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

688
131220/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,202600,20157110,4360,4360,4360,4360,635
20250318,202500,20157110,4360,4360,4360,4360,0
20250318,202400,20157110,4360,4360,4360,4360,0
20250318,202300,20157110,4360,4360,4360,4360,0
20250318,202200,20157110,4360,4360,4360,4360,0
20250318,202100,20157110,4360,4360,4360,4360,0
20250318,202000,20157110,4360,4360,4360,4360,0
20250318,201900,20157110,4360,4360,4360,4360,0
20250318,201800,20157110,4360,4360,4360,4360,0
20250318,201700,20157110,4360,4360,4360,4360,0
20250318,201600,20157110,4360,4360,4360,4360,0
20250318,201500,20157110,4360,4360,4360,4360,0
20250318,201400,20157110,4360,4360,4360,4360,0
20250318,201300,20157110,4360,4360,4360,4360,0
20250318,201200,20157110,4360,4360,4360,4360,0
20250318,201100,20157110,4360,4360,4360,4360,0
20250318,201000,20157110,4360,4360,4360,4360,0
20250318,200900,20157110,4360,4360,4360,4360,0
20250318,200800,20157110,4360,4360,4360,4360,0
20250318,200700,20157110,4360,4360,4360,4360,0
20250318,200600,20157110,4360,4360,4360,4360,0
20250318,200500,20157110,4360,4360,4360,4360,0
20250318,200400,20157110,4360,4360,4360,4360,0
20250318,200300,20157110,4360,4360,4360,4360,0
20250318,200200,20157110,4360,4360,4360,4360,0
20250318,200100,20157110,4360,4360,4360,4360,0
20250318,200000,20157110,4360,4360,4360,4360,0
20250318,195900,20157110,4360,4360,4360,4360,0
20250318,195800,20157110,4360,4360,4360,4360,0
20250318,195700,20157110,4360,4360,4360,4360,0
20250318,195600,20157110,4360,4360,4360,4360,635
20250318,195500,20157110,4360,4360,4360,4360,0
20250318,195400,20157110,4360,4360,4360,4360,0
20250318,195300,20157110,4360,4360,4360,4360,0
20250318,195200,20157110,4360,4360,4360,4360,0
20250318,195100,20157110,4360,4360,4360,4360,0
20250318,195000,20157110,4360,4360,4360,4360,0
20250318,194900,20157110,4360,4360,4360,4360,0
20250318,194800,20157110,4360,4360,4360,4360,0
20250318,194700,20157110,4360,4360,4360,4360,0
20250318,194600,20157110,4360,4360,4360,4360,0
20250318,194500,20157110,4360,4360,4360,4360,0
20250318,194400,20157110,4360,4360,4360,4360,0
20250318,194300,20157110,4360,4360,4360,4360,0
20250318,194200,20157110,4360,4360,4360,4360,0
20250318,194100,20157110,4360,4360,4360,4360,0
20250318,194000,20157110,4360,4360,4360,4360,0
20250318,193900,20157110,4360,4360,4360,4360,0
20250318,193800,20157110,4360,4360,4360,4360,0
20250318,193700,20157110,4360,4360,4360,4360,0
20250318,193600,20157110,4360,4360,4360,4360,0
20250318,193500,20157110,4360,4360,4360,4360,0
20250318,193400,20157110,4360,4360,4360,4360,0
20250318,193300,20157110,4360,4360,4360,4360,0
20250318,193200,20157110,4360,4360,4360,4360,0
20250318,193100,20157110,4360,4360,4360,4360,0
20250318,193000,20157110,4360,4360,4360,4360,0
20250318,192900,20157110,4360,4360,4360,4360,0
20250318,192800,20157110,4360,4360,4360,4360,0
20250318,192700,20157110,4360,4360,4360,4360,0
20250318,192600,20157110,4360,4360,4360,4360,635
20250318,192500,20157110,4360,4360,4360,4360,0
20250318,192400,20157110,4360,4360,4360,4360,0
20250318,192300,20157110,4360,4360,4360,4360,0
20250318,192200,20157110,4360,4360,4360,4360,0
20250318,192100,20157110,4360,4360,4360,4360,0
20250318,192000,20157110,4360,4360,4360,4360,0
20250318,191900,20157110,4360,4360,4360,4360,0
20250318,191800,20157110,4360,4360,4360,4360,0
20250318,191700,20157110,4360,4360,4360,4360,0
20250318,191600,20157110,4360,4360,4360,4360,0
20250318,191500,20157110,4360,4360,4360,4360,0
20250318,191400,20157110,4360,4360,4360,4360,0
20250318,191300,20157110,4360,4360,4360,4360,0
20250318,191200,20157110,4360,4360,4360,4360,0
20250318,191100,20157110,4360,4360,4360,4360,0
20250318,191000,20157110,4360,4360,4360,4360,0
20250318,190900,20157110,4360,4360,4360,4360,0
20250318,190800,20157110,4360,4360,4360,4360,0
20250318,190700,20157110,4360,4360,4360,4360,0
20250318,190600,20157110,4360,4360,4360,4360,0
20250318,190500,20157110,4360,4360,4360,4360,0
20250318,190400,20157110,4360,4360,4360,4360,0
20250318,190300,20157110,4360,4360,4360,4360,0
20250318,190200,20157110,4360,4360,4360,4360,0
20250318,190100,20157110,4360,4360,4360,4360,0
20250318,190000,20157110,4360,4360,4360,4360,0
20250318,185900,20157110,4360,4360,4360,4360,0
20250318,185800,20157110,4360,4360,4360,4360,0
20250318,185700,20157110,4360,4360,4360,4360,0
20250318,185600,20157110,4360,4360,4360,4360,635
20250318,185500,20157110,4360,4360,4360,4360,0
20250318,185400,20157110,4360,4360,4360,4360,0
20250318,185300,20157110,4360,4360,4360,4360,0
20250318,185200,20157110,4360,4360,4360,4360,0
20250318,185100,20157110,4360,4360,4360,4360,0
20250318,185000,20157110,4360,4360,4360,4360,0
20250318,184900,20157110,4360,4360,4360,4360,0
20250318,184800,20157110,4360,4360,4360,4360,0
20250318,184700,20157110,4360,4360,4360,4360,0
20250318,184600,20157110,4360,4360,4360,4360,0
20250318,184500,20157110,4360,4360,4360,4360,0
20250318,184400,20157110,4360,4360,4360,4360,0
20250318,184300,20157110,4360,4360,4360,4360,0
20250318,184200,20157110,4360,4360,4360,4360,0
20250318,184100,20157110,4360,4360,4360,4360,0
20250318,184000,20157110,4360,4360,4360,4360,0
20250318,183900,20157110,4360,4360,4360,4360,0
20250318,183800,20157110,4360,4360,4360,4360,0
20250318,183700,20157110,4360,4360,4360,4360,0
20250318,183600,20157110,4360,4360,4360,4360,0
20250318,183500,20157110,4360,4360,4360,4360,0
20250318,183400,20157110,4360,4360,4360,4360,0
20250318,183300,20157110,4360,4360,4360,4360,0
20250318,183200,20157110,4360,4360,4360,4360,0
20250318,183100,20157110,4360,4360,4360,4360,0
20250318,183000,20157110,4360,4360,4360,4360,0
20250318,182900,20157110,4360,4360,4360,4360,0
20250318,182800,20157110,4360,4360,4360,4360,0
20250318,182700,20157110,4360,4360,4360,4360,0
20250318,182600,20157110,4360,4360,4360,4360,635
20250318,182500,20157110,4360,4360,4360,4360,0
20250318,182400,20157110,4360,4360,4360,4360,0
20250318,182300,20157110,4360,4360,4360,4360,0
20250318,182200,20157110,4360,4360,4360,4360,0
20250318,182100,20157110,4360,4360,4360,4360,0
20250318,182000,20157110,4360,4360,4360,4360,0
20250318,181900,20157110,4360,4360,4360,4360,0
20250318,181800,20157110,4360,4360,4360,4360,0
20250318,181700,20157110,4360,4360,4360,4360,0
20250318,181600,20157110,4360,4360,4360,4360,0
20250318,181500,20157110,4360,4360,4360,4360,0
20250318,181400,20157110,4360,4360,4360,4360,0
20250318,181300,20157110,4360,4360,4360,4360,0
20250318,181200,20157110,4360,4360,4360,4360,0
20250318,181100,20157110,4360,4360,4360,4360,0
20250318,181000,20157110,4360,4360,4360,4360,0
20250318,180900,20157110,4360,4360,4360,4360,0
20250318,180800,20157110,4360,4360,4360,4360,0
20250318,180700,20157110,4360,4360,4360,4360,0
20250318,180600,20157110,4360,4360,4360,4360,0
20250318,180500,20157110,4360,4360,4360,4360,0
20250318,180400,20157110,4360,4360,4360,4360,0
20250318,180300,20157110,4360,4360,4360,4360,0
20250318,180200,20157110,4360,4360,4360,4360,0
20250318,180100,20157110,4360,4360,4360,4360,0
20250318,180000,20157110,4360,4360,4360,4360,0
20250318,175900,20157110,4360,4360,4360,4360,0
20250318,175800,20157110,4360,4360,4360,4360,0
20250318,175700,20157110,4360,4360,4360,4360,0
20250318,175600,20157110,4360,4360,4360,4360,635
20250318,175500,20157110,4360,4360,4360,4360,0
20250318,175400,20157110,4360,4360,4360,4360,0
20250318,175300,20157110,4360,4360,4360,4360,0
20250318,175200,20157110,4360,4360,4360,4360,0
20250318,175100,20157110,4360,4360,4360,4360,0
20250318,175000,20157110,4360,4360,4360,4360,0
20250318,174900,20157110,4360,4360,4360,4360,0
20250318,174800,20157110,4360,4360,4360,4360,0
20250318,174700,20157110,4360,4360,4360,4360,0
20250318,174600,20157110,4360,4360,4360,4360,0
20250318,174500,20157110,4360,4360,4360,4360,0
20250318,174400,20157110,4360,4360,4360,4360,0
20250318,174300,20157110,4360,4360,4360,4360,0
20250318,174200,20157110,4360,4360,4360,4360,0
20250318,174100,20157110,4360,4360,4360,4360,0
20250318,174000,20157110,4360,4360,4360,4360,0
20250318,173900,20157110,4360,4360,4360,4360,0
20250318,173800,20157110,4360,4360,4360,4360,0
20250318,173700,20157110,4360,4360,4360,4360,0
20250318,173600,20157110,4360,4360,4360,4360,0
20250318,173500,20157110,4360,4360,4360,4360,0
20250318,173400,20157110,4360,4360,4360,4360,0
20250318,173300,20157110,4360,4360,4360,4360,0
20250318,173200,20157110,4360,4360,4360,4360,0
20250318,173100,20157110,4360,4360,4360,4360,0
