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

693
144960/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,203100,621115800,4960,4960,4960,4960,911
20250318,203000,621115800,4960,4960,4960,4960,0
20250318,202900,621115800,4960,4960,4960,4960,0
20250318,202800,621115800,4960,4960,4960,4960,0
20250318,202700,621115800,4960,4960,4960,4960,0
20250318,202600,621115800,4960,4960,4960,4960,0
20250318,202500,621115800,4960,4960,4960,4960,0
20250318,202400,621115800,4960,4960,4960,4960,0
20250318,202300,621115800,4960,4960,4960,4960,0
20250318,202200,621115800,4960,4960,4960,4960,0
20250318,202100,621115800,4960,4960,4960,4960,0
20250318,202000,621115800,4960,4960,4960,4960,0
20250318,201900,621115800,4960,4960,4960,4960,0
20250318,201800,621115800,4960,4960,4960,4960,0
20250318,201700,621115800,4960,4960,4960,4960,0
20250318,201600,621115800,4960,4960,4960,4960,0
20250318,201500,621115800,4960,4960,4960,4960,0
20250318,201400,621115800,4960,4960,4960,4960,0
20250318,201300,621115800,4960,4960,4960,4960,0
20250318,201200,621115800,4960,4960,4960,4960,0
20250318,201100,621115800,4960,4960,4960,4960,0
20250318,201000,621115800,4960,4960,4960,4960,0
20250318,200900,621115800,4960,4960,4960,4960,0
20250318,200800,621115800,4960,4960,4960,4960,0
20250318,200700,621115800,4960,4960,4960,4960,0
20250318,200600,621115800,4960,4960,4960,4960,0
20250318,200500,621115800,4960,4960,4960,4960,0
20250318,200400,621115800,4960,4960,4960,4960,0
20250318,200300,621115800,4960,4960,4960,4960,0
20250318,200200,621115800,4960,4960,4960,4960,0
20250318,200100,621115800,4960,4960,4960,4960,911
20250318,200000,621115800,4960,4960,4960,4960,0
20250318,195900,621115800,4960,4960,4960,4960,0
20250318,195800,621115800,4960,4960,4960,4960,0
20250318,195700,621115800,4960,4960,4960,4960,0
20250318,195600,621115800,4960,4960,4960,4960,0
20250318,195500,621115800,4960,4960,4960,4960,0
20250318,195400,621115800,4960,4960,4960,4960,0
20250318,195300,621115800,4960,4960,4960,4960,0
20250318,195200,621115800,4960,4960,4960,4960,0
20250318,195100,621115800,4960,4960,4960,4960,0
20250318,195000,621115800,4960,4960,4960,4960,0
20250318,194900,621115800,4960,4960,4960,4960,0
20250318,194800,621115800,4960,4960,4960,4960,0
20250318,194700,621115800,4960,4960,4960,4960,0
20250318,194600,621115800,4960,4960,4960,4960,0
20250318,194500,621115800,4960,4960,4960,4960,0
20250318,194400,621115800,4960,4960,4960,4960,0
20250318,194300,621115800,4960,4960,4960,4960,0
20250318,194200,621115800,4960,4960,4960,4960,0
20250318,194100,621115800,4960,4960,4960,4960,0
20250318,194000,621115800,4960,4960,4960,4960,0
20250318,193900,621115800,4960,4960,4960,4960,0
20250318,193800,621115800,4960,4960,4960,4960,0
20250318,193700,621115800,4960,4960,4960,4960,0
20250318,193600,621115800,4960,4960,4960,4960,0
20250318,193500,621115800,4960,4960,4960,4960,0
20250318,193400,621115800,4960,4960,4960,4960,0
20250318,193300,621115800,4960,4960,4960,4960,0
20250318,193200,621115800,4960,4960,4960,4960,0
20250318,193100,621115800,4960,4960,4960,4960,911
20250318,193000,621115800,4960,4960,4960,4960,0
20250318,192900,621115800,4960,4960,4960,4960,0
20250318,192800,621115800,4960,4960,4960,4960,0
20250318,192700,621115800,4960,4960,4960,4960,0
20250318,192600,621115800,4960,4960,4960,4960,0
20250318,192500,621115800,4960,4960,4960,4960,0
20250318,192400,621115800,4960,4960,4960,4960,0
20250318,192300,621115800,4960,4960,4960,4960,0
20250318,192200,621115800,4960,4960,4960,4960,0
20250318,192100,621115800,4960,4960,4960,4960,0
20250318,192000,621115800,4960,4960,4960,4960,0
20250318,191900,621115800,4960,4960,4960,4960,0
20250318,191800,621115800,4960,4960,4960,4960,0
20250318,191700,621115800,4960,4960,4960,4960,0
20250318,191600,621115800,4960,4960,4960,4960,0
20250318,191500,621115800,4960,4960,4960,4960,0
20250318,191400,621115800,4960,4960,4960,4960,0
20250318,191300,621115800,4960,4960,4960,4960,0
20250318,191200,621115800,4960,4960,4960,4960,0
20250318,191100,621115800,4960,4960,4960,4960,0
20250318,191000,621115800,4960,4960,4960,4960,0
20250318,190900,621115800,4960,4960,4960,4960,0
20250318,190800,621115800,4960,4960,4960,4960,0
20250318,190700,621115800,4960,4960,4960,4960,0
20250318,190600,621115800,4960,4960,4960,4960,0
20250318,190500,621115800,4960,4960,4960,4960,0
20250318,190400,621115800,4960,4960,4960,4960,0
20250318,190300,621115800,4960,4960,4960,4960,0
20250318,190200,621115800,4960,4960,4960,4960,0
20250318,190100,621115800,4960,4960,4960,4960,911
20250318,190000,621115800,4960,4960,4960,4960,0
20250318,185900,621115800,4960,4960,4960,4960,0
20250318,185800,621115800,4960,4960,4960,4960,0
20250318,185700,621115800,4960,4960,4960,4960,0
20250318,185600,621115800,4960,4960,4960,4960,0
20250318,185500,621115800,4960,4960,4960,4960,0
20250318,185400,621115800,4960,4960,4960,4960,0
20250318,185300,621115800,4960,4960,4960,4960,0
20250318,185200,621115800,4960,4960,4960,4960,0
20250318,185100,621115800,4960,4960,4960,4960,0
20250318,185000,621115800,4960,4960,4960,4960,0
20250318,184900,621115800,4960,4960,4960,4960,0
20250318,184800,621115800,4960,4960,4960,4960,0
20250318,184700,621115800,4960,4960,4960,4960,0
20250318,184600,621115800,4960,4960,4960,4960,0
20250318,184500,621115800,4960,4960,4960,4960,0
20250318,184400,621115800,4960,4960,4960,4960,0
20250318,184300,621115800,4960,4960,4960,4960,0
20250318,184200,621115800,4960,4960,4960,4960,0
20250318,184100,621115800,4960,4960,4960,4960,0
20250318,184000,621115800,4960,4960,4960,4960,0
20250318,183900,621115800,4960,4960,4960,4960,0
20250318,183800,621115800,4960,4960,4960,4960,0
20250318,183700,621115800,4960,4960,4960,4960,0
20250318,183600,621115800,4960,4960,4960,4960,0
20250318,183500,621115800,4960,4960,4960,4960,0
20250318,183400,621115800,4960,4960,4960,4960,0
20250318,183300,621115800,4960,4960,4960,4960,0
20250318,183200,621115800,4960,4960,4960,4960,0
20250318,183100,621115800,4960,4960,4960,4960,911
20250318,183000,621115800,4960,4960,4960,4960,0
20250318,182900,621115800,4960,4960,4960,4960,0
20250318,182800,621115800,4960,4960,4960,4960,0
20250318,182700,621115800,4960,4960,4960,4960,0
20250318,182600,621115800,4960,4960,4960,4960,0
20250318,182500,621115800,4960,4960,4960,4960,0
20250318,182400,621115800,4960,4960,4960,4960,0
20250318,182300,621115800,4960,4960,4960,4960,0
20250318,182200,621115800,4960,4960,4960,4960,0
20250318,182100,621115800,4960,4960,4960,4960,0
20250318,182000,621115800,4960,4960,4960,4960,0
20250318,181900,621115800,4960,4960,4960,4960,0
20250318,181800,621115800,4960,4960,4960,4960,0
20250318,181700,621115800,4960,4960,4960,4960,0
20250318,181600,621115800,4960,4960,4960,4960,0
20250318,181500,621115800,4960,4960,4960,4960,0
20250318,181400,621115800,4960,4960,4960,4960,0
20250318,181300,621115800,4960,4960,4960,4960,0
20250318,181200,621115800,4960,4960,4960,4960,0
20250318,181100,621115800,4960,4960,4960,4960,0
20250318,181000,621115800,4960,4960,4960,4960,0
20250318,180900,621115800,4960,4960,4960,4960,0
20250318,180800,621115800,4960,4960,4960,4960,0
20250318,180700,621115800,4960,4960,4960,4960,0
20250318,180600,621115800,4960,4960,4960,4960,0
20250318,180500,621115800,4960,4960,4960,4960,0
20250318,180400,621115800,4960,4960,4960,4960,0
20250318,180300,621115800,4960,4960,4960,4960,0
20250318,180200,621115800,4960,4960,4960,4960,0
20250318,180100,621115800,4960,4960,4960,4960,911
20250318,180000,621115800,4960,4960,4960,4960,0
20250318,175900,621115800,4960,4960,4960,4960,0
20250318,175800,621115800,4960,4960,4960,4960,0
20250318,175700,621115800,4960,4960,4960,4960,0
20250318,175600,621115800,4960,4960,4960,4960,0
20250318,175500,621115800,4960,4960,4960,4960,0
20250318,175400,621115800,4960,4960,4960,4960,0
20250318,175300,621115800,4960,4960,4960,4960,0
20250318,175200,621115800,4960,4960,4960,4960,0
20250318,175100,621115800,4960,4960,4960,4960,0
20250318,175000,621115800,4960,4960,4960,4960,0
20250318,174900,621115800,4960,4960,4960,4960,0
20250318,174800,621115800,4960,4960,4960,4960,0
20250318,174700,621115800,4960,4960,4960,4960,0
20250318,174600,621115800,4960,4960,4960,4960,0
20250318,174500,621115800,4960,4960,4960,4960,0
20250318,174400,621115800,4960,4960,4960,4960,0
20250318,174300,621115800,4960,4960,4960,4960,0
20250318,174200,621115800,4960,4960,4960,4960,0
