3200 3200 3200 3200 300
649 20250318 093800 76467345 3200 3195 3200 3195 701
650 20250318 093700 74227645 3190 3185 3190 3185 1841
651 20250318 093600 68363560 3195 3195 3195 3195 0
652 20250318 093500 68363560 3195 3195 3195 3195 0
653 20250318 093400 68363560 3195 3185 3195 3185 526
654 20250318 093300 66688240 3190 3190 3190 3190 1
655 20250318 093200 66685050 3195 3190 3195 3180 3001
656 20250318 093100 57129215 3195 3195 3195 3195 118
657 20250318 093000 56752205 3200 3185 3200 3185 254
658 20250318 092900 55943155 3200 3190 3200 3190 508
659 20250318 092800 54322595 3200 3200 3200 3200 70
660 20250318 092700 54098595 3200 3200 3200 3200 0
661 20250318 092600 54098595 3200 3200 3200 3200 0
662 20250318 092500 54098595 3200 3200 3200 3185 1003
663 20250318 092400 50901490 3210 3210 3210 3210 0
664 20250318 092300 50901490 3210 3205 3210 3195 529
665 20250318 092200 49206005 3205 3185 3205 3185 53
666 20250318 092100 49037140 3210 3190 3210 3185 2095
667 20250318 092000 42359170 3210 3210 3210 3210 397
668 20250318 091900 41084800 3210 3185 3210 3185 7618
669 20250318 091800 16754770 3185 3185 3185 3185 0
670 20250318 091700 16754770 3185 3185 3185 3185 5
671 20250318 091600 16738845 3180 3180 3180 3180 1219
672 20250318 091500 12862425 3180 3180 3180 3180 0
673 20250318 091400 12862425 3180 3180 3180 3180 0
674 20250318 091300 12862425 3180 3180 3180 3180 0
675 20250318 091200 12862425 3180 3180 3180 3180 0
676 20250318 091100 12862425 3180 3180 3180 3180 5
677 20250318 091000 12846525 3180 3180 3180 3180 100
678 20250318 090900 12528525 3180 3180 3180 3180 231
679 20250318 090800 11793945 3180 3180 3180 3180 100
680 20250318 090700 11475945 3175 3175 3175 3175 0
681 20250318 090600 11475945 3175 3175 3175 3175 20
682 20250318 090500 11412445 3175 3175 3175 3175 0
683 20250318 090400 11412445 3175 3175 3175 3160 512
684 20250318 090300 9793355 3175 3180 3180 3175 60
685 20250318 090200 9602755 3180 3180 3180 3180 288
686 20250318 090100 8686915 3180 3180 3180 3180 0
687 20250318 090000 8686915 3180 3155 3180 3155 2753