20250318,173000,20157110,4360,4360,4360,4360,0
20250318,172900,20157110,4360,4360,4360,4360,0
20250318,172800,20157110,4360,4360,4360,4360,0
20250318,172700,20157110,4360,4360,4360,4360,0
20250318,172600,20157110,4360,4360,4360,4360,635
20250318,172500,20157110,4360,4360,4360,4360,0
20250318,172400,20157110,4360,4360,4360,4360,0
20250318,172300,20157110,4360,4360,4360,4360,0
20250318,172200,20157110,4360,4360,4360,4360,0
20250318,172100,20157110,4360,4360,4360,4360,0
20250318,172000,20157110,4360,4360,4360,4360,0
20250318,171900,20157110,4360,4360,4360,4360,0
20250318,171800,20157110,4360,4360,4360,4360,0
20250318,171700,20157110,4360,4360,4360,4360,0
20250318,171600,20157110,4360,4360,4360,4360,0
20250318,171500,20157110,4360,4360,4360,4360,0
20250318,171400,20157110,4360,4360,4360,4360,0
20250318,171300,20157110,4360,4360,4360,4360,0
20250318,171200,20157110,4360,4360,4360,4360,0
20250318,171100,20157110,4360,4360,4360,4360,0
20250318,171000,20157110,4360,4360,4360,4360,0
20250318,170900,20157110,4360,4360,4360,4360,0
20250318,170800,20157110,4360,4360,4360,4360,0
20250318,170700,20157110,4360,4360,4360,4360,0
20250318,170600,20157110,4360,4360,4360,4360,0
20250318,170500,20157110,4360,4360,4360,4360,0
20250318,170400,20157110,4360,4360,4360,4360,0
20250318,170300,20157110,4360,4360,4360,4360,0
20250318,170200,20157110,4360,4360,4360,4360,0
20250318,170100,20157110,4360,4360,4360,4360,0
20250318,170000,20157110,4360,4360,4360,4360,0
20250318,165900,20157110,4360,4360,4360,4360,0
20250318,165800,20157110,4360,4360,4360,4360,0
20250318,165700,20157110,4360,4360,4360,4360,0
20250318,165600,20157110,4360,4360,4360,4360,635
20250318,165500,20157110,4360,4360,4360,4360,0
20250318,165400,20157110,4360,4360,4360,4360,0
20250318,165300,20157110,4360,4360,4360,4360,0
20250318,165200,20157110,4360,4360,4360,4360,0
20250318,165100,20157110,4360,4360,4360,4360,0
20250318,165000,20157110,4360,4360,4360,4360,0
20250318,164900,20157110,4360,4360,4360,4360,0
20250318,164800,20157110,4360,4360,4360,4360,0
20250318,164700,20157110,4360,4360,4360,4360,0
20250318,164600,20157110,4360,4360,4360,4360,0
20250318,164500,20157110,4360,4360,4360,4360,0
20250318,164400,20157110,4360,4360,4360,4360,0
20250318,164300,20157110,4360,4360,4360,4360,0
20250318,164200,20157110,4360,4360,4360,4360,0
20250318,164100,20157110,4360,4360,4360,4360,0
20250318,164000,20157110,4360,4360,4360,4360,0
20250318,163900,20157110,4360,4360,4360,4360,0
20250318,163800,20157110,4360,4360,4360,4360,0
20250318,163700,20157110,4360,4360,4360,4360,0
20250318,163600,20157110,4360,4360,4360,4360,0
20250318,163500,20157110,4360,4360,4360,4360,0
20250318,163400,20157110,4360,4360,4360,4360,0
20250318,163300,20157110,4360,4360,4360,4360,0
20250318,163200,20157110,4360,4360,4360,4360,0
20250318,163100,20157110,4360,4360,4360,4360,0
20250318,163000,20157110,4360,4360,4360,4360,0
20250318,162900,20157110,4360,4360,4360,4360,0
20250318,162800,20157110,4360,4360,4360,4360,0
20250318,162700,20157110,4360,4360,4360,4360,0
20250318,162600,20157110,4360,4360,4360,4360,635
20250318,162500,20157110,4360,4360,4360,4360,0
20250318,162400,20157110,4360,4360,4360,4360,0
20250318,162300,20157110,4360,4360,4360,4360,0
20250318,162200,20157110,4360,4360,4360,4360,0
20250318,162100,20157110,4360,4360,4360,4360,0
20250318,162000,20157110,4360,4360,4360,4360,0
20250318,161900,20157110,4360,4360,4360,4360,0
20250318,161800,20157110,4360,4360,4360,4360,0
20250318,161700,20157110,4360,4360,4360,4360,0
20250318,161600,20157110,4360,4360,4360,4360,0
20250318,161500,20157110,4360,4360,4360,4360,0
20250318,161400,20157110,4360,4360,4360,4360,0
20250318,161300,20157110,4360,4360,4360,4360,0
20250318,161200,20157110,4360,4360,4360,4360,0
20250318,161100,20157110,4360,4360,4360,4360,0
20250318,161000,20157110,4360,4360,4360,4360,0
20250318,160900,20157110,4360,4360,4360,4360,0
20250318,160800,20157110,4360,4360,4360,4360,0
20250318,160700,20157110,4360,4360,4360,4360,0
20250318,160600,20157110,4360,4360,4360,4360,0
20250318,160500,20157110,4360,4360,4360,4360,0
20250318,160400,20157110,4360,4360,4360,4360,0
20250318,160300,20157110,4360,4360,4360,4360,0
20250318,160200,20157110,4360,4360,4360,4360,0
20250318,160100,20157110,4360,4360,4360,4360,0
20250318,160000,20157110,4360,4360,4360,4360,0
20250318,155900,20157110,4360,4360,4360,4360,0
20250318,155800,20157110,4360,4360,4360,4360,0
20250318,155700,20157110,4360,4360,4360,4360,0
20250318,155600,20157110,4360,4360,4360,4360,635
20250318,155500,20157110,4360,4360,4360,4360,0
20250318,155400,20157110,4360,4360,4360,4360,0
20250318,155300,20157110,4360,4360,4360,4360,0
20250318,155200,20157110,4360,4360,4360,4360,0
20250318,155100,20157110,4360,4360,4360,4360,0
20250318,155000,20157110,4360,4360,4360,4360,0
20250318,154900,20157110,4360,4360,4360,4360,0
20250318,154800,20157110,4360,4360,4360,4360,0
20250318,154700,20157110,4360,4360,4360,4360,0
20250318,154600,20157110,4360,4360,4360,4360,0
20250318,154500,20157110,4360,4360,4360,4360,0
20250318,154400,20157110,4360,4360,4360,4360,0
20250318,154300,20157110,4360,4360,4360,4360,0
20250318,154200,20157110,4360,4360,4360,4360,0
20250318,154100,20157110,4360,4360,4360,4360,0
20250318,154000,20157110,4360,4360,4360,4360,0
20250318,153900,20157110,4360,4360,4360,4360,0
20250318,153800,20157110,4360,4360,4360,4360,0
20250318,153700,20157110,4360,4360,4360,4360,0
20250318,153600,20157110,4360,4360,4360,4360,0
20250318,153500,20157110,4360,4360,4360,4360,0
20250318,153400,20157110,4360,4360,4360,4360,0
20250318,153300,20157110,4360,4360,4360,4360,0
20250318,153200,20157110,4360,4360,4360,4360,0
20250318,153100,20157110,4360,4360,4360,4360,0
20250318,153000,20157110,4360,4360,4360,4360,635
20250318,152900,17388510,4360,4360,4360,4360,0
20250318,152800,17388510,4360,4360,4360,4360,0
20250318,152700,17388510,4360,4360,4360,4360,0
20250318,152600,17388510,4360,4360,4360,4360,0
20250318,152500,17388510,4360,4360,4360,4360,0
20250318,152400,17388510,4360,4360,4360,4360,0
20250318,152300,17388510,4360,4360,4360,4360,0
20250318,152200,17388510,4360,4360,4360,4360,0
20250318,152100,17388510,4360,4360,4360,4360,0
20250318,152000,17388510,4360,4360,4360,4360,0
20250318,151900,17388510,4360,4360,4360,4360,0
20250318,151800,17388510,4360,4360,4360,4360,11
20250318,151700,17340550,4360,4360,4360,4360,0
20250318,151600,17340550,4360,4360,4360,4360,0
20250318,151500,17340550,4360,4360,4360,4360,0
20250318,151400,17340550,4360,4360,4360,4360,27
20250318,151300,17222830,4360,4360,4360,4360,0
20250318,151200,17222830,4360,4360,4360,4360,0
20250318,151100,17222830,4360,4360,4360,4360,0
20250318,151000,17222830,4360,4360,4360,4360,0
20250318,150900,17222830,4360,4360,4360,4360,0
20250318,150800,17222830,4360,4360,4360,4360,0
20250318,150700,17222830,4360,4360,4360,4360,0
20250318,150600,17222830,4360,4360,4360,4360,0
20250318,150500,17222830,4360,4360,4360,4360,1
20250318,150400,17218470,4360,4360,4360,4360,0
20250318,150300,17218470,4360,4360,4360,4360,0
20250318,150200,17218470,4360,4360,4360,4360,0
20250318,150100,17218470,4360,4360,4360,4360,0
20250318,150000,17218470,4360,4360,4360,4360,0
20250318,145900,17218470,4360,4360,4360,4360,0
20250318,145800,17218470,4360,4360,4360,4360,1
20250318,145700,17214110,4355,4355,4355,4355,0
20250318,145600,17214110,4355,4355,4355,4355,0
20250318,145500,17214110,4355,4355,4355,4355,0
20250318,145400,17214110,4355,4355,4355,4355,0
20250318,145300,17214110,4355,4355,4355,4355,0
20250318,145200,17214110,4355,4355,4355,4355,0
20250318,145100,17214110,4355,4355,4355,4355,0
20250318,145000,17214110,4355,4355,4355,4355,0
20250318,144900,17214110,4355,4355,4355,4355,0
20250318,144800,17214110,4355,4355,4355,4355,0
20250318,144700,17214110,4355,4355,4355,4355,0
20250318,144600,17214110,4355,4355,4355,4355,0
20250318,144500,17214110,4355,4355,4355,4355,6
20250318,144400,17187980,4360,4360,4360,4360,0
20250318,144300,17187980,4360,4360,4360,4360,0
20250318,144200,17187980,4360,4360,4360,4360,0
20250318,144100,17187980,4360,4360,4360,4360,0
20250318,144000,17187980,4360,4360,4360,4360,0
20250318,143900,17187980,4360,4360,4360,4360,0
20250318,143800,17187980,4360,4360,4360,4360,0
20250318,143700,17187980,4360,4360,4360,4360,0
20250318,143600,17187980,4360,4360,4360,4360,0
20250318,143500,17187980,4360,4360,4360,4360,0
20250318,143400,17187980,4360,4360,4360,4360,0
20250318,143300,17187980,4360,4360,4360,4360,0
20250318,143200,17187980,4360,4360,4360,4360,0