20250318,174100,621115800,4960,4960,4960,4960,0
20250318,174000,621115800,4960,4960,4960,4960,0
20250318,173900,621115800,4960,4960,4960,4960,0
20250318,173800,621115800,4960,4960,4960,4960,0
20250318,173700,621115800,4960,4960,4960,4960,0
20250318,173600,621115800,4960,4960,4960,4960,0
20250318,173500,621115800,4960,4960,4960,4960,0
20250318,173400,621115800,4960,4960,4960,4960,0
20250318,173300,621115800,4960,4960,4960,4960,0
20250318,173200,621115800,4960,4960,4960,4960,0
20250318,173100,621115800,4960,4960,4960,4960,911
20250318,173000,621115800,4960,4960,4960,4960,0
20250318,172900,621115800,4960,4960,4960,4960,0
20250318,172800,621115800,4960,4960,4960,4960,0
20250318,172700,621115800,4960,4960,4960,4960,0
20250318,172600,621115800,4960,4960,4960,4960,0
20250318,172500,621115800,4960,4960,4960,4960,0
20250318,172400,621115800,4960,4960,4960,4960,0
20250318,172300,621115800,4960,4960,4960,4960,0
20250318,172200,621115800,4960,4960,4960,4960,0
20250318,172100,621115800,4960,4960,4960,4960,0
20250318,172000,621115800,4960,4960,4960,4960,0
20250318,171900,621115800,4960,4960,4960,4960,0
20250318,171800,621115800,4960,4960,4960,4960,0
20250318,171700,621115800,4960,4960,4960,4960,0
20250318,171600,621115800,4960,4960,4960,4960,0
20250318,171500,621115800,4960,4960,4960,4960,0
20250318,171400,621115800,4960,4960,4960,4960,0
20250318,171300,621115800,4960,4960,4960,4960,0
20250318,171200,621115800,4960,4960,4960,4960,0
20250318,171100,621115800,4960,4960,4960,4960,0
20250318,171000,621115800,4960,4960,4960,4960,0
20250318,170900,621115800,4960,4960,4960,4960,0
20250318,170800,621115800,4960,4960,4960,4960,0
20250318,170700,621115800,4960,4960,4960,4960,0
20250318,170600,621115800,4960,4960,4960,4960,0
20250318,170500,621115800,4960,4960,4960,4960,0
20250318,170400,621115800,4960,4960,4960,4960,0
20250318,170300,621115800,4960,4960,4960,4960,0
20250318,170200,621115800,4960,4960,4960,4960,0
20250318,170100,621115800,4960,4960,4960,4960,911
20250318,170000,621115800,4960,4960,4960,4960,0
20250318,165900,621115800,4960,4960,4960,4960,0
20250318,165800,621115800,4960,4960,4960,4960,0
20250318,165700,621115800,4960,4960,4960,4960,0
20250318,165600,621115800,4960,4960,4960,4960,0
20250318,165500,621115800,4960,4960,4960,4960,0
20250318,165400,621115800,4960,4960,4960,4960,0
20250318,165300,621115800,4960,4960,4960,4960,0
20250318,165200,621115800,4960,4960,4960,4960,0
20250318,165100,621115800,4960,4960,4960,4960,0
20250318,165000,621115800,4960,4960,4960,4960,0
20250318,164900,621115800,4960,4960,4960,4960,0
20250318,164800,621115800,4960,4960,4960,4960,0
20250318,164700,621115800,4960,4960,4960,4960,0
20250318,164600,621115800,4960,4960,4960,4960,0
20250318,164500,621115800,4960,4960,4960,4960,0
20250318,164400,621115800,4960,4960,4960,4960,0
20250318,164300,621115800,4960,4960,4960,4960,0
20250318,164200,621115800,4960,4960,4960,4960,0
20250318,164100,621115800,4960,4960,4960,4960,0
20250318,164000,621115800,4960,4960,4960,4960,0
20250318,163900,621115800,4960,4960,4960,4960,0
20250318,163800,621115800,4960,4960,4960,4960,0
20250318,163700,621115800,4960,4960,4960,4960,0
20250318,163600,621115800,4960,4960,4960,4960,0
20250318,163500,621115800,4960,4960,4960,4960,0
20250318,163400,621115800,4960,4960,4960,4960,0
20250318,163300,621115800,4960,4960,4960,4960,0
20250318,163200,621115800,4960,4960,4960,4960,0
20250318,163100,621115800,4960,4960,4960,4960,911
20250318,163000,621115800,4960,4960,4960,4960,0
20250318,162900,621115800,4960,4960,4960,4960,0
20250318,162800,621115800,4960,4960,4960,4960,0
20250318,162700,621115800,4960,4960,4960,4960,0
20250318,162600,621115800,4960,4960,4960,4960,0
20250318,162500,621115800,4960,4960,4960,4960,0
20250318,162400,621115800,4960,4960,4960,4960,0
20250318,162300,621115800,4960,4960,4960,4960,0
20250318,162200,621115800,4960,4960,4960,4960,0
20250318,162100,621115800,4960,4960,4960,4960,0
20250318,162000,621115800,4960,4960,4960,4960,0
20250318,161900,621115800,4960,4960,4960,4960,0
20250318,161800,621115800,4960,4960,4960,4960,0
20250318,161700,621115800,4960,4960,4960,4960,0
20250318,161600,621115800,4960,4960,4960,4960,0
20250318,161500,621115800,4960,4960,4960,4960,0
20250318,161400,621115800,4960,4960,4960,4960,0
20250318,161300,621115800,4960,4960,4960,4960,0
20250318,161200,621115800,4960,4960,4960,4960,0
20250318,161100,621115800,4960,4960,4960,4960,0
20250318,161000,621115800,4960,4960,4960,4960,0
20250318,160900,621115800,4960,4960,4960,4960,0
20250318,160800,621115800,4960,4960,4960,4960,0
20250318,160700,621115800,4960,4960,4960,4960,0
20250318,160600,621115800,4960,4960,4960,4960,0
20250318,160500,621115800,4960,4960,4960,4960,0
20250318,160400,621115800,4960,4960,4960,4960,0
20250318,160300,621115800,4960,4960,4960,4960,0
20250318,160200,621115800,4960,4960,4960,4960,0
20250318,160100,621115800,4960,4960,4960,4960,911
20250318,160000,621115800,4960,4960,4960,4960,0
20250318,155900,621115800,4960,4960,4960,4960,0
20250318,155800,621115800,4960,4960,4960,4960,0
20250318,155700,621115800,4960,4960,4960,4960,0
20250318,155600,621115800,4960,4960,4960,4960,0
20250318,155500,621115800,4960,4960,4960,4960,0
20250318,155400,621115800,4960,4960,4960,4960,0
20250318,155300,621115800,4960,4960,4960,4960,0
20250318,155200,621115800,4960,4960,4960,4960,0
20250318,155100,621115800,4960,4960,4960,4960,0
20250318,155000,621115800,4960,4960,4960,4960,0
20250318,154900,621115800,4960,4960,4960,4960,0
20250318,154800,621115800,4960,4960,4960,4960,0
20250318,154700,621115800,4960,4960,4960,4960,0
20250318,154600,621115800,4960,4960,4960,4960,0
20250318,154500,621115800,4960,4960,4960,4960,0
20250318,154400,621115800,4960,4960,4960,4960,0
20250318,154300,621115800,4960,4960,4960,4960,0
20250318,154200,621115800,4960,4960,4960,4960,0
20250318,154100,621115800,4960,4960,4960,4960,0
20250318,154000,621115800,4960,4960,4960,4960,0
20250318,153900,621115800,4960,4960,4960,4960,0
20250318,153800,621115800,4960,4960,4960,4960,0
20250318,153700,621115800,4960,4960,4960,4960,0
20250318,153600,621115800,4960,4960,4960,4960,0
20250318,153500,621115800,4960,4960,4960,4960,0
20250318,153400,621115800,4960,4960,4960,4960,0
20250318,153300,621115800,4960,4960,4960,4960,0
20250318,153200,621115800,4960,4960,4960,4960,0
20250318,153100,621115800,4960,4960,4960,4960,911
20250318,153000,621115800,4960,4960,4960,4960,911
20250318,152900,616597240,4950,4950,4950,4950,0
20250318,152800,616597240,4950,4950,4950,4950,0
20250318,152700,616597240,4950,4950,4950,4950,0
20250318,152600,616597240,4950,4950,4950,4950,0
20250318,152500,616597240,4950,4950,4950,4950,0
20250318,152400,616597240,4950,4950,4950,4950,0
20250318,152300,616597240,4950,4950,4950,4950,0
20250318,152200,616597240,4950,4950,4950,4950,0
20250318,152100,616597240,4950,4950,4950,4950,0
20250318,152000,616597240,4950,4950,4950,4950,0
20250318,151900,616597240,4950,4945,4950,4945,49
20250318,151800,616354810,4950,4945,4950,4940,209
20250318,151700,615321235,4940,4940,4940,4940,102
20250318,151600,614817355,4945,4915,4945,4910,1162
20250318,151500,609106475,4905,4940,4940,4905,1571
20250318,151400,601388340,4940,4945,4945,4940,50
20250318,151300,601141335,4960,4960,4960,4960,0
20250318,151200,601141335,4960,4955,4960,4955,1190
20250318,151100,595241445,4930,4930,4930,4930,0
20250318,151000,595241445,4930,4930,4930,4930,0
20250318,150900,595241445,4930,4930,4960,4930,449
20250318,150800,593015875,4960,4945,4960,4945,1140
20250318,150700,587365490,4950,4950,4950,4950,0
20250318,150600,587365490,4950,4950,4950,4950,0
20250318,150500,587365490,4950,4950,4950,4950,0
20250318,150400,587365490,4950,4950,4950,4950,0
20250318,150300,587365490,4950,4950,4950,4950,0
20250318,150200,587365490,4950,4950,4950,4950,0
20250318,150100,587365490,4950,4950,4950,4950,0
20250318,150000,587365490,4950,4950,4950,4950,0
20250318,145900,587365490,4950,4935,4950,4935,95
20250318,145800,586895270,4930,4930,4930,4930,0
20250318,145700,586895270,4930,4930,4930,4930,1061
20250318,145600,581664540,4900,4915,4915,4900,50
20250318,145500,581419070,4930,4930,4930,4930,0
20250318,145400,581419070,4930,4915,4930,4905,556
20250318,145300,578690590,4930,4930,4930,4930,0
20250318,145200,578690590,4930,4930,4930,4930,0
20250318,145100,578690590,4930,4930,4930,4930,0
20250318,145000,578690590,4930,4920,4930,4910,723
20250318,144900,575140610,4930,4930,4930,4930,0
20250318,144800,575140610,4930,4930,4930,4930,2
20250318,144700,575130750,4930,4905,4930,4900,1788
20250318,144600,566365575,4900,4930,4930,4900,5000
20250318,144500,541806240,4950,4950,4950,4950,2
20250318,144400,541796340,4920,4920,4920,4920,0
20250318,144300,541796340,4920,4920,4920,4920,774
20250318,144200,537988260,4915,4915,4915,4915,0
20250318,144100,537988260,4915,4915,4915,4915,0
20250318,144000,537988260,4915,4915,4915,4915,0
20250318,143900,537988260,4915,4915,4915,4915,0
20250318,143800,537988260,4915,4915,4915,4915,0
20250318,143700,537988260,4915,4915,4915,4915,1435
20250318,143600,530935235,4915,4915,4915,4910,2702
20250318,143500,517657905,4915,4915,4915,4915,1000
20250318,143400,512742905,4935,4920,4935,4915,3240
20250318,143300,496811485,4920,4920,4920,4920,0
20250318,143200,496811485,4920,4920,4920,4920,0
20250318,143100,496811485,4920,4920,4920,4920,0
20250318,143000,496811485,4920,4920,4920,4920,440
20250318,142900,494646685,4920,4925,4925,4920,1540
20250318,142800,487067200,4930,4930,4930,4930,0
20250318,142700,487067200,4930,4925,4930,4925,319
20250318,142600,485495530,4930,4930,4930,4930,1
20250318,142500,485490600,4930,4930,4930,4930,300
20250318,142400,484011600,4925,4930,4930,4925,810
20250318,142300,480020580,4930,4930,4930,4930,166
20250318,142200,479202200,4930,4930,4930,4930,227
20250318,142100,478083090,4930,4935,4935,4930,1073
20250318,142000,472792555,4955,4955,4960,4955,440
20250318,141900,470611935,4930,4930,4930,4930,1800
20250318,141800,461737935,4930,4930,4930,4930,0
20250318,141700,461737935,4930,4955,4955,4930,147
20250318,141600,461013175,4930,4955,4955,4930,4097
20250318,141500,440814940,4930,4950,4950,4930,6458
20250318,141400,408956900,4930,4950,4950,4930,2821
20250318,141300,395048950,4930,4930,4930,4930,100
20250318,141200,394555950,4930,4930,4930,4930,0
20250318,141100,394555950,4930,4930,4930,4930,0
20250318,141000,394555950,4930,4935,4935,4930,4200
20250318,140900,373845255,4950,4935,4950,4935,20
20250318,140800,373746525,4935,4935,4935,4935,0
20250318,140700,373746525,4935,4940,4940,4935,1020
20250318,140600,368711310,4935,4935,4935,4935,0
20250318,140500,368711310,4935,4935,4935,4935,0
20250318,140400,368711310,4935,4935,4935,4935,0
20250318,140300,368711310,4935,4935,4935,4935,0
20250318,140200,368711310,4935,4935,4935,4935,0
20250318,140100,368711310,4935,4935,4935,4935,0
20250318,140000,368711310,4935,4935,4935,4935,0
20250318,135900,368711310,4935,4945,4945,4935,700
20250318,135800,365252780,4955,4955,4955,4955,21
20250318,135700,365148725,4950,4950,4950,4950,0
20250318,135600,365148725,4950,4950,4950,4950,0
20250318,135500,365148725,4950,4950,4950,4950,0
20250318,135400,365148725,4950,4950,4950,4950,0
20250318,135300,365148725,4950,4950,4950,4950,0
20250318,135200,365148725,4950,4950,4950,4950,0
20250318,135100,365148725,4950,4950,4950,4950,0
20250318,135000,365148725,4950,4950,4950,4950,0
20250318,134900,365148725,4950,4950,4950,4950,3026
20250318,134800,350170025,4950,4950,4950,4950,3
20250318,134700,350155175,4950,4950,4950,4950,0
20250318,134600,350155175,4950,4950,4950,4950,0
20250318,134500,350155175,4950,4950,4950,4950,0
20250318,134400,350155175,4950,4950,4950,4950,0
20250318,134300,350155175,4950,4950,4950,4950,0
20250318,134200,350155175,4950,4950,4950,4950,0
20250318,134100,350155175,4950,4950,4950,4950,0
20250318,134000,350155175,4950,4950,4950,4950,0
20250318,133900,350155175,4950,4950,4950,4950,0
20250318,133800,350155175,4950,4950,4950,4950,1
20250318,133700,350150225,4950,4950,4950,4950,253
20250318,133600,348897875,4950,4950,4950,4950,0
20250318,133500,348897875,4950,4950,4950,4950,0
20250318,133400,348897875,4950,4950,4950,4950,0
20250318,133300,348897875,4950,4950,4950,4950,5
20250318,133200,348873125,4950,4950,4950,4950,7
20250318,133100,348838475,4950,4950,4950,4950,0
20250318,133000,348838475,4950,4950,4950,4950,6
20250318,132900,348808775,4950,4950,4950,4950,0
20250318,132800,348808775,4950,4950,4950,4950,0
20250318,132700,348808775,4950,4950,4950,4950,0
20250318,132600,348808775,4950,4950,4950,4950,0
20250318,132500,348808775,4950,4950,4950,4950,0
20250318,132400,348808775,4950,4950,4950,4950,152
20250318,132300,348056375,4950,4955,4955,4950,24
20250318,132200,347937465,4950,4950,4950,4950,0
20250318,132100,347937465,4950,4950,4950,4950,0
20250318,132000,347937465,4950,4950,4950,4950,102
20250318,131900,347432565,4950,4950,4950,4950,0
20250318,131800,347432565,4950,4950,4950,4950,50
20250318,131700,347185065,4965,4965,4965,4965,0
20250318,131600,347185065,4965,4965,4965,4965,0
20250318,131500,347185065,4965,4965,4965,4965,0
20250318,131400,347185065,4965,4965,4965,4965,0
20250318,131300,347185065,4965,4965,4965,4965,0
20250318,131200,347185065,4965,4965,4965,4965,0
20250318,131100,347185065,4965,4965,4965,4965,0
20250318,131000,347185065,4965,4960,4965,4960,357
20250318,130900,345413745,4965,4950,4965,4950,859
20250318,130800,341157005,4950,4950,4950,4950,0
20250318,130700,341157005,4950,4950,4950,4950,0
20250318,130600,341157005,4950,4950,4950,4950,0
20250318,130500,341157005,4950,4950,4950,4950,0
20250318,130400,341157005,4950,4945,4950,4935,1571
20250318,130300,333388085,4945,4945,4945,4945,0
20250318,130200,333388085,4945,4945,4945,4945,0
20250318,130100,333388085,4945,4945,4945,4945,6
20250318,130000,333358415,4935,4935,4935,4935,0
20250318,125900,333358415,4935,4935,4935,4935,0
20250318,125800,333358415,4935,4935,4935,4935,0
20250318,125700,333358415,4935,4935,4935,4935,0
20250318,125600,333358415,4935,4935,4935,4935,0
20250318,125500,333358415,4935,4935,4935,4935,0
20250318,125400,333358415,4935,4935,4935,4935,0
20250318,125300,333358415,4935,4935,4935,4935,0
20250318,125200,333358415,4935,4935,4935,4935,42
20250318,125100,333151145,4935,4935,4935,4935,0
20250318,125000,333151145,4935,4940,4940,4935,340
20250318,124900,331471760,4940,4940,4940,4940,0
20250318,124800,331471760,4940,4940,4940,4940,0
20250318,124700,331471760,4940,4940,4940,4940,0
20250318,124600,331471760,4940,4940,4940,4940,0
20250318,124500,331471760,4940,4945,4945,4940,19
20250318,124400,331377895,4950,4950,4950,4950,0
20250318,124300,331377895,4950,4950,4950,4950,1
20250318,124200,331372945,4950,4950,4950,4950,0
20250318,124100,331372945,4950,4950,4950,4950,0
20250318,124000,331372945,4950,4950,4950,4950,1090
20250318,123900,325977445,4950,4950,4950,4950,0
20250318,123800,325977445,4950,4950,4950,4950,4
20250318,123700,325957645,4965,4965,4965,4965,0
20250318,123600,325957645,4965,4960,4965,4960,110
20250318,123500,325411780,4940,4940,4940,4940,0
20250318,123400,325411780,4940,4940,4940,4940,0
20250318,123300,325411780,4940,4940,4940,4940,16
20250318,123200,325332740,4965,4965,4965,4965,0
20250318,123100,325332740,4965,4965,4965,4965,0
20250318,123000,325332740,4965,4965,4965,4965,0
20250318,122900,325332740,4965,4965,4965,4965,0
20250318,122800,325332740,4965,4965,4965,4965,0
20250318,122700,325332740,4965,4965,4965,4965,0
20250318,122600,325332740,4965,4965,4965,4965,0
20250318,122500,325332740,4965,4965,4965,4965,100
20250318,122400,324836240,4965,4965,4965,4965,0
20250318,122300,324836240,4965,4930,4965,4930,279
20250318,122200,323457175,4935,4935,4935,4935,12
20250318,122100,323397955,4935,4935,4935,4935,120
20250318,122000,322805755,4930,4930,4930,4930,0
20250318,121900,322805755,4930,4950,4950,4930,4690
20250318,121800,299641045,4950,4950,4950,4950,0
20250318,121700,299641045,4950,4950,4950,4950,0
20250318,121600,299641045,4950,4950,4950,4950,0
20250318,121500,299641045,4950,4950,4950,4950,0
20250318,121400,299641045,4950,4950,4950,4950,0
20250318,121300,299641045,4950,4950,4950,4950,1
20250318,121200,299636095,4950,4950,4950,4950,0
20250318,121100,299636095,4950,4950,4950,4950,0
20250318,121000,299636095,4950,4950,4950,4950,0
20250318,120900,299636095,4950,4950,4950,4950,0
20250318,120800,299636095,4950,4950,4950,4950,0
20250318,120700,299636095,4950,4950,4950,4950,0
20250318,120600,299636095,4950,4950,4950,4950,0
20250318,120500,299636095,4950,4950,4970,4950,3286
20250318,120400,283367205,4950,4950,4950,4950,0
20250318,120300,283367205,4950,4950,4950,4950,2
20250318,120200,283357305,4950,4950,4950,4950,0
20250318,120100,283357305,4950,4950,4950,4950,8