20250318,143100,17187980,4360,4360,4360,4360,0
20250318,143000,17187980,4360,4360,4360,4360,0
20250318,142900,17187980,4360,4360,4360,4360,0
20250318,142800,17187980,4360,4360,4360,4360,0
20250318,142700,17187980,4360,4360,4360,4360,0
20250318,142600,17187980,4360,4360,4360,4360,0
20250318,142500,17187980,4360,4360,4360,4360,0
20250318,142400,17187980,4360,4360,4360,4360,0
20250318,142300,17187980,4360,4360,4360,4360,0
20250318,142200,17187980,4360,4360,4360,4360,0
20250318,142100,17187980,4360,4360,4360,4360,0
20250318,142000,17187980,4360,4360,4360,4360,0
20250318,141900,17187980,4360,4360,4360,4360,0
20250318,141800,17187980,4360,4360,4360,4360,0
20250318,141700,17187980,4360,4360,4360,4360,0
20250318,141600,17187980,4360,4360,4360,4360,0
20250318,141500,17187980,4360,4360,4360,4360,0
20250318,141400,17187980,4360,4360,4360,4360,0
20250318,141300,17187980,4360,4360,4360,4360,0
20250318,141200,17187980,4360,4360,4360,4360,0
20250318,141100,17187980,4360,4360,4360,4360,0
20250318,141000,17187980,4360,4360,4360,4360,0
20250318,140900,17187980,4360,4360,4360,4360,0
20250318,140800,17187980,4360,4360,4360,4360,0
20250318,140700,17187980,4360,4360,4360,4360,0
20250318,140600,17187980,4360,4360,4360,4360,25
20250318,140500,17078980,4345,4345,4345,4345,0
20250318,140400,17078980,4345,4345,4345,4345,0
20250318,140300,17078980,4345,4345,4345,4345,0
20250318,140200,17078980,4345,4345,4345,4345,0
20250318,140100,17078980,4345,4345,4345,4345,0
20250318,140000,17078980,4345,4345,4345,4345,0
20250318,135900,17078980,4345,4345,4345,4345,0
20250318,135800,17078980,4345,4345,4345,4345,0
20250318,135700,17078980,4345,4345,4345,4345,84
20250318,135600,16714000,4350,4350,4350,4350,116
20250318,135500,16209400,4360,4360,4360,4360,1
20250318,135400,16205040,4350,4350,4350,4350,0
20250318,135300,16205040,4350,4350,4350,4350,0
20250318,135200,16205040,4350,4350,4350,4350,0
20250318,135100,16205040,4350,4350,4350,4350,0
20250318,135000,16205040,4350,4350,4350,4350,0
20250318,134900,16205040,4350,4350,4350,4350,0
20250318,134800,16205040,4350,4350,4350,4350,0
20250318,134700,16205040,4350,4350,4350,4350,0
20250318,134600,16205040,4350,4350,4350,4350,0
20250318,134500,16205040,4350,4350,4350,4350,0
20250318,134400,16205040,4350,4350,4350,4350,0
20250318,134300,16205040,4350,4350,4350,4350,0
20250318,134200,16205040,4350,4350,4350,4350,0
20250318,134100,16205040,4350,4350,4350,4350,0
20250318,134000,16205040,4350,4350,4350,4350,0
20250318,133900,16205040,4350,4350,4350,4350,0
20250318,133800,16205040,4350,4350,4350,4350,0
20250318,133700,16205040,4350,4350,4350,4350,0
20250318,133600,16205040,4350,4350,4350,4350,0
20250318,133500,16205040,4350,4350,4350,4350,0
20250318,133400,16205040,4350,4350,4350,4350,0
20250318,133300,16205040,4350,4350,4350,4350,0
20250318,133200,16205040,4350,4350,4350,4350,0
20250318,133100,16205040,4350,4350,4350,4350,0
20250318,133000,16205040,4350,4350,4350,4350,0
20250318,132900,16205040,4350,4350,4350,4350,0
20250318,132800,16205040,4350,4350,4350,4350,0
20250318,132700,16205040,4350,4350,4350,4350,0
20250318,132600,16205040,4350,4350,4350,4350,0
20250318,132500,16205040,4350,4350,4350,4350,0
20250318,132400,16205040,4350,4350,4350,4350,0
20250318,132300,16205040,4350,4350,4350,4350,2
20250318,132200,16196340,4350,4350,4350,4350,0
20250318,132100,16196340,4350,4350,4350,4350,0
20250318,132000,16196340,4350,4350,4350,4350,0
20250318,131900,16196340,4350,4350,4350,4350,0
20250318,131800,16196340,4350,4350,4350,4350,0
20250318,131700,16196340,4350,4350,4350,4350,0
20250318,131600,16196340,4350,4350,4350,4350,1
20250318,131500,16191990,4350,4350,4350,4350,0
20250318,131400,16191990,4350,4350,4350,4350,0
20250318,131300,16191990,4350,4350,4350,4350,0
20250318,131200,16191990,4350,4350,4350,4350,0
20250318,131100,16191990,4350,4350,4350,4350,0
20250318,131000,16191990,4350,4350,4350,4350,0
20250318,130900,16191990,4350,4350,4350,4350,0
20250318,130800,16191990,4350,4350,4350,4350,0
20250318,130700,16191990,4350,4350,4350,4350,0
20250318,130600,16191990,4350,4350,4350,4350,0
20250318,130500,16191990,4350,4350,4350,4350,0
20250318,130400,16191990,4350,4350,4350,4350,0
20250318,130300,16191990,4350,4350,4350,4350,0
20250318,130200,16191990,4350,4350,4350,4350,0
20250318,130100,16191990,4350,4350,4350,4350,0
20250318,130000,16191990,4350,4350,4350,4350,0
20250318,125900,16191990,4350,4350,4350,4350,0
20250318,125800,16191990,4350,4350,4350,4350,0
20250318,125700,16191990,4350,4350,4350,4350,0
20250318,125600,16191990,4350,4350,4350,4350,0
20250318,125500,16191990,4350,4350,4350,4350,0
20250318,125400,16191990,4350,4350,4350,4350,0
20250318,125300,16191990,4350,4350,4350,4350,0
20250318,125200,16191990,4350,4350,4350,4350,0
20250318,125100,16191990,4350,4350,4350,4350,0
20250318,125000,16191990,4350,4350,4350,4350,0
20250318,124900,16191990,4350,4350,4350,4350,0
20250318,124800,16191990,4350,4350,4350,4350,0
20250318,124700,16191990,4350,4350,4350,4350,0
20250318,124600,16191990,4350,4350,4350,4350,0
20250318,124500,16191990,4350,4350,4350,4350,0
20250318,124400,16191990,4350,4350,4350,4350,0
20250318,124300,16191990,4350,4350,4350,4350,0
20250318,124200,16191990,4350,4350,4350,4350,0
20250318,124100,16191990,4350,4350,4350,4350,0
20250318,124000,16191990,4350,4350,4350,4350,0
20250318,123900,16191990,4350,4350,4350,4350,0
20250318,123800,16191990,4350,4350,4350,4350,0
20250318,123700,16191990,4350,4350,4350,4350,0
20250318,123600,16191990,4350,4350,4350,4350,0
20250318,123500,16191990,4350,4350,4350,4350,0
20250318,123400,16191990,4350,4350,4350,4350,0
20250318,123300,16191990,4350,4350,4350,4350,0
20250318,123200,16191990,4350,4350,4350,4350,0
20250318,123100,16191990,4350,4350,4350,4350,0
20250318,123000,16191990,4350,4350,4350,4350,0
20250318,122900,16191990,4350,4350,4350,4350,0
20250318,122800,16191990,4350,4350,4350,4350,0
20250318,122700,16191990,4350,4350,4350,4350,0
20250318,122600,16191990,4350,4350,4350,4350,0
20250318,122500,16191990,4350,4350,4350,4350,0
20250318,122400,16191990,4350,4350,4350,4350,0
20250318,122300,16191990,4350,4350,4350,4350,0
20250318,122200,16191990,4350,4350,4350,4350,0
20250318,122100,16191990,4350,4350,4350,4350,0
20250318,122000,16191990,4350,4350,4350,4350,0
20250318,121900,16191990,4350,4350,4350,4350,0
20250318,121800,16191990,4350,4350,4350,4350,0
20250318,121700,16191990,4350,4350,4350,4350,0
20250318,121600,16191990,4350,4350,4350,4350,0
20250318,121500,16191990,4350,4350,4350,4350,0
20250318,121400,16191990,4350,4350,4350,4350,0
20250318,121300,16191990,4350,4350,4350,4350,0
20250318,121200,16191990,4350,4350,4350,4350,0
20250318,121100,16191990,4350,4350,4350,4350,0
20250318,121000,16191990,4350,4350,4350,4350,0
20250318,120900,16191990,4350,4350,4350,4350,0
20250318,120800,16191990,4350,4350,4350,4350,0
20250318,120700,16191990,4350,4350,4350,4350,100
20250318,120600,15756990,4360,4360,4360,4360,0
20250318,120500,15756990,4360,4360,4360,4360,0
20250318,120400,15756990,4360,4360,4360,4360,0
20250318,120300,15756990,4360,4360,4360,4360,0
20250318,120200,15756990,4360,4360,4360,4360,0
20250318,120100,15756990,4360,4360,4360,4360,0
20250318,120000,15756990,4360,4360,4360,4360,0
20250318,115900,15756990,4360,4360,4360,4360,0
20250318,115800,15756990,4360,4360,4360,4360,0
20250318,115700,15756990,4360,4360,4360,4360,0
20250318,115600,15756990,4360,4360,4360,4360,1
20250318,115500,15752630,4350,4350,4350,4350,1
20250318,115400,15748280,4365,4365,4365,4365,0
20250318,115300,15748280,4365,4365,4365,4365,0
20250318,115200,15748280,4365,4365,4365,4365,0
20250318,115100,15748280,4365,4365,4365,4365,0
20250318,115000,15748280,4365,4365,4365,4365,0
20250318,114900,15748280,4365,4365,4365,4365,0
20250318,114800,15748280,4365,4365,4365,4365,0
20250318,114700,15748280,4365,4365,4365,4365,0
20250318,114600,15748280,4365,4365,4365,4365,0
20250318,114500,15748280,4365,4365,4365,4365,0
20250318,114400,15748280,4365,4365,4365,4365,0
20250318,114300,15748280,4365,4365,4365,4365,0
20250318,114200,15748280,4365,4365,4365,4365,0
20250318,114100,15748280,4365,4365,4365,4365,0
20250318,114000,15748280,4365,4360,4365,4360,6
20250318,113900,15722115,4360,4360,4360,4360,0
20250318,113800,15722115,4360,4360,4360,4360,0
20250318,113700,15722115,4360,4360,4360,4360,0
20250318,113600,15722115,4360,4360,4360,4360,0
20250318,113500,15722115,4360,4360,4360,4360,0
20250318,113400,15722115,4360,4360,4360,4360,0