20250318,120000,283317705,4950,4950,4950,4950,0
20250318,115900,283317705,4950,4950,4950,4950,2
20250318,115800,283307805,4950,4950,4950,4950,1000
20250318,115700,278357805,4960,4960,4960,4960,0
20250318,115600,278357805,4960,4960,4960,4960,0
20250318,115500,278357805,4960,4960,4960,4960,17
20250318,115400,278273485,4960,4955,4960,4955,33
20250318,115300,278109920,4960,4960,4960,4960,170
20250318,115200,277266720,4970,4970,4970,4970,8
20250318,115100,277226960,4970,4970,4970,4970,0
20250318,115000,277226960,4970,4970,4970,4970,0
20250318,114900,277226960,4970,4970,4970,4970,0
20250318,114800,277226960,4970,4970,4970,4970,0
20250318,114700,277226960,4970,4970,4970,4970,2
20250318,114600,277217020,4970,4965,4970,4965,5
20250318,114500,277192180,4960,4960,4960,4960,0
20250318,114400,277192180,4960,4960,4960,4960,2
20250318,114300,277182260,4960,4960,4960,4960,0
20250318,114200,277182260,4960,4960,4960,4960,179
20250318,114100,276294420,4960,4960,4960,4960,0
20250318,114000,276294420,4960,4965,4965,4960,414
20250318,113900,274240875,4965,4965,4965,4965,0
20250318,113800,274240875,4965,4965,4965,4965,0
20250318,113700,274240875,4965,4960,4965,4960,684
20250318,113600,270845935,4960,4960,4960,4960,0
20250318,113500,270845935,4960,4960,4960,4960,0
20250318,113400,270845935,4960,4960,4960,4960,0
20250318,113300,270845935,4960,4960,4960,4960,1
20250318,113200,270840975,4960,4960,4960,4960,0
20250318,113100,270840975,4960,4960,4960,4960,0
20250318,113000,270840975,4960,4950,4960,4950,1349
20250318,112900,264161405,4950,4950,4950,4950,0
20250318,112800,264161405,4950,4950,4950,4950,0
20250318,112700,264161405,4950,4950,4950,4950,0
20250318,112600,264161405,4950,4950,4950,4950,358
20250318,112500,262389305,4950,4950,4950,4950,0
20250318,112400,262389305,4950,4950,4950,4950,81
20250318,112300,261988355,4950,4950,4950,4950,100
20250318,112200,261493355,4950,4955,4955,4950,638
20250318,112100,258334380,4960,4960,4960,4960,0
20250318,112000,258334380,4960,4955,4960,4955,329
20250318,111900,256704180,4955,4955,4955,4955,0
20250318,111800,256704180,4955,4955,4955,4955,0
20250318,111700,256704180,4955,4955,4955,4955,200
20250318,111600,255713180,4950,4950,4950,4950,0
20250318,111500,255713180,4950,4950,4950,4950,0
20250318,111400,255713180,4950,4955,4955,4950,241
20250318,111300,254520025,4955,4955,4955,4955,0
20250318,111200,254520025,4955,4955,4955,4955,200
20250318,111100,253529025,4955,4950,4955,4950,953
20250318,111000,248811475,4945,4945,4945,4945,0
20250318,110900,248811475,4945,4945,4945,4945,0
20250318,110800,248811475,4945,4945,4945,4945,1
20250318,110700,248806530,4955,4955,4955,4955,0
20250318,110600,248806530,4955,4955,4955,4955,0
20250318,110500,248806530,4955,4955,4955,4955,0
20250318,110400,248806530,4955,4955,4955,4955,0
20250318,110300,248806530,4955,4955,4955,4955,0
20250318,110200,248806530,4955,4955,4955,4955,0
20250318,110100,248806530,4955,4955,4955,4955,0
20250318,110000,248806530,4955,4955,4955,4955,0
20250318,105900,248806530,4955,4955,4955,4955,0
20250318,105800,248806530,4955,4955,4955,4955,0
20250318,105700,248806530,4955,4955,4955,4955,0
20250318,105600,248806530,4955,4955,4955,4955,0
20250318,105500,248806530,4955,4955,4955,4955,0
20250318,105400,248806530,4955,4955,4955,4955,0
20250318,105300,248806530,4955,4955,4955,4955,2
20250318,105200,248796620,4955,4955,4955,4955,0
20250318,105100,248796620,4955,4955,4955,4955,277
20250318,105000,247424085,4955,4955,4955,4955,10
20250318,104900,247374535,4955,4955,4955,4955,0
20250318,104800,247374535,4955,4955,4955,4955,500
20250318,104700,244897035,4955,4955,4955,4955,0
20250318,104600,244897035,4955,4945,4955,4945,1015
20250318,104500,239876590,4945,4950,4950,4930,8197
20250318,104400,199425245,4950,4950,4950,4950,0
20250318,104300,199425245,4950,4950,4950,4950,0
20250318,104200,199425245,4950,4950,4950,4950,5
20250318,104100,199400495,4955,4955,4955,4955,0
20250318,104000,199400495,4955,4955,4955,4955,45
20250318,103900,199177520,4955,4955,4955,4955,20
20250318,103800,199078420,4955,4955,4955,4955,0
20250318,103700,199078420,4955,4955,4955,4955,0
20250318,103600,199078420,4955,4955,4955,4955,0
20250318,103500,199078420,4955,4955,4955,4955,2
20250318,103400,199068510,4965,4965,4965,4965,806
20250318,103300,195066720,4965,4965,4965,4965,0
20250318,103200,195066720,4965,4965,4965,4965,0
20250318,103100,195066720,4965,4965,4965,4965,0
20250318,103000,195066720,4965,4965,4965,4965,110
20250318,102900,194520570,4965,4965,4965,4965,0
20250318,102800,194520570,4965,4965,4965,4965,0
20250318,102700,194520570,4965,4965,4965,4965,0
20250318,102600,194520570,4965,4965,4965,4965,0
20250318,102500,194520570,4965,4965,4965,4965,0
20250318,102400,194520570,4965,4965,4965,4965,0
20250318,102300,194520570,4965,4965,4965,4965,0
20250318,102200,194520570,4965,4965,4965,4965,60
20250318,102100,194222670,4965,4965,4965,4965,0
20250318,102000,194222670,4965,4965,4965,4965,500
20250318,101900,191740170,4965,4985,4985,4965,2091
20250318,101800,181353410,4985,4975,4985,4970,491
20250318,101700,178910690,4970,4955,4970,4955,1661
20250318,101600,170662365,4950,4950,4950,4950,241
20250318,101500,169469415,4945,4955,4955,4935,4796
20250318,101400,145784065,4955,4955,4955,4955,80
20250318,101300,145387665,4940,4950,4950,4940,1808
20250318,101200,136446850,4955,4955,4955,4955,0
20250318,101100,136446850,4955,4955,4955,4955,0
20250318,101000,136446850,4955,4955,4955,4955,0
20250318,100900,136446850,4955,4955,4955,4955,0
20250318,100800,136446850,4955,4955,4955,4955,0
20250318,100700,136446850,4955,4950,4955,4950,1136
20250318,100600,130822975,4955,4955,4955,4955,0
20250318,100500,130822975,4955,4955,4955,4955,50
20250318,100400,130575225,4950,4945,4950,4945,85
20250318,100300,130154780,4940,4940,4940,4940,0
20250318,100200,130154780,4940,4945,4945,4940,1928
20250318,100100,120622290,4950,4950,4950,4950,113
20250318,100000,120062940,4955,4955,4955,4955,0
20250318,095900,120062940,4955,4950,4955,4950,177
20250318,095800,119186785,4950,4950,4950,4950,620
20250318,095700,116117785,4950,4950,4950,4950,0
20250318,095600,116117785,4950,4950,4950,4950,0
20250318,095500,116117785,4950,4950,4950,4950,0
20250318,095400,116117785,4950,4950,4950,4950,250
20250318,095300,114880285,4950,4950,4950,4950,0
20250318,095200,114880285,4950,4950,4950,4950,232
20250318,095100,113731885,4950,4950,4950,4950,0
20250318,095000,113731885,4950,4950,4950,4950,300
20250318,094900,112246885,4950,4950,4950,4950,37
20250318,094800,112063735,4960,4960,4960,4960,0
20250318,094700,112063735,4960,4960,4960,4960,0
20250318,094600,112063735,4960,4960,4960,4960,0
20250318,094500,112063735,4960,4960,4960,4960,0
20250318,094400,112063735,4960,4960,4965,4950,1457
20250318,094300,104843615,4960,4960,4960,4960,0
20250318,094200,104843615,4960,4955,4960,4955,157
20250318,094100,104064910,4955,4955,4955,4955,0
20250318,094000,104064910,4955,4955,4955,4955,171
20250318,093900,103217605,4950,4950,4950,4950,94
20250318,093800,102752305,4950,4955,4955,4950,1375
20250318,093700,95945170,4955,4955,4955,4950,25
20250318,093600,95821300,4955,4955,4955,4955,0
20250318,093500,95821300,4955,4955,4955,4955,835
20250318,093400,91683875,4955,4955,4955,4955,84
20250318,093300,91267655,4950,4950,4950,4950,757
20250318,093200,87520505,4955,4965,4965,4955,1659
20250318,093100,79291825,4965,4965,4965,4965,99
20250318,093000,78800290,4965,4965,4965,4965,19
20250318,092900,78705955,4965,4965,4965,4965,0
20250318,092800,78705955,4965,4965,4965,4965,12
20250318,092700,78646375,4965,4965,4965,4965,122
20250318,092600,78040645,4960,4960,4960,4960,1
20250318,092500,78035685,4960,4960,4960,4960,1
20250318,092400,78030725,4965,4965,4965,4960,211
20250318,092300,76983115,4970,4970,4970,4960,2021
20250318,092200,66950240,4970,4970,4970,4970,2
20250318,092100,66940300,4970,4970,4970,4970,1501
20250318,092000,59480330,4975,4975,4975,4975,0
20250318,091900,59480330,4975,4975,4975,4975,0
20250318,091800,59480330,4975,4975,4975,4975,0
20250318,091700,59480330,4975,4975,4975,4975,0
20250318,091600,59480330,4975,4985,4985,4975,3176
20250318,091500,43658120,4990,4990,4990,4990,0
20250318,091400,43658120,4990,4990,4990,4990,1
20250318,091300,43653130,4995,5000,5000,4995,1297
20250318,091200,37169630,4995,4995,4995,4995,1
20250318,091100,37164635,4995,4995,4995,4995,122
20250318,091000,36555245,4990,4990,4990,4990,155
20250318,090900,35781795,4985,4985,4985,4985,1
20250318,090800,35776810,4985,4985,4985,4985,273
20250318,090700,34415905,4985,4990,4990,4985,700
20250318,090600,30924405,4985,4985,4985,4985,0
20250318,090500,30924405,4985,4985,4985,4985,0
20250318,090400,30924405,4985,4990,5010,4985,606
20250318,090300,27896965,4990,4985,4990,4985,2269
20250318,090200,16580315,4990,4995,4995,4990,771
20250318,090100,12732740,5040,5040,5040,5040,1015
20250318,090000,7617140,5050,4990,5050,4990,1417
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 203100 621115800 4960 4960 4960 4960 911
3 20250318 203000 621115800 4960 4960 4960 4960 0
4 20250318 202900 621115800 4960 4960 4960 4960 0
5 20250318 202800 621115800 4960 4960 4960 4960 0
6 20250318 202700 621115800 4960 4960 4960 4960 0
7 20250318 202600 621115800 4960 4960 4960 4960 0
8 20250318 202500 621115800 4960 4960 4960 4960 0
9 20250318 202400 621115800 4960 4960 4960 4960 0
10 20250318 202300 621115800 4960 4960 4960 4960 0
11 20250318 202200 621115800 4960 4960 4960 4960 0
12 20250318 202100 621115800 4960 4960 4960 4960 0
13 20250318 202000 621115800 4960 4960 4960 4960 0
14 20250318 201900 621115800 4960 4960 4960 4960 0
15 20250318 201800 621115800 4960 4960 4960 4960 0
16 20250318 201700 621115800 4960 4960 4960 4960 0
17 20250318 201600 621115800 4960 4960 4960 4960 0
18 20250318 201500 621115800 4960 4960 4960 4960 0
19 20250318 201400 621115800 4960 4960 4960 4960 0
20 20250318 201300 621115800 4960 4960 4960 4960 0
21 20250318 201200 621115800 4960 4960 4960 4960 0
22 20250318 201100 621115800 4960 4960 4960 4960 0
23 20250318 201000 621115800 4960 4960 4960 4960 0
24 20250318 200900 621115800 4960 4960 4960 4960 0
25 20250318 200800 621115800 4960 4960 4960 4960 0
26 20250318 200700 621115800 4960 4960 4960 4960 0
27 20250318 200600 621115800 4960 4960 4960 4960 0
28 20250318 200500 621115800 4960 4960 4960 4960 0
29 20250318 200400 621115800 4960 4960 4960 4960 0
30 20250318 200300 621115800 4960 4960 4960 4960 0
31 20250318 200200 621115800 4960 4960 4960 4960 0
32 20250318 200100 621115800 4960 4960 4960 4960 911
33 20250318 200000 621115800 4960 4960 4960 4960 0
34 20250318 195900 621115800 4960 4960 4960 4960 0
35 20250318 195800 621115800 4960 4960 4960 4960 0
36 20250318 195700 621115800 4960 4960 4960 4960 0
37 20250318 195600 621115800 4960 4960 4960 4960 0
38 20250318 195500 621115800 4960 4960 4960 4960 0
39 20250318 195400 621115800 4960 4960 4960 4960 0
40 20250318 195300 621115800 4960 4960 4960 4960 0
41 20250318 195200 621115800 4960 4960 4960 4960 0
42 20250318 195100 621115800 4960 4960 4960 4960 0
43 20250318 195000 621115800 4960 4960 4960 4960 0
44 20250318 194900 621115800 4960 4960 4960 4960 0
45 20250318 194800 621115800 4960 4960 4960 4960 0
46 20250318 194700 621115800 4960 4960 4960 4960 0
47 20250318 194600 621115800 4960 4960 4960 4960 0
48 20250318 194500 621115800 4960 4960 4960 4960 0
49 20250318 194400 621115800 4960 4960 4960 4960 0
50 20250318 194300 621115800 4960 4960 4960 4960 0
51 20250318 194200 621115800 4960 4960 4960 4960 0
52 20250318 194100 621115800 4960 4960 4960 4960 0
53 20250318 194000 621115800 4960 4960 4960 4960 0
54 20250318 193900 621115800 4960 4960 4960 4960 0
55 20250318 193800 621115800 4960 4960 4960 4960 0
56 20250318 193700 621115800 4960 4960 4960 4960 0
57 20250318 193600 621115800 4960 4960 4960 4960 0
58 20250318 193500 621115800 4960 4960 4960 4960 0
59 20250318 193400 621115800 4960 4960 4960 4960 0
60 20250318 193300 621115800 4960 4960 4960 4960 0
61 20250318 193200 621115800 4960 4960 4960 4960 0
62 20250318 193100 621115800 4960 4960 4960 4960 911
63 20250318 193000 621115800 4960 4960 4960 4960 0
64 20250318 192900 621115800 4960 4960 4960 4960 0
65 20250318 192800 621115800 4960 4960 4960 4960 0
66 20250318 192700 621115800 4960 4960 4960 4960 0
67 20250318 192600 621115800 4960 4960 4960 4960 0
68 20250318 192500 621115800 4960 4960 4960 4960 0
69 20250318 192400 621115800 4960 4960 4960 4960 0
70 20250318 192300 621115800 4960 4960 4960 4960 0
71 20250318 192200 621115800 4960 4960 4960 4960 0
72 20250318 192100 621115800 4960 4960 4960 4960 0
73 20250318 192000 621115800 4960 4960 4960 4960 0
74 20250318 191900 621115800 4960 4960 4960 4960 0
75 20250318 191800 621115800 4960 4960 4960 4960 0
76 20250318 191700 621115800 4960 4960 4960 4960 0
77 20250318 191600 621115800 4960 4960 4960 4960 0
78 20250318 191500 621115800 4960 4960 4960 4960 0
79 20250318 191400 621115800 4960 4960 4960 4960 0
80 20250318 191300 621115800 4960 4960 4960 4960 0
81 20250318 191200 621115800 4960 4960 4960 4960 0
82 20250318 191100 621115800 4960 4960 4960 4960 0
83 20250318 191000 621115800 4960 4960 4960 4960 0
84 20250318 190900 621115800 4960 4960 4960 4960 0
85 20250318 190800 621115800 4960 4960 4960 4960 0
86 20250318 190700 621115800 4960 4960 4960 4960 0
87 20250318 190600 621115800 4960 4960 4960 4960 0
88 20250318 190500 621115800 4960 4960 4960 4960 0
89 20250318 190400 621115800 4960 4960 4960 4960 0
90 20250318 190300 621115800 4960 4960 4960 4960 0
91 20250318 190200 621115800 4960 4960 4960 4960 0
92 20250318 190100 621115800 4960 4960 4960 4960 911
93 20250318 190000 621115800 4960 4960 4960 4960 0
94 20250318 185900 621115800 4960 4960 4960 4960 0
95 20250318 185800 621115800 4960 4960 4960 4960 0
96 20250318 185700 621115800 4960 4960 4960 4960 0
97 20250318 185600 621115800 4960 4960 4960 4960 0
98 20250318 185500 621115800 4960 4960 4960 4960 0
99 20250318 185400 621115800 4960 4960 4960 4960 0
100 20250318 185300 621115800 4960 4960 4960 4960 0
101 20250318 185200 621115800 4960 4960 4960 4960 0
102 20250318 185100 621115800 4960 4960 4960 4960 0
103 20250318 185000 621115800 4960 4960 4960 4960 0
104 20250318 184900 621115800 4960 4960 4960 4960 0
105 20250318 184800 621115800 4960 4960 4960 4960 0
106 20250318 184700 621115800 4960 4960 4960 4960 0
107 20250318 184600 621115800 4960 4960 4960 4960 0
108 20250318 184500 621115800 4960 4960 4960 4960 0
109 20250318 184400 621115800 4960 4960 4960 4960 0
110 20250318 184300 621115800 4960 4960 4960 4960 0
111 20250318 184200 621115800 4960 4960 4960 4960 0
112 20250318 184100 621115800 4960 4960 4960 4960 0
113 20250318 184000 621115800 4960 4960 4960 4960 0
114 20250318 183900 621115800 4960 4960 4960 4960 0
115 20250318 183800 621115800 4960 4960 4960 4960 0
116 20250318 183700 621115800 4960 4960 4960 4960 0
117 20250318 183600 621115800 4960 4960 4960 4960 0
118 20250318 183500 621115800 4960 4960 4960 4960 0
119 20250318 183400 621115800 4960 4960 4960 4960 0
120 20250318 183300 621115800 4960 4960 4960 4960 0
121 20250318 183200 621115800 4960 4960 4960 4960 0
122 20250318 183100 621115800 4960 4960 4960 4960 911
123 20250318 183000 621115800 4960 4960 4960 4960 0
124 20250318 182900 621115800 4960 4960 4960 4960 0
125 20250318 182800 621115800 4960 4960 4960 4960 0
126 20250318 182700 621115800 4960 4960 4960 4960 0
127 20250318 182600 621115800 4960 4960 4960 4960 0
128 20250318 182500 621115800 4960 4960 4960 4960 0
129 20250318 182400 621115800 4960 4960 4960 4960 0
130 20250318 182300 621115800 4960 4960 4960 4960 0
131 20250318 182200 621115800 4960 4960 4960 4960 0
132 20250318 182100 621115800 4960 4960 4960 4960 0
133 20250318 182000 621115800 4960 4960 4960 4960 0
134 20250318 181900 621115800 4960 4960 4960 4960 0
135 20250318 181800 621115800 4960 4960 4960 4960 0
136 20250318 181700 621115800 4960 4960 4960 4960 0
137 20250318 181600 621115800 4960 4960 4960 4960 0
138 20250318 181500 621115800 4960 4960 4960 4960 0
139 20250318 181400 621115800 4960 4960 4960 4960 0
140 20250318 181300 621115800 4960 4960 4960 4960 0
141 20250318 181200 621115800 4960 4960 4960 4960 0
142 20250318 181100 621115800 4960 4960 4960 4960 0
143 20250318 181000 621115800 4960 4960 4960 4960 0
144 20250318 180900 621115800 4960 4960 4960 4960 0
145 20250318 180800 621115800 4960 4960 4960 4960 0
146 20250318 180700 621115800 4960 4960 4960 4960 0
147 20250318 180600 621115800 4960 4960 4960 4960 0
148 20250318 180500 621115800 4960 4960 4960 4960 0
149 20250318 180400 621115800 4960 4960 4960 4960 0
150 20250318 180300 621115800 4960 4960 4960 4960 0
151 20250318 180200 621115800 4960 4960 4960 4960 0