20250318,113300,15722115,4360,4360,4360,4360,0
20250318,113200,15722115,4360,4360,4360,4360,0
20250318,113100,15722115,4360,4360,4360,4360,0
20250318,113000,15722115,4360,4360,4360,4360,0
20250318,112900,15722115,4360,4360,4360,4360,0
20250318,112800,15722115,4360,4360,4360,4360,0
20250318,112700,15722115,4360,4360,4360,4360,0
20250318,112600,15722115,4360,4360,4360,4360,0
20250318,112500,15722115,4360,4360,4360,4360,0
20250318,112400,15722115,4360,4360,4360,4360,0
20250318,112300,15722115,4360,4360,4360,4360,0
20250318,112200,15722115,4360,4360,4360,4360,0
20250318,112100,15722115,4360,4360,4360,4360,0
20250318,112000,15722115,4360,4360,4360,4360,0
20250318,111900,15722115,4360,4360,4360,4360,0
20250318,111800,15722115,4360,4360,4360,4360,0
20250318,111700,15722115,4360,4360,4360,4360,0
20250318,111600,15722115,4360,4360,4360,4360,1
20250318,111500,15717755,4340,4340,4340,4340,0
20250318,111400,15717755,4340,4340,4340,4340,90
20250318,111300,15327155,4345,4345,4345,4345,0
20250318,111200,15327155,4345,4345,4345,4345,0
20250318,111100,15327155,4345,4345,4345,4345,0
20250318,111000,15327155,4345,4345,4345,4345,0
20250318,110900,15327155,4345,4345,4345,4345,0
20250318,110800,15327155,4345,4345,4345,4345,0
20250318,110700,15327155,4345,4345,4345,4345,0
20250318,110600,15327155,4345,4345,4345,4345,0
20250318,110500,15327155,4345,4345,4345,4345,0
20250318,110400,15327155,4345,4345,4345,4345,0
20250318,110300,15327155,4345,4345,4345,4345,80
20250318,110200,14979555,4345,4345,4345,4345,0
20250318,110100,14979555,4345,4345,4345,4345,0
20250318,110000,14979555,4345,4350,4350,4345,512
20250318,105900,12754860,4360,4360,4360,4360,0
20250318,105800,12754860,4360,4360,4360,4360,0
20250318,105700,12754860,4360,4360,4360,4360,0
20250318,105600,12754860,4360,4360,4360,4360,0
20250318,105500,12754860,4360,4360,4360,4360,115
20250318,105400,12253460,4345,4345,4345,4345,0
20250318,105300,12253460,4345,4345,4345,4345,0
20250318,105200,12253460,4345,4345,4345,4345,0
20250318,105100,12253460,4345,4345,4345,4345,0
20250318,105000,12253460,4345,4345,4345,4345,0
20250318,104900,12253460,4345,4345,4345,4345,0
20250318,104800,12253460,4345,4345,4345,4345,0
20250318,104700,12253460,4345,4345,4345,4345,0
20250318,104600,12253460,4345,4345,4345,4345,0
20250318,104500,12253460,4345,4345,4345,4345,0
20250318,104400,12253460,4345,4345,4345,4345,1
20250318,104300,12249115,4345,4345,4345,4345,0
20250318,104200,12249115,4345,4345,4345,4345,0
20250318,104100,12249115,4345,4345,4345,4345,0
20250318,104000,12249115,4345,4345,4345,4345,0
20250318,103900,12249115,4345,4345,4345,4345,0
20250318,103800,12249115,4345,4345,4345,4345,0
20250318,103700,12249115,4345,4345,4345,4345,0
20250318,103600,12249115,4345,4355,4355,4345,700
20250318,103500,9206405,4365,4365,4365,4365,0
20250318,103400,9206405,4365,4365,4365,4365,0
20250318,103300,9206405,4365,4365,4365,4365,0
20250318,103200,9206405,4365,4365,4365,4365,0
20250318,103100,9206405,4365,4365,4365,4365,0
20250318,103000,9206405,4365,4365,4365,4365,0
20250318,102900,9206405,4365,4365,4365,4365,0
20250318,102800,9206405,4365,4365,4365,4365,0
20250318,102700,9206405,4365,4365,4365,4365,0
20250318,102600,9206405,4365,4365,4365,4365,0
20250318,102500,9206405,4365,4365,4365,4365,0
20250318,102400,9206405,4365,4350,4365,4350,15
20250318,102300,9141125,4345,4345,4345,4345,0
20250318,102200,9141125,4345,4345,4345,4345,0
20250318,102100,9141125,4345,4345,4345,4345,0
20250318,102000,9141125,4345,4345,4345,4345,0
20250318,101900,9141125,4345,4345,4345,4345,0
20250318,101800,9141125,4345,4345,4345,4345,2
20250318,101700,9132435,4340,4340,4340,4340,0
20250318,101600,9132435,4340,4340,4340,4340,0
20250318,101500,9132435,4340,4340,4340,4340,0
20250318,101400,9132435,4340,4340,4340,4340,21
20250318,101300,9041295,4340,4340,4340,4340,69
20250318,101200,8741835,4340,4340,4340,4340,0
20250318,101100,8741835,4340,4340,4340,4340,151
20250318,101000,8086495,4340,4340,4340,4340,0
20250318,100900,8086495,4340,4340,4340,4340,0
20250318,100800,8086495,4340,4340,4340,4340,1052
20250318,100700,3520815,4340,4340,4340,4340,0
20250318,100600,3520815,4340,4340,4340,4340,0
20250318,100500,3520815,4340,4340,4340,4340,0
20250318,100400,3520815,4340,4340,4340,4340,0
20250318,100300,3520815,4340,4340,4340,4340,0
20250318,100200,3520815,4340,4340,4340,4340,1
20250318,100100,3516475,4335,4335,4335,4335,0
20250318,100000,3516475,4335,4335,4335,4335,0
20250318,095900,3516475,4335,4335,4335,4335,0
20250318,095800,3516475,4335,4335,4335,4335,0
20250318,095700,3516475,4335,4335,4335,4335,0
20250318,095600,3516475,4335,4335,4335,4335,0
20250318,095500,3516475,4335,4335,4335,4335,0
20250318,095400,3516475,4335,4335,4335,4335,4
20250318,095300,3499135,4340,4340,4340,4340,0
20250318,095200,3499135,4340,4340,4340,4340,0
20250318,095100,3499135,4340,4340,4340,4340,0
20250318,095000,3499135,4340,4340,4340,4340,6
20250318,094900,3473095,4340,4340,4340,4340,15
20250318,094800,3407995,4340,4340,4340,4340,0
20250318,094700,3407995,4340,4340,4340,4340,0
20250318,094600,3407995,4340,4340,4340,4340,21
20250318,094500,3316855,4335,4335,4335,4335,0
20250318,094400,3316855,4335,4335,4335,4335,37
20250318,094300,3156460,4340,4340,4340,4340,2
20250318,094200,3147780,4340,4340,4340,4340,0
20250318,094100,3147780,4340,4340,4340,4340,22
20250318,094000,3052300,4330,4330,4330,4330,0
20250318,093900,3052300,4330,4330,4330,4330,0
20250318,093800,3052300,4330,4330,4330,4330,282
20250318,093700,1831240,4330,4330,4330,4330,0
20250318,093600,1831240,4330,4330,4330,4330,0
20250318,093500,1831240,4330,4335,4335,4330,120
20250318,093400,1311550,4335,4335,4335,4335,10
20250318,093300,1268200,4335,4335,4335,4335,87
20250318,093200,891055,4335,4335,4335,4335,0
20250318,093100,891055,4335,4335,4335,4335,0
20250318,093000,891055,4335,4335,4335,4335,0
20250318,092900,891055,4335,4335,4335,4335,0
20250318,092800,891055,4335,4335,4335,4335,0
20250318,092700,891055,4335,4335,4335,4335,0
20250318,092600,891055,4335,4335,4335,4335,10
20250318,092500,847705,4340,4340,4340,4340,0
20250318,092400,847705,4340,4340,4340,4340,0
20250318,092300,847705,4340,4340,4340,4340,0
20250318,092200,847705,4340,4340,4340,4340,0
20250318,092100,847705,4340,4340,4340,4340,0
20250318,092000,847705,4340,4340,4340,4340,0
20250318,091900,847705,4340,4340,4340,4340,0
20250318,091800,847705,4340,4340,4340,4340,0
20250318,091700,847705,4340,4340,4340,4340,5
20250318,091600,826005,4340,4340,4340,4340,0
20250318,091500,826005,4340,4340,4340,4340,0
20250318,091400,826005,4340,4340,4340,4340,0
20250318,091300,826005,4340,4340,4340,4340,0
20250318,091200,826005,4340,4340,4340,4340,0
20250318,091100,826005,4340,4340,4340,4340,0
20250318,091000,826005,4340,4340,4340,4340,0
20250318,090900,826005,4340,4345,4345,4340,63
20250318,090800,552325,4345,4345,4345,4345,0
20250318,090700,552325,4345,4350,4350,4345,57
20250318,090600,304630,4365,4365,4365,4365,1
20250318,090500,300265,4345,4365,4365,4345,24
20250318,090400,195545,4365,4365,4365,4365,0
20250318,090300,195545,4365,4365,4365,4365,1
20250318,090200,191180,4345,4345,4345,4345,0
20250318,090100,191180,4345,4345,4345,4345,0
20250318,090000,191180,4345,4345,4345,4345,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 202600 20157110 4360 4360 4360 4360 635
3 20250318 202500 20157110 4360 4360 4360 4360 0
4 20250318 202400 20157110 4360 4360 4360 4360 0
5 20250318 202300 20157110 4360 4360 4360 4360 0
6 20250318 202200 20157110 4360 4360 4360 4360 0
7 20250318 202100 20157110 4360 4360 4360 4360 0
8 20250318 202000 20157110 4360 4360 4360 4360 0
9 20250318 201900 20157110 4360 4360 4360 4360 0
10 20250318 201800 20157110 4360 4360 4360 4360 0
11 20250318 201700 20157110 4360 4360 4360 4360 0
12 20250318 201600 20157110 4360 4360 4360 4360 0
13 20250318 201500 20157110 4360 4360 4360 4360 0
14 20250318 201400 20157110 4360 4360 4360 4360 0
15 20250318 201300 20157110 4360 4360 4360 4360 0
16 20250318 201200 20157110 4360 4360 4360 4360 0
17 20250318 201100 20157110 4360 4360 4360 4360 0
18 20250318 201000 20157110 4360 4360 4360 4360 0
19 20250318 200900 20157110 4360 4360 4360 4360 0
20 20250318 200800 20157110 4360 4360 4360 4360 0
21 20250318 200700 20157110 4360 4360 4360 4360 0
22 20250318 200600 20157110 4360 4360 4360 4360 0
23 20250318 200500 20157110 4360 4360 4360 4360 0
24 20250318 200400 20157110 4360 4360 4360 4360 0
25 20250318 200300 20157110 4360 4360 4360 4360 0
26 20250318 200200 20157110 4360 4360 4360 4360 0