152 20250318 180100 621115800 4960 4960 4960 4960 911
153 20250318 180000 621115800 4960 4960 4960 4960 0
154 20250318 175900 621115800 4960 4960 4960 4960 0
155 20250318 175800 621115800 4960 4960 4960 4960 0
156 20250318 175700 621115800 4960 4960 4960 4960 0
157 20250318 175600 621115800 4960 4960 4960 4960 0
158 20250318 175500 621115800 4960 4960 4960 4960 0
159 20250318 175400 621115800 4960 4960 4960 4960 0
160 20250318 175300 621115800 4960 4960 4960 4960 0
161 20250318 175200 621115800 4960 4960 4960 4960 0
162 20250318 175100 621115800 4960 4960 4960 4960 0
163 20250318 175000 621115800 4960 4960 4960 4960 0
164 20250318 174900 621115800 4960 4960 4960 4960 0
165 20250318 174800 621115800 4960 4960 4960 4960 0
166 20250318 174700 621115800 4960 4960 4960 4960 0
167 20250318 174600 621115800 4960 4960 4960 4960 0
168 20250318 174500 621115800 4960 4960 4960 4960 0
169 20250318 174400 621115800 4960 4960 4960 4960 0
170 20250318 174300 621115800 4960 4960 4960 4960 0
171 20250318 174200 621115800 4960 4960 4960 4960 0
172 20250318 174100 621115800 4960 4960 4960 4960 0
173 20250318 174000 621115800 4960 4960 4960 4960 0
174 20250318 173900 621115800 4960 4960 4960 4960 0
175 20250318 173800 621115800 4960 4960 4960 4960 0
176 20250318 173700 621115800 4960 4960 4960 4960 0
177 20250318 173600 621115800 4960 4960 4960 4960 0
178 20250318 173500 621115800 4960 4960 4960 4960 0
179 20250318 173400 621115800 4960 4960 4960 4960 0
180 20250318 173300 621115800 4960 4960 4960 4960 0
181 20250318 173200 621115800 4960 4960 4960 4960 0
182 20250318 173100 621115800 4960 4960 4960 4960 911
183 20250318 173000 621115800 4960 4960 4960 4960 0
184 20250318 172900 621115800 4960 4960 4960 4960 0
185 20250318 172800 621115800 4960 4960 4960 4960 0
186 20250318 172700 621115800 4960 4960 4960 4960 0
187 20250318 172600 621115800 4960 4960 4960 4960 0
188 20250318 172500 621115800 4960 4960 4960 4960 0
189 20250318 172400 621115800 4960 4960 4960 4960 0
190 20250318 172300 621115800 4960 4960 4960 4960 0
191 20250318 172200 621115800 4960 4960 4960 4960 0
192 20250318 172100 621115800 4960 4960 4960 4960 0
193 20250318 172000 621115800 4960 4960 4960 4960 0
194 20250318 171900 621115800 4960 4960 4960 4960 0
195 20250318 171800 621115800 4960 4960 4960 4960 0
196 20250318 171700 621115800 4960 4960 4960 4960 0
197 20250318 171600 621115800 4960 4960 4960 4960 0
198 20250318 171500 621115800 4960 4960 4960 4960 0
199 20250318 171400 621115800 4960 4960 4960 4960 0
200 20250318 171300 621115800 4960 4960 4960 4960 0
201 20250318 171200 621115800 4960 4960 4960 4960 0
202 20250318 171100 621115800 4960 4960 4960 4960 0
203 20250318 171000 621115800 4960 4960 4960 4960 0
204 20250318 170900 621115800 4960 4960 4960 4960 0
205 20250318 170800 621115800 4960 4960 4960 4960 0
206 20250318 170700 621115800 4960 4960 4960 4960 0
207 20250318 170600 621115800 4960 4960 4960 4960 0
208 20250318 170500 621115800 4960 4960 4960 4960 0
209 20250318 170400 621115800 4960 4960 4960 4960 0
210 20250318 170300 621115800 4960 4960 4960 4960 0
211 20250318 170200 621115800 4960 4960 4960 4960 0
212 20250318 170100 621115800 4960 4960 4960 4960 911
213 20250318 170000 621115800 4960 4960 4960 4960 0
214 20250318 165900 621115800 4960 4960 4960 4960 0
215 20250318 165800 621115800 4960 4960 4960 4960 0
216 20250318 165700 621115800 4960 4960 4960 4960 0
217 20250318 165600 621115800 4960 4960 4960 4960 0
218 20250318 165500 621115800 4960 4960 4960 4960 0
219 20250318 165400 621115800 4960 4960 4960 4960 0
220 20250318 165300 621115800 4960 4960 4960 4960 0
221 20250318 165200 621115800 4960 4960 4960 4960 0
222 20250318 165100 621115800 4960 4960 4960 4960 0
223 20250318 165000 621115800 4960 4960 4960 4960 0
224 20250318 164900 621115800 4960 4960 4960 4960 0
225 20250318 164800 621115800 4960 4960 4960 4960 0
226 20250318 164700 621115800 4960 4960 4960 4960 0
227 20250318 164600 621115800 4960 4960 4960 4960 0
228 20250318 164500 621115800 4960 4960 4960 4960 0
229 20250318 164400 621115800 4960 4960 4960 4960 0
230 20250318 164300 621115800 4960 4960 4960 4960 0
231 20250318 164200 621115800 4960 4960 4960 4960 0
232 20250318 164100 621115800 4960 4960 4960 4960 0
233 20250318 164000 621115800 4960 4960 4960 4960 0
234 20250318 163900 621115800 4960 4960 4960 4960 0
235 20250318 163800 621115800 4960 4960 4960 4960 0
236 20250318 163700 621115800 4960 4960 4960 4960 0
237 20250318 163600 621115800 4960 4960 4960 4960 0
238 20250318 163500 621115800 4960 4960 4960 4960 0
239 20250318 163400 621115800 4960 4960 4960 4960 0
240 20250318 163300 621115800 4960 4960 4960 4960 0
241 20250318 163200 621115800 4960 4960 4960 4960 0
242 20250318 163100 621115800 4960 4960 4960 4960 911
243 20250318 163000 621115800 4960 4960 4960 4960 0
244 20250318 162900 621115800 4960 4960 4960 4960 0
245 20250318 162800 621115800 4960 4960 4960 4960 0
246 20250318 162700 621115800 4960 4960 4960 4960 0
247 20250318 162600 621115800 4960 4960 4960 4960 0
248 20250318 162500 621115800 4960 4960 4960 4960 0
249 20250318 162400 621115800 4960 4960 4960 4960 0
250 20250318 162300 621115800 4960 4960 4960 4960 0
251 20250318 162200 621115800 4960 4960 4960 4960 0
252 20250318 162100 621115800 4960 4960 4960 4960 0
253 20250318 162000 621115800 4960 4960 4960 4960 0
254 20250318 161900 621115800 4960 4960 4960 4960 0
255 20250318 161800 621115800 4960 4960 4960 4960 0
256 20250318 161700 621115800 4960 4960 4960 4960 0
257 20250318 161600 621115800 4960 4960 4960 4960 0
258 20250318 161500 621115800 4960 4960 4960 4960 0
259 20250318 161400 621115800 4960 4960 4960 4960 0
260 20250318 161300 621115800 4960 4960 4960 4960 0
261 20250318 161200 621115800 4960 4960 4960 4960 0
262 20250318 161100 621115800 4960 4960 4960 4960 0
263 20250318 161000 621115800 4960 4960 4960 4960 0
264 20250318 160900 621115800 4960 4960 4960 4960 0
265 20250318 160800 621115800 4960 4960 4960 4960 0
266 20250318 160700 621115800 4960 4960 4960 4960 0
267 20250318 160600 621115800 4960 4960 4960 4960 0
268 20250318 160500 621115800 4960 4960 4960 4960 0
269 20250318 160400 621115800 4960 4960 4960 4960 0
270 20250318 160300 621115800 4960 4960 4960 4960 0
271 20250318 160200 621115800 4960 4960 4960 4960 0
272 20250318 160100 621115800 4960 4960 4960 4960 911
273 20250318 160000 621115800 4960 4960 4960 4960 0
274 20250318 155900 621115800 4960 4960 4960 4960 0
275 20250318 155800 621115800 4960 4960 4960 4960 0
276 20250318 155700 621115800 4960 4960 4960 4960 0
277 20250318 155600 621115800 4960 4960 4960 4960 0
278 20250318 155500 621115800 4960 4960 4960 4960 0
279 20250318 155400 621115800 4960 4960 4960 4960 0
280 20250318 155300 621115800 4960 4960 4960 4960 0
281 20250318 155200 621115800 4960 4960 4960 4960 0
282 20250318 155100 621115800 4960 4960 4960 4960 0
283 20250318 155000 621115800 4960 4960 4960 4960 0
284 20250318 154900 621115800 4960 4960 4960 4960 0
285 20250318 154800 621115800 4960 4960 4960 4960 0
286 20250318 154700 621115800 4960 4960 4960 4960 0
287 20250318 154600 621115800 4960 4960 4960 4960 0
288 20250318 154500 621115800 4960 4960 4960 4960 0
289 20250318 154400 621115800 4960 4960 4960 4960 0
290 20250318 154300 621115800 4960 4960 4960 4960 0
291 20250318 154200 621115800 4960 4960 4960 4960 0
292 20250318 154100 621115800 4960 4960 4960 4960 0
293 20250318 154000 621115800 4960 4960 4960 4960 0
294 20250318 153900 621115800 4960 4960 4960 4960 0
295 20250318 153800 621115800 4960 4960 4960 4960 0
296 20250318 153700 621115800 4960 4960 4960 4960 0
297 20250318 153600 621115800 4960 4960 4960 4960 0
298 20250318 153500 621115800 4960 4960 4960 4960 0
299 20250318 153400 621115800 4960 4960 4960 4960 0
300 20250318 153300 621115800 4960 4960 4960 4960 0
301 20250318 153200 621115800 4960 4960 4960 4960 0
302 20250318 153100 621115800 4960 4960 4960 4960 911
303 20250318 153000 621115800 4960 4960 4960 4960 911
304 20250318 152900 616597240 4950 4950 4950 4950 0
305 20250318 152800 616597240 4950 4950 4950 4950 0
306 20250318 152700 616597240 4950 4950 4950 4950 0
307 20250318 152600 616597240 4950 4950 4950 4950 0
308 20250318 152500 616597240 4950 4950 4950 4950 0
309 20250318 152400 616597240 4950 4950 4950 4950 0
310 20250318 152300 616597240 4950 4950 4950 4950 0
311 20250318 152200 616597240 4950 4950 4950 4950 0
312 20250318 152100 616597240 4950 4950 4950 4950 0
313 20250318 152000 616597240 4950 4950 4950 4950 0
314 20250318 151900 616597240 4950 4945 4950 4945 49
315 20250318 151800 616354810 4950 4945 4950 4940 209
316 20250318 151700 615321235 4940 4940 4940 4940 102
317 20250318 151600 614817355 4945 4915 4945 4910 1162
318 20250318 151500 609106475 4905 4940 4940 4905 1571
319 20250318 151400 601388340 4940 4945 4945 4940 50
320 20250318 151300 601141335 4960 4960 4960 4960 0
321 20250318 151200 601141335 4960 4955 4960 4955 1190
322 20250318 151100 595241445 4930 4930 4930 4930 0
323 20250318 151000 595241445 4930 4930 4930 4930 0
324 20250318 150900 595241445 4930 4930 4960 4930 449
325 20250318 150800 593015875 4960 4945 4960 4945 1140
326 20250318 150700 587365490 4950 4950 4950 4950 0
327 20250318 150600 587365490 4950 4950 4950 4950 0
328 20250318 150500 587365490 4950 4950 4950 4950 0
329 20250318 150400 587365490 4950 4950 4950 4950 0
330 20250318 150300 587365490 4950 4950 4950 4950 0
331 20250318 150200 587365490 4950 4950 4950 4950 0
332 20250318 150100 587365490 4950 4950 4950 4950 0
333 20250318 150000 587365490 4950 4950 4950 4950 0
334 20250318 145900 587365490 4950 4935 4950 4935 95
335 20250318 145800 586895270 4930 4930 4930 4930 0
336 20250318 145700 586895270 4930 4930 4930 4930 1061
337 20250318 145600 581664540 4900 4915 4915 4900 50
338 20250318 145500 581419070 4930 4930 4930 4930 0
339 20250318 145400 581419070 4930 4915 4930 4905 556
340 20250318 145300 578690590 4930 4930 4930 4930 0
341 20250318 145200 578690590 4930 4930 4930 4930 0
342 20250318 145100 578690590 4930 4930 4930 4930 0
343 20250318 145000 578690590 4930 4920 4930 4910 723
344 20250318 144900 575140610 4930 4930 4930 4930 0
345 20250318 144800 575140610 4930 4930 4930 4930 2
346 20250318 144700 575130750 4930 4905 4930 4900 1788
347 20250318 144600 566365575 4900 4930 4930 4900 5000
348 20250318 144500 541806240 4950 4950 4950 4950 2
349 20250318 144400 541796340 4920 4920 4920 4920 0
350 20250318 144300 541796340 4920 4920 4920 4920 774
351 20250318 144200 537988260 4915 4915 4915 4915 0
352 20250318 144100 537988260 4915 4915 4915 4915 0
353 20250318 144000 537988260 4915 4915 4915 4915 0
354 20250318 143900 537988260 4915 4915 4915 4915 0
355 20250318 143800 537988260 4915 4915 4915 4915 0
356 20250318 143700 537988260 4915 4915 4915 4915 1435
357 20250318 143600 530935235 4915 4915 4915 4910 2702
358 20250318 143500 517657905 4915 4915 4915 4915 1000
359 20250318 143400 512742905 4935 4920 4935 4915 3240
360 20250318 143300 496811485 4920 4920 4920 4920 0
361 20250318 143200 496811485 4920 4920 4920 4920 0
362 20250318 143100 496811485 4920 4920 4920 4920 0
363 20250318 143000 496811485 4920 4920 4920 4920 440
364 20250318 142900 494646685 4920 4925 4925 4920 1540
365 20250318 142800 487067200 4930 4930 4930 4930 0
366 20250318 142700 487067200 4930 4925 4930 4925 319
367 20250318 142600 485495530 4930 4930 4930 4930 1
368 20250318 142500 485490600 4930 4930 4930 4930 300
369 20250318 142400 484011600 4925 4930 4930 4925 810
370 20250318 142300 480020580 4930 4930 4930 4930 166
371 20250318 142200 479202200 4930 4930 4930 4930 227
372 20250318 142100 478083090 4930 4935 4935 4930 1073
373 20250318 142000 472792555 4955 4955 4960 4955 440
374 20250318 141900 470611935 4930 4930 4930 4930 1800
375 20250318 141800 461737935 4930 4930 4930 4930 0
376 20250318 141700 461737935 4930 4955 4955 4930 147
377 20250318 141600 461013175 4930 4955 4955 4930 4097
378 20250318 141500 440814940 4930 4950 4950 4930 6458
379 20250318 141400 408956900 4930 4950 4950 4930 2821
380 20250318 141300 395048950 4930 4930 4930 4930 100
381 20250318 141200 394555950 4930 4930 4930 4930 0
382 20250318 141100 394555950 4930 4930 4930 4930 0
383 20250318 141000 394555950 4930 4935 4935 4930 4200
384 20250318 140900 373845255 4950 4935 4950 4935 20
385 20250318 140800 373746525 4935 4935 4935 4935 0
386 20250318 140700 373746525 4935 4940 4940 4935 1020
387 20250318 140600 368711310 4935 4935 4935 4935 0
388 20250318 140500 368711310 4935 4935 4935 4935 0
389 20250318 140400 368711310 4935 4935 4935 4935 0
390 20250318 140300 368711310 4935 4935 4935 4935 0
391 20250318 140200 368711310 4935 4935 4935 4935 0
392 20250318 140100 368711310 4935 4935 4935 4935 0
393 20250318 140000 368711310 4935 4935 4935 4935 0
394 20250318 135900 368711310 4935 4945 4945 4935 700
395 20250318 135800 365252780 4955 4955 4955 4955 21
396 20250318 135700 365148725 4950 4950 4950 4950 0
397 20250318 135600 365148725 4950 4950 4950 4950 0
398 20250318 135500 365148725 4950 4950 4950 4950 0
399 20250318 135400 365148725 4950 4950 4950 4950 0
400 20250318 135300 365148725 4950 4950 4950 4950 0
401 20250318 135200 365148725 4950 4950 4950 4950 0
402 20250318 135100 365148725 4950 4950 4950 4950 0
403 20250318 135000 365148725 4950 4950 4950 4950 0
404 20250318 134900 365148725 4950 4950 4950 4950 3026
405 20250318 134800 350170025 4950 4950 4950 4950 3
406 20250318 134700 350155175 4950 4950 4950 4950 0
407 20250318 134600 350155175 4950 4950 4950 4950 0
408 20250318 134500 350155175 4950 4950 4950 4950 0
409 20250318 134400 350155175 4950 4950 4950 4950 0
410 20250318 134300 350155175 4950 4950 4950 4950 0
411 20250318 134200 350155175 4950 4950 4950 4950 0
412 20250318 134100 350155175 4950 4950 4950 4950 0
413 20250318 134000 350155175 4950 4950 4950 4950 0
414 20250318 133900 350155175 4950 4950 4950 4950 0
415 20250318 133800 350155175 4950 4950 4950 4950 1
416 20250318 133700 350150225 4950 4950 4950 4950 253
417 20250318 133600 348897875 4950 4950 4950 4950 0
418 20250318 133500 348897875 4950 4950 4950 4950 0
419 20250318 133400 348897875 4950 4950 4950 4950 0
420 20250318 133300 348897875 4950 4950 4950 4950 5
421 20250318 133200 348873125 4950 4950 4950 4950 7
422 20250318 133100 348838475 4950 4950 4950 4950 0
423 20250318 133000 348838475 4950 4950 4950 4950 6
424 20250318 132900 348808775 4950 4950 4950 4950 0
425 20250318 132800 348808775 4950 4950 4950 4950 0
426 20250318 132700 348808775 4950 4950 4950 4950 0
427 20250318 132600 348808775 4950 4950 4950 4950 0
428 20250318 132500 348808775 4950 4950 4950 4950 0
429 20250318 132400 348808775 4950 4950 4950 4950 152
430 20250318 132300 348056375 4950 4955 4955 4950 24
431 20250318 132200 347937465 4950 4950 4950 4950 0
432 20250318 132100 347937465 4950 4950 4950 4950 0
433 20250318 132000 347937465 4950 4950 4950 4950 102
434 20250318 131900 347432565 4950 4950 4950 4950 0
435 20250318 131800 347432565 4950 4950 4950 4950 50
436 20250318 131700 347185065 4965 4965 4965 4965 0
437 20250318 131600 347185065 4965 4965 4965 4965 0
438 20250318 131500 347185065 4965 4965 4965 4965 0
439 20250318 131400 347185065 4965 4965 4965 4965 0
440 20250318 131300 347185065 4965 4965 4965 4965 0
441 20250318 131200 347185065 4965 4965 4965 4965 0
442 20250318 131100 347185065 4965 4965 4965 4965 0
443 20250318 131000 347185065 4965 4960 4965 4960 357
444 20250318 130900 345413745 4965 4950 4965 4950 859
445 20250318 130800 341157005 4950 4950 4950 4950 0
446 20250318 130700 341157005 4950 4950 4950 4950 0
447 20250318 130600 341157005 4950 4950 4950 4950 0
448 20250318 130500 341157005 4950 4950 4950 4950 0
449 20250318 130400 341157005 4950 4945 4950 4935 1571
450 20250318 130300 333388085 4945 4945 4945 4945 0
451 20250318 130200 333388085 4945 4945 4945 4945 0
452 20250318 130100 333388085 4945 4945 4945 4945 6
453 20250318 130000 333358415 4935 4935 4935 4935 0
454 20250318 125900 333358415 4935 4935 4935 4935 0
455 20250318 125800 333358415 4935 4935 4935 4935 0
456 20250318 125700 333358415 4935 4935 4935 4935 0
457 20250318 125600 333358415 4935 4935 4935 4935 0
458 20250318 125500 333358415 4935 4935 4935 4935 0
459 20250318 125400 333358415 4935 4935 4935 4935 0
460 20250318 125300 333358415 4935 4935 4935 4935 0
461 20250318 125200 333358415 4935 4935 4935 4935 42
462 20250318 125100 333151145 4935 4935 4935 4935 0
463 20250318 125000 333151145 4935 4940 4940 4935 340
464 20250318 124900 331471760 4940 4940 4940 4940 0
465 20250318 124800 331471760 4940 4940 4940 4940 0
466 20250318 124700 331471760 4940 4940 4940 4940 0