27 20250318 200100 20157110 4360 4360 4360 4360 0
28 20250318 200000 20157110 4360 4360 4360 4360 0
29 20250318 195900 20157110 4360 4360 4360 4360 0
30 20250318 195800 20157110 4360 4360 4360 4360 0
31 20250318 195700 20157110 4360 4360 4360 4360 0
32 20250318 195600 20157110 4360 4360 4360 4360 635
33 20250318 195500 20157110 4360 4360 4360 4360 0
34 20250318 195400 20157110 4360 4360 4360 4360 0
35 20250318 195300 20157110 4360 4360 4360 4360 0
36 20250318 195200 20157110 4360 4360 4360 4360 0
37 20250318 195100 20157110 4360 4360 4360 4360 0
38 20250318 195000 20157110 4360 4360 4360 4360 0
39 20250318 194900 20157110 4360 4360 4360 4360 0
40 20250318 194800 20157110 4360 4360 4360 4360 0
41 20250318 194700 20157110 4360 4360 4360 4360 0
42 20250318 194600 20157110 4360 4360 4360 4360 0
43 20250318 194500 20157110 4360 4360 4360 4360 0
44 20250318 194400 20157110 4360 4360 4360 4360 0
45 20250318 194300 20157110 4360 4360 4360 4360 0
46 20250318 194200 20157110 4360 4360 4360 4360 0
47 20250318 194100 20157110 4360 4360 4360 4360 0
48 20250318 194000 20157110 4360 4360 4360 4360 0
49 20250318 193900 20157110 4360 4360 4360 4360 0
50 20250318 193800 20157110 4360 4360 4360 4360 0
51 20250318 193700 20157110 4360 4360 4360 4360 0
52 20250318 193600 20157110 4360 4360 4360 4360 0
53 20250318 193500 20157110 4360 4360 4360 4360 0
54 20250318 193400 20157110 4360 4360 4360 4360 0
55 20250318 193300 20157110 4360 4360 4360 4360 0
56 20250318 193200 20157110 4360 4360 4360 4360 0
57 20250318 193100 20157110 4360 4360 4360 4360 0
58 20250318 193000 20157110 4360 4360 4360 4360 0
59 20250318 192900 20157110 4360 4360 4360 4360 0
60 20250318 192800 20157110 4360 4360 4360 4360 0
61 20250318 192700 20157110 4360 4360 4360 4360 0
62 20250318 192600 20157110 4360 4360 4360 4360 635
63 20250318 192500 20157110 4360 4360 4360 4360 0
64 20250318 192400 20157110 4360 4360 4360 4360 0
65 20250318 192300 20157110 4360 4360 4360 4360 0
66 20250318 192200 20157110 4360 4360 4360 4360 0
67 20250318 192100 20157110 4360 4360 4360 4360 0
68 20250318 192000 20157110 4360 4360 4360 4360 0
69 20250318 191900 20157110 4360 4360 4360 4360 0
70 20250318 191800 20157110 4360 4360 4360 4360 0
71 20250318 191700 20157110 4360 4360 4360 4360 0
72 20250318 191600 20157110 4360 4360 4360 4360 0
73 20250318 191500 20157110 4360 4360 4360 4360 0
74 20250318 191400 20157110 4360 4360 4360 4360 0
75 20250318 191300 20157110 4360 4360 4360 4360 0
76 20250318 191200 20157110 4360 4360 4360 4360 0
77 20250318 191100 20157110 4360 4360 4360 4360 0
78 20250318 191000 20157110 4360 4360 4360 4360 0
79 20250318 190900 20157110 4360 4360 4360 4360 0
80 20250318 190800 20157110 4360 4360 4360 4360 0
81 20250318 190700 20157110 4360 4360 4360 4360 0
82 20250318 190600 20157110 4360 4360 4360 4360 0
83 20250318 190500 20157110 4360 4360 4360 4360 0
84 20250318 190400 20157110 4360 4360 4360 4360 0
85 20250318 190300 20157110 4360 4360 4360 4360 0
86 20250318 190200 20157110 4360 4360 4360 4360 0
87 20250318 190100 20157110 4360 4360 4360 4360 0
88 20250318 190000 20157110 4360 4360 4360 4360 0
89 20250318 185900 20157110 4360 4360 4360 4360 0
90 20250318 185800 20157110 4360 4360 4360 4360 0
91 20250318 185700 20157110 4360 4360 4360 4360 0
92 20250318 185600 20157110 4360 4360 4360 4360 635
93 20250318 185500 20157110 4360 4360 4360 4360 0
94 20250318 185400 20157110 4360 4360 4360 4360 0
95 20250318 185300 20157110 4360 4360 4360 4360 0
96 20250318 185200 20157110 4360 4360 4360 4360 0
97 20250318 185100 20157110 4360 4360 4360 4360 0
98 20250318 185000 20157110 4360 4360 4360 4360 0
99 20250318 184900 20157110 4360 4360 4360 4360 0
100 20250318 184800 20157110 4360 4360 4360 4360 0
101 20250318 184700 20157110 4360 4360 4360 4360 0
102 20250318 184600 20157110 4360 4360 4360 4360 0
103 20250318 184500 20157110 4360 4360 4360 4360 0
104 20250318 184400 20157110 4360 4360 4360 4360 0
105 20250318 184300 20157110 4360 4360 4360 4360 0
106 20250318 184200 20157110 4360 4360 4360 4360 0
107 20250318 184100 20157110 4360 4360 4360 4360 0
108 20250318 184000 20157110 4360 4360 4360 4360 0
109 20250318 183900 20157110 4360 4360 4360 4360 0
110 20250318 183800 20157110 4360 4360 4360 4360 0
111 20250318 183700 20157110 4360 4360 4360 4360 0
112 20250318 183600 20157110 4360 4360 4360 4360 0
113 20250318 183500 20157110 4360 4360 4360 4360 0
114 20250318 183400 20157110 4360 4360 4360 4360 0
115 20250318 183300 20157110 4360 4360 4360 4360 0
116 20250318 183200 20157110 4360 4360 4360 4360 0
117 20250318 183100 20157110 4360 4360 4360 4360 0
118 20250318 183000 20157110 4360 4360 4360 4360 0
119 20250318 182900 20157110 4360 4360 4360 4360 0
120 20250318 182800 20157110 4360 4360 4360 4360 0
121 20250318 182700 20157110 4360 4360 4360 4360 0
122 20250318 182600 20157110 4360 4360 4360 4360 635
123 20250318 182500 20157110 4360 4360 4360 4360 0
124 20250318 182400 20157110 4360 4360 4360 4360 0
125 20250318 182300 20157110 4360 4360 4360 4360 0
126 20250318 182200 20157110 4360 4360 4360 4360 0
127 20250318 182100 20157110 4360 4360 4360 4360 0
128 20250318 182000 20157110 4360 4360 4360 4360 0
129 20250318 181900 20157110 4360 4360 4360 4360 0
130 20250318 181800 20157110 4360 4360 4360 4360 0
131 20250318 181700 20157110 4360 4360 4360 4360 0
132 20250318 181600 20157110 4360 4360 4360 4360 0
133 20250318 181500 20157110 4360 4360 4360 4360 0
134 20250318 181400 20157110 4360 4360 4360 4360 0
135 20250318 181300 20157110 4360 4360 4360 4360 0
136 20250318 181200 20157110 4360 4360 4360 4360 0
137 20250318 181100 20157110 4360 4360 4360 4360 0
138 20250318 181000 20157110 4360 4360 4360 4360 0
139 20250318 180900 20157110 4360 4360 4360 4360 0
140 20250318 180800 20157110 4360 4360 4360 4360 0
141 20250318 180700 20157110 4360 4360 4360 4360 0
142 20250318 180600 20157110 4360 4360 4360 4360 0
143 20250318 180500 20157110 4360 4360 4360 4360 0
144 20250318 180400 20157110 4360 4360 4360 4360 0
145 20250318 180300 20157110 4360 4360 4360 4360 0
146 20250318 180200 20157110 4360 4360 4360 4360 0
147 20250318 180100 20157110 4360 4360 4360 4360 0
148 20250318 180000 20157110 4360 4360 4360 4360 0
149 20250318 175900 20157110 4360 4360 4360 4360 0
150 20250318 175800 20157110 4360 4360 4360 4360 0
151 20250318 175700 20157110 4360 4360 4360 4360 0
152 20250318 175600 20157110 4360 4360 4360 4360 635
153 20250318 175500 20157110 4360 4360 4360 4360 0
154 20250318 175400 20157110 4360 4360 4360 4360 0
155 20250318 175300 20157110 4360 4360 4360 4360 0
156 20250318 175200 20157110 4360 4360 4360 4360 0
157 20250318 175100 20157110 4360 4360 4360 4360 0
158 20250318 175000 20157110 4360 4360 4360 4360 0
159 20250318 174900 20157110 4360 4360 4360 4360 0
160 20250318 174800 20157110 4360 4360 4360 4360 0
161 20250318 174700 20157110 4360 4360 4360 4360 0
162 20250318 174600 20157110 4360 4360 4360 4360 0
163 20250318 174500 20157110 4360 4360 4360 4360 0
164 20250318 174400 20157110 4360 4360 4360 4360 0
165 20250318 174300 20157110 4360 4360 4360 4360 0
166 20250318 174200 20157110 4360 4360 4360 4360 0
167 20250318 174100 20157110 4360 4360 4360 4360 0
168 20250318 174000 20157110 4360 4360 4360 4360 0
169 20250318 173900 20157110 4360 4360 4360 4360 0
170 20250318 173800 20157110 4360 4360 4360 4360 0
171 20250318 173700 20157110 4360 4360 4360 4360 0
172 20250318 173600 20157110 4360 4360 4360 4360 0
173 20250318 173500 20157110 4360 4360 4360 4360 0
174 20250318 173400 20157110 4360 4360 4360 4360 0
175 20250318 173300 20157110 4360 4360 4360 4360 0
176 20250318 173200 20157110 4360 4360 4360 4360 0
177 20250318 173100 20157110 4360 4360 4360 4360 0
178 20250318 173000 20157110 4360 4360 4360 4360 0
179 20250318 172900 20157110 4360 4360 4360 4360 0
180 20250318 172800 20157110 4360 4360 4360 4360 0
181 20250318 172700 20157110 4360 4360 4360 4360 0
182 20250318 172600 20157110 4360 4360 4360 4360 635
183 20250318 172500 20157110 4360 4360 4360 4360 0
184 20250318 172400 20157110 4360 4360 4360 4360 0
185 20250318 172300 20157110 4360 4360 4360 4360 0
186 20250318 172200 20157110 4360 4360 4360 4360 0
187 20250318 172100 20157110 4360 4360 4360 4360 0
188 20250318 172000 20157110 4360 4360 4360 4360 0
189 20250318 171900 20157110 4360 4360 4360 4360 0
190 20250318 171800 20157110 4360 4360 4360 4360 0
191 20250318 171700 20157110 4360 4360 4360 4360 0
192 20250318 171600 20157110 4360 4360 4360 4360 0
193 20250318 171500 20157110 4360 4360 4360 4360 0
194 20250318 171400 20157110 4360 4360 4360 4360 0
195 20250318 171300 20157110 4360 4360 4360 4360 0
196 20250318 171200 20157110 4360 4360 4360 4360 0
197 20250318 171100 20157110 4360 4360 4360 4360 0
198 20250318 171000 20157110 4360 4360 4360 4360 0
199 20250318 170900 20157110 4360 4360 4360 4360 0
200 20250318 170800 20157110 4360 4360 4360 4360 0
201 20250318 170700 20157110 4360 4360 4360 4360 0
202 20250318 170600 20157110 4360 4360 4360 4360 0
203 20250318 170500 20157110 4360 4360 4360 4360 0
204 20250318 170400 20157110 4360 4360 4360 4360 0
205 20250318 170300 20157110 4360 4360 4360 4360 0
206 20250318 170200 20157110 4360 4360 4360 4360 0
207 20250318 170100 20157110 4360 4360 4360 4360 0
208 20250318 170000 20157110 4360 4360 4360 4360 0
209 20250318 165900 20157110 4360 4360 4360 4360 0
210 20250318 165800 20157110 4360 4360 4360 4360 0
211 20250318 165700 20157110 4360 4360 4360 4360 0
212 20250318 165600 20157110 4360 4360 4360 4360 635
213 20250318 165500 20157110 4360 4360 4360 4360 0
214 20250318 165400 20157110 4360 4360 4360 4360 0
215 20250318 165300 20157110 4360 4360 4360 4360 0
216 20250318 165200 20157110 4360 4360 4360 4360 0
217 20250318 165100 20157110 4360 4360 4360 4360 0
218 20250318 165000 20157110 4360 4360 4360 4360 0
219 20250318 164900 20157110 4360 4360 4360 4360 0
220 20250318 164800 20157110 4360 4360 4360 4360 0
221 20250318 164700 20157110 4360 4360 4360 4360 0
222 20250318 164600 20157110 4360 4360 4360 4360 0
223 20250318 164500 20157110 4360 4360 4360 4360 0
224 20250318 164400 20157110 4360 4360 4360 4360 0
225 20250318 164300 20157110 4360 4360 4360 4360 0
226 20250318 164200 20157110 4360 4360 4360 4360 0
227 20250318 164100 20157110 4360 4360 4360 4360 0
228 20250318 164000 20157110 4360 4360 4360 4360 0
229 20250318 163900 20157110 4360 4360 4360 4360 0
230 20250318 163800 20157110 4360 4360 4360 4360 0
231 20250318 163700 20157110 4360 4360 4360 4360 0
232 20250318 163600 20157110 4360 4360 4360 4360 0
233 20250318 163500 20157110 4360 4360 4360 4360 0
234 20250318 163400 20157110 4360 4360 4360 4360 0
235 20250318 163300 20157110 4360 4360 4360 4360 0
236 20250318 163200 20157110 4360 4360 4360 4360 0
237 20250318 163100 20157110 4360 4360 4360 4360 0
238 20250318 163000 20157110 4360 4360 4360 4360 0
239 20250318 162900 20157110 4360 4360 4360 4360 0
240 20250318 162800 20157110 4360 4360 4360 4360 0
241 20250318 162700 20157110 4360 4360 4360 4360 0
242 20250318 162600 20157110 4360 4360 4360 4360 635
243 20250318 162500 20157110 4360 4360 4360 4360 0
244 20250318 162400 20157110 4360 4360 4360 4360 0
245 20250318 162300 20157110 4360 4360 4360 4360 0
246 20250318 162200 20157110 4360 4360 4360 4360 0
247 20250318 162100 20157110 4360 4360 4360 4360 0
248 20250318 162000 20157110 4360 4360 4360 4360 0
249 20250318 161900 20157110 4360 4360 4360 4360 0
250 20250318 161800 20157110 4360 4360 4360 4360 0
251 20250318 161700 20157110 4360 4360 4360 4360 0
252 20250318 161600 20157110 4360 4360 4360 4360 0
253 20250318 161500 20157110 4360 4360 4360 4360 0
254 20250318 161400 20157110 4360 4360 4360 4360 0
255 20250318 161300 20157110 4360 4360 4360 4360 0
256 20250318 161200 20157110 4360 4360 4360 4360 0
257 20250318 161100 20157110 4360 4360 4360 4360 0
258 20250318 161000 20157110 4360 4360 4360 4360 0
259 20250318 160900 20157110 4360 4360 4360 4360 0
260 20250318 160800 20157110 4360 4360 4360 4360 0
261 20250318 160700 20157110 4360 4360 4360 4360 0
262 20250318 160600 20157110 4360 4360 4360 4360 0
263 20250318 160500 20157110 4360 4360 4360 4360 0
264 20250318 160400 20157110 4360 4360 4360 4360 0
265 20250318 160300 20157110 4360 4360 4360 4360 0
266 20250318 160200 20157110 4360 4360 4360 4360 0
267 20250318 160100 20157110 4360 4360 4360 4360 0
268 20250318 160000 20157110 4360 4360 4360 4360 0
269 20250318 155900 20157110 4360 4360 4360 4360 0
270 20250318 155800 20157110 4360 4360 4360 4360 0
271 20250318 155700 20157110 4360 4360 4360 4360 0
272 20250318 155600 20157110 4360 4360 4360 4360 635
273 20250318 155500 20157110 4360 4360 4360 4360 0
274 20250318 155400 20157110 4360 4360 4360 4360 0
275 20250318 155300 20157110 4360 4360 4360 4360 0
276 20250318 155200 20157110 4360 4360 4360 4360 0
277 20250318 155100 20157110 4360 4360 4360 4360 0
278 20250318 155000 20157110 4360 4360 4360 4360 0
279 20250318 154900 20157110 4360 4360 4360 4360 0
280 20250318 154800 20157110 4360 4360 4360 4360 0
281 20250318 154700 20157110 4360 4360 4360 4360 0
282 20250318 154600 20157110 4360 4360 4360 4360 0
283 20250318 154500 20157110 4360 4360 4360 4360 0
284 20250318 154400 20157110 4360 4360 4360 4360 0
285 20250318 154300 20157110 4360 4360 4360 4360 0
286 20250318 154200 20157110 4360 4360 4360 4360 0
287 20250318 154100 20157110 4360 4360 4360 4360 0
288 20250318 154000 20157110 4360 4360 4360 4360 0
289 20250318 153900 20157110 4360 4360 4360 4360 0
290 20250318 153800 20157110 4360 4360 4360 4360 0
291 20250318 153700 20157110 4360 4360 4360 4360 0
292 20250318 153600 20157110 4360 4360 4360 4360 0
293 20250318 153500 20157110 4360 4360 4360 4360 0
294 20250318 153400 20157110 4360 4360 4360 4360 0
295 20250318 153300 20157110 4360 4360 4360 4360 0
296 20250318 153200 20157110 4360 4360 4360 4360 0
297 20250318 153100 20157110 4360 4360 4360 4360 0
298 20250318 153000 20157110 4360 4360 4360 4360 635
299 20250318 152900 17388510 4360 4360 4360 4360 0
300 20250318 152800 17388510 4360 4360 4360 4360 0
301 20250318 152700 17388510 4360 4360 4360 4360 0
302 20250318 152600 17388510 4360 4360 4360 4360 0
303 20250318 152500 17388510 4360 4360 4360 4360 0
304 20250318 152400 17388510 4360 4360 4360 4360 0
305 20250318 152300 17388510 4360 4360 4360 4360 0
306 20250318 152200 17388510 4360 4360 4360 4360 0
307 20250318 152100 17388510 4360 4360 4360 4360 0
308 20250318 152000 17388510 4360 4360 4360 4360 0
309 20250318 151900 17388510 4360 4360 4360 4360 0
310 20250318 151800 17388510 4360 4360 4360 4360 11
311 20250318 151700 17340550 4360 4360 4360 4360 0
312 20250318 151600 17340550 4360 4360 4360 4360 0
313 20250318 151500 17340550 4360 4360 4360 4360 0
314 20250318 151400 17340550 4360 4360 4360 4360 27
315 20250318 151300 17222830 4360 4360 4360 4360 0
316 20250318 151200 17222830 4360 4360 4360 4360 0
317 20250318 151100 17222830 4360 4360 4360 4360 0
318 20250318 151000 17222830 4360 4360 4360 4360 0
319 20250318 150900 17222830 4360 4360 4360 4360 0
320 20250318 150800 17222830 4360 4360 4360 4360 0
321 20250318 150700 17222830 4360 4360 4360 4360 0
322 20250318 150600 17222830 4360 4360 4360 4360 0
323 20250318 150500 17222830 4360 4360 4360 4360 1
324 20250318 150400 17218470 4360 4360 4360 4360 0
325 20250318 150300 17218470 4360 4360 4360 4360 0
326 20250318 150200 17218470 4360 4360 4360 4360 0
327 20250318 150100 17218470 4360 4360 4360 4360 0
328 20250318 150000 17218470 4360 4360 4360 4360 0
329 20250318 145900 17218470 4360 4360 4360 4360 0
330 20250318 145800 17218470 4360 4360 4360 4360 1
331 20250318 145700 17214110 4355 4355 4355 4355 0
332 20250318 145600 17214110 4355 4355 4355 4355 0
333 20250318 145500 17214110 4355 4355 4355 4355 0
334 20250318 145400 17214110 4355 4355 4355 4355 0
335 20250318 145300 17214110 4355 4355 4355 4355 0
336 20250318 145200 17214110 4355 4355 4355 4355 0
337 20250318 145100 17214110 4355 4355 4355 4355 0
338 20250318 145000 17214110 4355 4355 4355 4355 0
339 20250318 144900 17214110 4355 4355 4355 4355 0
340 20250318 144800 17214110 4355 4355 4355 4355 0
341 20250318 144700 17214110 4355 4355 4355 4355 0
342 20250318 144600 17214110 4355 4355 4355 4355 0
343 20250318 144500 17214110 4355 4355 4355 4355 6
344 20250318 144400 17187980 4360 4360 4360 4360 0
345 20250318 144300 17187980 4360 4360 4360 4360 0
346 20250318 144200 17187980 4360 4360 4360 4360 0
347 20250318 144100 17187980 4360 4360 4360 4360 0
348 20250318 144000 17187980 4360 4360 4360 4360 0
349 20250318 143900 17187980 4360 4360 4360 4360 0
350 20250318 143800 17187980 4360 4360 4360 4360 0
351 20250318 143700 17187980 4360 4360 4360 4360 0
352 20250318 143600 17187980 4360 4360 4360 4360 0
353 20250318 143500 17187980 4360 4360 4360 4360 0
354 20250318 143400 17187980 4360 4360 4360 4360 0
355 20250318 143300 17187980 4360 4360 4360 4360 0
356 20250318 143200 17187980 4360 4360 4360 4360 0
357 20250318 143100 17187980 4360 4360 4360 4360 0
358 20250318 143000 17187980 4360 4360 4360 4360 0
359 20250318 142900 17187980 4360 4360 4360 4360 0
360 20250318 142800 17187980 4360 4360 4360 4360 0
361 20250318 142700 17187980 4360 4360 4360 4360 0
362 20250318 142600 17187980 4360 4360 4360 4360 0
363 20250318 142500 17187980 4360 4360 4360 4360 0
364 20250318 142400 17187980 4360 4360 4360 4360 0
365 20250318 142300 17187980 4360 4360 4360 4360 0
366 20250318 142200 17187980 4360 4360 4360 4360 0
367 20250318 142100 17187980 4360 4360 4360 4360 0
368 20250318 142000 17187980 4360 4360 4360 4360 0
369 20250318 141900 17187980 4360 4360 4360 4360 0
370 20250318 141800 17187980 4360 4360 4360 4360 0
371 20250318 141700 17187980 4360 4360 4360 4360 0
372 20250318 141600 17187980 4360 4360 4360 4360 0
373 20250318 141500 17187980 4360 4360 4360 4360 0
374 20250318 141400 17187980 4360 4360 4360 4360 0
375 20250318 141300 17187980 4360 4360 4360 4360 0
376 20250318 141200 17187980 4360 4360 4360 4360 0
377 20250318 141100 17187980 4360 4360 4360 4360 0
378 20250318 141000 17187980 4360 4360 4360 4360 0
379 20250318 140900 17187980 4360 4360 4360 4360 0
380 20250318 140800 17187980 4360 4360 4360 4360 0
381 20250318 140700 17187980 4360 4360 4360 4360 0
382 20250318 140600 17187980 4360 4360 4360 4360 25
383 20250318 140500 17078980 4345 4345 4345 4345 0
384 20250318 140400 17078980 4345 4345 4345 4345 0
385 20250318 140300 17078980 4345 4345 4345 4345 0
386 20250318 140200 17078980 4345 4345 4345 4345 0
387 20250318 140100 17078980 4345 4345 4345 4345 0
388 20250318 140000 17078980 4345 4345 4345 4345 0
389 20250318 135900 17078980 4345 4345 4345 4345 0
390 20250318 135800 17078980 4345 4345 4345 4345 0
391 20250318 135700 17078980 4345 4345 4345 4345 84
392 20250318 135600 16714000 4350 4350 4350 4350 116
393 20250318 135500 16209400 4360 4360 4360 4360 1
394 20250318 135400 16205040 4350 4350 4350 4350 0
395 20250318 135300 16205040 4350 4350 4350 4350 0
396 20250318 135200 16205040 4350 4350 4350 4350 0
397 20250318 135100 16205040 4350 4350 4350 4350 0
398 20250318 135000 16205040 4350 4350 4350 4350 0
399 20250318 134900 16205040 4350 4350 4350 4350 0
400 20250318 134800 16205040 4350 4350 4350 4350 0
401 20250318 134700 16205040 4350 4350 4350 4350 0
402 20250318 134600 16205040 4350 4350 4350 4350 0
403 20250318 134500 16205040 4350 4350 4350 4350 0
404 20250318 134400 16205040 4350 4350 4350 4350 0
405 20250318 134300 16205040 4350 4350 4350 4350 0
406 20250318 134200 16205040 4350 4350 4350 4350 0
407 20250318 134100 16205040 4350 4350 4350 4350 0
408 20250318 134000 16205040 4350 4350 4350 4350 0
409 20250318 133900 16205040 4350 4350 4350 4350 0
410 20250318 133800 16205040 4350 4350 4350 4350 0
411 20250318 133700 16205040 4350 4350 4350 4350 0
412 20250318 133600 16205040 4350 4350 4350 4350 0
413 20250318 133500 16205040 4350 4350 4350 4350 0
414 20250318 133400 16205040 4350 4350 4350 4350 0
415 20250318 133300 16205040 4350 4350 4350 4350 0
416 20250318 133200 16205040 4350 4350 4350 4350 0
417 20250318 133100 16205040 4350 4350 4350 4350 0
418 20250318 133000 16205040 4350 4350 4350 4350 0
419 20250318 132900 16205040 4350 4350 4350 4350 0
420 20250318 132800 16205040 4350 4350 4350 4350 0
421 20250318 132700 16205040 4350 4350 4350 4350 0
422 20250318 132600 16205040 4350 4350 4350 4350 0
423 20250318 132500 16205040 4350 4350 4350 4350 0
424 20250318 132400 16205040 4350 4350 4350 4350 0
425 20250318 132300 16205040 4350 4350 4350 4350 2
426 20250318 132200 16196340 4350 4350 4350 4350 0
427 20250318 132100 16196340 4350 4350 4350 4350 0
428 20250318 132000 16196340 4350 4350 4350 4350 0
429 20250318 131900 16196340 4350 4350 4350 4350 0
430 20250318 131800 16196340 4350 4350 4350 4350 0
431 20250318 131700 16196340 4350 4350 4350 4350 0
432 20250318 131600 16196340 4350 4350 4350 4350 1
433 20250318 131500 16191990 4350 4350 4350 4350 0
434 20250318 131400 16191990 4350 4350 4350 4350 0
435 20250318 131300 16191990 4350 4350 4350 4350 0
436 20250318 131200 16191990 4350 4350 4350 4350 0
437 20250318 131100 16191990 4350 4350 4350 4350 0
438 20250318 131000 16191990 4350 4350 4350 4350 0
439 20250318 130900 16191990 4350 4350 4350 4350 0
440 20250318 130800 16191990 4350 4350 4350 4350 0
441 20250318 130700 16191990 4350 4350 4350 4350 0
442 20250318 130600 16191990 4350 4350 4350 4350 0
443 20250318 130500 16191990 4350 4350 4350 4350 0
444 20250318 130400 16191990 4350 4350 4350 4350 0
445 20250318 130300 16191990 4350 4350 4350 4350 0
446 20250318 130200 16191990 4350 4350 4350 4350 0
447 20250318 130100 16191990 4350 4350 4350 4350 0
448 20250318 130000 16191990 4350 4350 4350 4350 0
449 20250318 125900 16191990 4350 4350 4350 4350 0
450 20250318 125800 16191990 4350 4350 4350 4350 0
451 20250318 125700 16191990 4350 4350 4350 4350 0
452 20250318 125600 16191990 4350 4350 4350 4350 0
453 20250318 125500 16191990 4350 4350 4350 4350 0
454 20250318 125400 16191990 4350 4350 4350 4350 0
455 20250318 125300 16191990 4350 4350 4350 4350 0
456 20250318 125200 16191990 4350 4350 4350 4350 0
457 20250318 125100 16191990 4350 4350 4350 4350 0
458 20250318 125000 16191990 4350 4350 4350 4350 0
459 20250318 124900 16191990 4350 4350 4350 4350 0
460 20250318 124800 16191990 4350 4350 4350 4350 0
461 20250318 124700 16191990 4350 4350 4350 4350 0
462 20250318 124600 16191990 4350 4350 4350 4350 0
463 20250318 124500 16191990 4350 4350 4350 4350 0
464 20250318 124400 16191990 4350 4350 4350 4350 0
465 20250318 124300 16191990 4350 4350 4350 4350 0
466 20250318 124200 16191990 4350 4350 4350 4350 0
467 20250318 124100 16191990 4350 4350 4350 4350 0
468 20250318 124000 16191990 4350 4350 4350 4350 0
469 20250318 123900 16191990 4350 4350 4350 4350 0
470 20250318 123800 16191990 4350 4350 4350 4350 0
471 20250318 123700 16191990 4350 4350 4350 4350 0
472 20250318 123600 16191990 4350 4350 4350 4350 0
473 20250318 123500 16191990 4350 4350 4350 4350 0
474 20250318 123400 16191990 4350 4350 4350 4350 0
475 20250318 123300 16191990 4350 4350 4350 4350 0
476 20250318 123200 16191990 4350 4350 4350 4350 0
477 20250318 123100 16191990 4350 4350 4350 4350 0
478 20250318 123000 16191990 4350 4350 4350 4350 0
479 20250318 122900 16191990 4350 4350 4350 4350 0
480 20250318 122800 16191990 4350 4350 4350 4350 0
481 20250318 122700 16191990 4350 4350 4350 4350 0
482 20250318 122600 16191990 4350 4350 4350 4350 0
483 20250318 122500 16191990 4350 4350 4350 4350 0
484 20250318 122400 16191990 4350 4350 4350 4350 0
485 20250318 122300 16191990 4350 4350 4350 4350 0
486 20250318 122200 16191990 4350 4350 4350 4350 0
487 20250318 122100 16191990 4350 4350 4350 4350 0
488 20250318 122000 16191990 4350 4350 4350 4350 0
489 20250318 121900 16191990 4350 4350 4350 4350 0
490 20250318 121800 16191990 4350 4350 4350 4350 0
491 20250318 121700 16191990 4350 4350 4350 4350 0
492 20250318 121600 16191990 4350 4350 4350 4350 0
493 20250318 121500 16191990 4350 4350 4350 4350 0
494 20250318 121400 16191990 4350 4350 4350 4350 0
495 20250318 121300 16191990 4350 4350 4350 4350 0
496 20250318 121200 16191990 4350 4350 4350 4350 0
497 20250318 121100 16191990 4350 4350 4350 4350 0
498 20250318 121000 16191990 4350 4350 4350 4350 0
499 20250318 120900 16191990 4350 4350 4350 4350 0
500 20250318 120800 16191990 4350 4350 4350 4350 0
501 20250318 120700 16191990 4350 4350 4350 4350 100
502 20250318 120600 15756990 4360 4360 4360 4360 0
503 20250318 120500 15756990 4360 4360 4360 4360 0
504 20250318 120400 15756990 4360 4360 4360 4360 0
505 20250318 120300 15756990 4360 4360 4360 4360 0
506 20250318 120200 15756990 4360 4360 4360 4360 0
507 20250318 120100 15756990 4360 4360 4360 4360 0
508 20250318 120000 15756990 4360 4360 4360 4360 0
509 20250318 115900 15756990 4360 4360 4360 4360 0
510 20250318 115800 15756990 4360 4360 4360 4360 0
511 20250318 115700 15756990 4360 4360 4360 4360 0
512 20250318 115600 15756990 4360 4360 4360 4360 1
513 20250318 115500 15752630 4350 4350 4350 4350 1
514 20250318 115400 15748280 4365 4365 4365 4365 0
515 20250318 115300 15748280 4365 4365 4365 4365 0
516 20250318 115200 15748280 4365 4365 4365 4365 0
517 20250318 115100 15748280 4365 4365 4365 4365 0
518 20250318 115000 15748280 4365 4365 4365 4365 0
519 20250318 114900 15748280 4365 4365 4365 4365 0
520 20250318 114800 15748280 4365 4365 4365 4365 0
521 20250318 114700 15748280 4365 4365 4365 4365 0
522 20250318 114600 15748280 4365 4365 4365 4365 0
523 20250318 114500 15748280 4365 4365 4365 4365 0
524 20250318 114400 15748280 4365 4365 4365 4365 0
525 20250318 114300 15748280 4365 4365 4365 4365 0
526 20250318 114200 15748280 4365 4365 4365 4365 0
527 20250318 114100 15748280 4365 4365 4365 4365 0
528 20250318 114000 15748280 4365 4360 4365 4360 6
529 20250318 113900 15722115 4360 4360 4360 4360 0
530 20250318 113800 15722115 4360 4360 4360 4360 0
531 20250318 113700 15722115 4360 4360 4360 4360 0
532 20250318 113600 15722115 4360 4360 4360 4360 0
533 20250318 113500 15722115 4360 4360 4360 4360 0
534 20250318 113400 15722115 4360 4360 4360 4360 0
535 20250318 113300 15722115 4360 4360 4360 4360 0
536 20250318 113200 15722115 4360 4360 4360 4360 0
537 20250318 113100 15722115 4360 4360 4360 4360 0
538 20250318 113000 15722115 4360 4360 4360 4360 0
539 20250318 112900 15722115 4360 4360 4360 4360 0
540 20250318 112800 15722115 4360 4360 4360 4360 0
541 20250318 112700 15722115 4360 4360 4360 4360 0
542 20250318 112600 15722115 4360 4360 4360 4360 0
543 20250318 112500 15722115 4360 4360 4360 4360 0
544 20250318 112400 15722115 4360 4360 4360 4360 0
545 20250318 112300 15722115 4360 4360 4360 4360 0
546 20250318 112200 15722115 4360 4360 4360 4360 0
547 20250318 112100 15722115 4360 4360 4360 4360 0
548 20250318 112000 15722115 4360 4360 4360 4360 0
549 20250318 111900 15722115 4360 4360 4360 4360 0
550 20250318 111800 15722115 4360 4360 4360 4360 0
551 20250318 111700 15722115 4360 4360 4360 4360 0
552 20250318 111600 15722115 4360 4360 4360 4360 1
553 20250318 111500 15717755 4340 4340 4340 4340 0
554 20250318 111400 15717755 4340 4340 4340 4340 90
555 20250318 111300 15327155 4345 4345 4345 4345 0
556 20250318 111200 15327155 4345 4345 4345 4345 0
557 20250318 111100 15327155 4345 4345 4345 4345 0
558 20250318 111000 15327155 4345 4345 4345 4345 0
559 20250318 110900 15327155 4345 4345 4345 4345 0
560 20250318 110800 15327155 4345 4345 4345 4345 0
561 20250318 110700 15327155 4345 4345 4345 4345 0
562 20250318 110600 15327155 4345 4345 4345 4345 0
563 20250318 110500 15327155 4345 4345 4345 4345 0
564 20250318 110400 15327155 4345 4345 4345 4345 0
565 20250318 110300 15327155 4345 4345 4345 4345 80
566 20250318 110200 14979555 4345 4345 4345 4345 0
567 20250318 110100 14979555 4345 4345 4345 4345 0
568 20250318 110000 14979555 4345 4350 4350 4345 512
569 20250318 105900 12754860 4360 4360 4360 4360 0
570 20250318 105800 12754860 4360 4360 4360 4360 0
571 20250318 105700 12754860 4360 4360 4360 4360 0
572 20250318 105600 12754860 4360 4360 4360 4360 0
573 20250318 105500 12754860 4360 4360 4360 4360 115
574 20250318 105400 12253460 4345 4345 4345 4345 0
575 20250318 105300 12253460 4345 4345 4345 4345 0
576 20250318 105200 12253460 4345 4345 4345 4345 0
577 20250318 105100 12253460 4345 4345 4345 4345 0
578 20250318 105000 12253460 4345 4345 4345 4345 0
579 20250318 104900 12253460 4345 4345 4345 4345 0
580 20250318 104800 12253460 4345 4345 4345 4345 0
581 20250318 104700 12253460 4345 4345 4345 4345 0
582 20250318 104600 12253460 4345 4345 4345 4345 0
583 20250318 104500 12253460 4345 4345 4345 4345 0
584 20250318 104400 12253460 4345 4345 4345 4345 1
585 20250318 104300 12249115 4345 4345 4345 4345 0
586 20250318 104200 12249115 4345 4345 4345 4345 0
587 20250318 104100 12249115 4345 4345 4345 4345 0
588 20250318 104000 12249115 4345 4345 4345 4345 0
589 20250318 103900 12249115 4345 4345 4345 4345 0
590 20250318 103800 12249115 4345 4345 4345 4345 0
591 20250318 103700 12249115 4345 4345 4345 4345 0
592 20250318 103600 12249115 4345 4355 4355 4345 700
593 20250318 103500 9206405 4365 4365 4365 4365 0
594 20250318 103400 9206405 4365 4365 4365 4365 0
595 20250318 103300 9206405 4365 4365 4365 4365 0
596 20250318 103200 9206405 4365 4365 4365 4365 0
597 20250318 103100 9206405 4365 4365 4365 4365 0
598 20250318 103000 9206405 4365 4365 4365 4365 0
599 20250318 102900 9206405 4365 4365 4365 4365 0
600 20250318 102800 9206405 4365 4365 4365 4365 0
601 20250318 102700 9206405 4365 4365 4365 4365 0
602 20250318 102600 9206405 4365 4365 4365 4365 0
603 20250318 102500 9206405 4365 4365 4365 4365 0
604 20250318 102400 9206405 4365 4350 4365 4350 15
605 20250318 102300 9141125 4345 4345 4345 4345 0
606 20250318 102200 9141125 4345 4345 4345 4345 0
607 20250318 102100 9141125 4345 4345 4345 4345 0
608 20250318 102000 9141125 4345 4345 4345 4345 0
609 20250318 101900 9141125 4345 4345 4345 4345 0
610 20250318 101800 9141125 4345 4345 4345 4345 2
611 20250318 101700 9132435 4340 4340 4340 4340 0
612 20250318 101600 9132435 4340 4340 4340 4340 0
613 20250318 101500 9132435 4340 4340 4340 4340 0
614 20250318 101400 9132435 4340 4340 4340 4340 21
615 20250318 101300 9041295 4340 4340 4340 4340 69
616 20250318 101200 8741835 4340 4340 4340 4340 0
617 20250318 101100 8741835 4340 4340 4340 4340 151
618 20250318 101000 8086495 4340 4340 4340 4340 0
619 20250318 100900 8086495 4340 4340 4340 4340 0
620 20250318 100800 8086495 4340 4340 4340 4340 1052
621 20250318 100700 3520815 4340 4340 4340 4340 0
622 20250318 100600 3520815 4340 4340 4340 4340 0
623 20250318 100500 3520815 4340 4340 4340 4340 0
624 20250318 100400 3520815 4340 4340 4340 4340 0
625 20250318 100300 3520815 4340 4340 4340 4340 0
626 20250318 100200 3520815 4340 4340 4340 4340 1
627 20250318 100100 3516475 4335 4335 4335 4335 0
628 20250318 100000 3516475 4335 4335 4335 4335 0
629 20250318 095900 3516475 4335 4335 4335 4335 0
630 20250318 095800 3516475 4335 4335 4335 4335 0
631 20250318 095700 3516475 4335 4335 4335 4335 0
632 20250318 095600 3516475 4335 4335 4335 4335 0
633 20250318 095500 3516475 4335 4335 4335 4335 0
634 20250318 095400 3516475 4335 4335 4335 4335 4
635 20250318 095300 3499135 4340 4340 4340 4340 0
636 20250318 095200 3499135 4340 4340 4340 4340 0
637 20250318 095100 3499135 4340 4340 4340 4340 0
638 20250318 095000 3499135 4340 4340 4340 4340 6
639 20250318 094900 3473095 4340 4340 4340 4340 15
640 20250318 094800 3407995 4340 4340 4340 4340 0
641 20250318 094700 3407995 4340 4340 4340 4340 0
642 20250318 094600 3407995 4340 4340 4340 4340 21
643 20250318 094500 3316855 4335 4335 4335 4335 0
644 20250318 094400 3316855 4335 4335 4335 4335 37
645 20250318 094300 3156460 4340 4340 4340 4340 2
646 20250318 094200 3147780 4340 4340 4340 4340 0
647 20250318 094100 3147780 4340 4340 4340 4340 22
648 20250318 094000 3052300 4330 4330 4330 4330 0
649 20250318 093900 3052300 4330 4330 4330 4330 0
650 20250318 093800 3052300 4330 4330 4330 4330 282
651 20250318 093700 1831240 4330 4330 4330 4330 0
652 20250318 093600 1831240 4330 4330 4330 4330 0
653 20250318 093500 1831240 4330 4335 4335 4330 120
654 20250318 093400 1311550 4335 4335 4335 4335 10
655 20250318 093300 1268200 4335 4335 4335 4335 87
656 20250318 093200 891055 4335 4335 4335 4335 0
657 20250318 093100 891055 4335 4335 4335 4335 0
658 20250318 093000 891055 4335 4335 4335 4335 0
659 20250318 092900 891055 4335 4335 4335 4335 0
660 20250318 092800 891055 4335 4335 4335 4335 0
661 20250318 092700 891055 4335 4335 4335 4335 0
662 20250318 092600 891055 4335 4335 4335 4335 10
663 20250318 092500 847705 4340 4340 4340 4340 0
664 20250318 092400 847705 4340 4340 4340 4340 0
665 20250318 092300 847705 4340 4340 4340 4340 0
666 20250318 092200 847705 4340 4340 4340 4340 0
667 20250318 092100 847705 4340 4340 4340 4340 0
668 20250318 092000 847705 4340 4340 4340 4340 0
669 20250318 091900 847705 4340 4340 4340 4340 0
670 20250318 091800 847705 4340 4340 4340 4340 0
671 20250318 091700 847705 4340 4340 4340 4340 5
672 20250318 091600 826005 4340 4340 4340 4340 0
673 20250318 091500 826005 4340 4340 4340 4340 0
674 20250318 091400 826005 4340 4340 4340 4340 0
675 20250318 091300 826005 4340 4340 4340 4340 0
676 20250318 091200 826005 4340 4340 4340 4340 0
677 20250318 091100 826005 4340 4340 4340 4340 0
678 20250318 091000 826005 4340 4340 4340 4340 0
679 20250318 090900 826005 4340 4345 4345 4340 63
680 20250318 090800 552325 4345 4345 4345 4345 0
681 20250318 090700 552325 4345 4350 4350 4345 57
682 20250318 090600 304630 4365 4365 4365 4365 1
683 20250318 090500 300265 4345 4365 4365 4345 24
684 20250318 090400 195545 4365 4365 4365 4365 0
685 20250318 090300 195545 4365 4365 4365 4365 1
686 20250318 090200 191180 4345 4345 4345 4345 0
687 20250318 090100 191180 4345 4345 4345 4345 0
688 20250318 090000 191180 4345 4345 4345 4345 44