467 20250318 124600 331471760 4940 4940 4940 4940 0
468 20250318 124500 331471760 4940 4945 4945 4940 19
469 20250318 124400 331377895 4950 4950 4950 4950 0
470 20250318 124300 331377895 4950 4950 4950 4950 1
471 20250318 124200 331372945 4950 4950 4950 4950 0
472 20250318 124100 331372945 4950 4950 4950 4950 0
473 20250318 124000 331372945 4950 4950 4950 4950 1090
474 20250318 123900 325977445 4950 4950 4950 4950 0
475 20250318 123800 325977445 4950 4950 4950 4950 4
476 20250318 123700 325957645 4965 4965 4965 4965 0
477 20250318 123600 325957645 4965 4960 4965 4960 110
478 20250318 123500 325411780 4940 4940 4940 4940 0
479 20250318 123400 325411780 4940 4940 4940 4940 0
480 20250318 123300 325411780 4940 4940 4940 4940 16
481 20250318 123200 325332740 4965 4965 4965 4965 0
482 20250318 123100 325332740 4965 4965 4965 4965 0
483 20250318 123000 325332740 4965 4965 4965 4965 0
484 20250318 122900 325332740 4965 4965 4965 4965 0
485 20250318 122800 325332740 4965 4965 4965 4965 0
486 20250318 122700 325332740 4965 4965 4965 4965 0
487 20250318 122600 325332740 4965 4965 4965 4965 0
488 20250318 122500 325332740 4965 4965 4965 4965 100
489 20250318 122400 324836240 4965 4965 4965 4965 0
490 20250318 122300 324836240 4965 4930 4965 4930 279
491 20250318 122200 323457175 4935 4935 4935 4935 12
492 20250318 122100 323397955 4935 4935 4935 4935 120
493 20250318 122000 322805755 4930 4930 4930 4930 0
494 20250318 121900 322805755 4930 4950 4950 4930 4690
495 20250318 121800 299641045 4950 4950 4950 4950 0
496 20250318 121700 299641045 4950 4950 4950 4950 0
497 20250318 121600 299641045 4950 4950 4950 4950 0
498 20250318 121500 299641045 4950 4950 4950 4950 0
499 20250318 121400 299641045 4950 4950 4950 4950 0
500 20250318 121300 299641045 4950 4950 4950 4950 1
501 20250318 121200 299636095 4950 4950 4950 4950 0
502 20250318 121100 299636095 4950 4950 4950 4950 0
503 20250318 121000 299636095 4950 4950 4950 4950 0
504 20250318 120900 299636095 4950 4950 4950 4950 0
505 20250318 120800 299636095 4950 4950 4950 4950 0
506 20250318 120700 299636095 4950 4950 4950 4950 0
507 20250318 120600 299636095 4950 4950 4950 4950 0
508 20250318 120500 299636095 4950 4950 4970 4950 3286
509 20250318 120400 283367205 4950 4950 4950 4950 0
510 20250318 120300 283367205 4950 4950 4950 4950 2
511 20250318 120200 283357305 4950 4950 4950 4950 0
512 20250318 120100 283357305 4950 4950 4950 4950 8
513 20250318 120000 283317705 4950 4950 4950 4950 0
514 20250318 115900 283317705 4950 4950 4950 4950 2
515 20250318 115800 283307805 4950 4950 4950 4950 1000
516 20250318 115700 278357805 4960 4960 4960 4960 0
517 20250318 115600 278357805 4960 4960 4960 4960 0
518 20250318 115500 278357805 4960 4960 4960 4960 17
519 20250318 115400 278273485 4960 4955 4960 4955 33
520 20250318 115300 278109920 4960 4960 4960 4960 170
521 20250318 115200 277266720 4970 4970 4970 4970 8
522 20250318 115100 277226960 4970 4970 4970 4970 0
523 20250318 115000 277226960 4970 4970 4970 4970 0
524 20250318 114900 277226960 4970 4970 4970 4970 0
525 20250318 114800 277226960 4970 4970 4970 4970 0
526 20250318 114700 277226960 4970 4970 4970 4970 2
527 20250318 114600 277217020 4970 4965 4970 4965 5
528 20250318 114500 277192180 4960 4960 4960 4960 0
529 20250318 114400 277192180 4960 4960 4960 4960 2
530 20250318 114300 277182260 4960 4960 4960 4960 0
531 20250318 114200 277182260 4960 4960 4960 4960 179
532 20250318 114100 276294420 4960 4960 4960 4960 0
533 20250318 114000 276294420 4960 4965 4965 4960 414
534 20250318 113900 274240875 4965 4965 4965 4965 0
535 20250318 113800 274240875 4965 4965 4965 4965 0
536 20250318 113700 274240875 4965 4960 4965 4960 684
537 20250318 113600 270845935 4960 4960 4960 4960 0
538 20250318 113500 270845935 4960 4960 4960 4960 0
539 20250318 113400 270845935 4960 4960 4960 4960 0
540 20250318 113300 270845935 4960 4960 4960 4960 1
541 20250318 113200 270840975 4960 4960 4960 4960 0
542 20250318 113100 270840975 4960 4960 4960 4960 0
543 20250318 113000 270840975 4960 4950 4960 4950 1349
544 20250318 112900 264161405 4950 4950 4950 4950 0
545 20250318 112800 264161405 4950 4950 4950 4950 0
546 20250318 112700 264161405 4950 4950 4950 4950 0
547 20250318 112600 264161405 4950 4950 4950 4950 358
548 20250318 112500 262389305 4950 4950 4950 4950 0
549 20250318 112400 262389305 4950 4950 4950 4950 81
550 20250318 112300 261988355 4950 4950 4950 4950 100
551 20250318 112200 261493355 4950 4955 4955 4950 638
552 20250318 112100 258334380 4960 4960 4960 4960 0
553 20250318 112000 258334380 4960 4955 4960 4955 329
554 20250318 111900 256704180 4955 4955 4955 4955 0
555 20250318 111800 256704180 4955 4955 4955 4955 0
556 20250318 111700 256704180 4955 4955 4955 4955 200
557 20250318 111600 255713180 4950 4950 4950 4950 0
558 20250318 111500 255713180 4950 4950 4950 4950 0
559 20250318 111400 255713180 4950 4955 4955 4950 241
560 20250318 111300 254520025 4955 4955 4955 4955 0
561 20250318 111200 254520025 4955 4955 4955 4955 200
562 20250318 111100 253529025 4955 4950 4955 4950 953
563 20250318 111000 248811475 4945 4945 4945 4945 0
564 20250318 110900 248811475 4945 4945 4945 4945 0
565 20250318 110800 248811475 4945 4945 4945 4945 1
566 20250318 110700 248806530 4955 4955 4955 4955 0
567 20250318 110600 248806530 4955 4955 4955 4955 0
568 20250318 110500 248806530 4955 4955 4955 4955 0
569 20250318 110400 248806530 4955 4955 4955 4955 0
570 20250318 110300 248806530 4955 4955 4955 4955 0
571 20250318 110200 248806530 4955 4955 4955 4955 0
572 20250318 110100 248806530 4955 4955 4955 4955 0
573 20250318 110000 248806530 4955 4955 4955 4955 0
574 20250318 105900 248806530 4955 4955 4955 4955 0
575 20250318 105800 248806530 4955 4955 4955 4955 0
576 20250318 105700 248806530 4955 4955 4955 4955 0
577 20250318 105600 248806530 4955 4955 4955 4955 0
578 20250318 105500 248806530 4955 4955 4955 4955 0
579 20250318 105400 248806530 4955 4955 4955 4955 0
580 20250318 105300 248806530 4955 4955 4955 4955 2
581 20250318 105200 248796620 4955 4955 4955 4955 0
582 20250318 105100 248796620 4955 4955 4955 4955 277
583 20250318 105000 247424085 4955 4955 4955 4955 10
584 20250318 104900 247374535 4955 4955 4955 4955 0
585 20250318 104800 247374535 4955 4955 4955 4955 500
586 20250318 104700 244897035 4955 4955 4955 4955 0
587 20250318 104600 244897035 4955 4945 4955 4945 1015
588 20250318 104500 239876590 4945 4950 4950 4930 8197
589 20250318 104400 199425245 4950 4950 4950 4950 0
590 20250318 104300 199425245 4950 4950 4950 4950 0
591 20250318 104200 199425245 4950 4950 4950 4950 5
592 20250318 104100 199400495 4955 4955 4955 4955 0
593 20250318 104000 199400495 4955 4955 4955 4955 45
594 20250318 103900 199177520 4955 4955 4955 4955 20
595 20250318 103800 199078420 4955 4955 4955 4955 0
596 20250318 103700 199078420 4955 4955 4955 4955 0
597 20250318 103600 199078420 4955 4955 4955 4955 0
598 20250318 103500 199078420 4955 4955 4955 4955 2
599 20250318 103400 199068510 4965 4965 4965 4965 806
600 20250318 103300 195066720 4965 4965 4965 4965 0
601 20250318 103200 195066720 4965 4965 4965 4965 0
602 20250318 103100 195066720 4965 4965 4965 4965 0
603 20250318 103000 195066720 4965 4965 4965 4965 110
604 20250318 102900 194520570 4965 4965 4965 4965 0
605 20250318 102800 194520570 4965 4965 4965 4965 0
606 20250318 102700 194520570 4965 4965 4965 4965 0
607 20250318 102600 194520570 4965 4965 4965 4965 0
608 20250318 102500 194520570 4965 4965 4965 4965 0
609 20250318 102400 194520570 4965 4965 4965 4965 0
610 20250318 102300 194520570 4965 4965 4965 4965 0
611 20250318 102200 194520570 4965 4965 4965 4965 60
612 20250318 102100 194222670 4965 4965 4965 4965 0
613 20250318 102000 194222670 4965 4965 4965 4965 500
614 20250318 101900 191740170 4965 4985 4985 4965 2091
615 20250318 101800 181353410 4985 4975 4985 4970 491
616 20250318 101700 178910690 4970 4955 4970 4955 1661
617 20250318 101600 170662365 4950 4950 4950 4950 241
618 20250318 101500 169469415 4945 4955 4955 4935 4796
619 20250318 101400 145784065 4955 4955 4955 4955 80
620 20250318 101300 145387665 4940 4950 4950 4940 1808
621 20250318 101200 136446850 4955 4955 4955 4955 0
622 20250318 101100 136446850 4955 4955 4955 4955 0
623 20250318 101000 136446850 4955 4955 4955 4955 0
624 20250318 100900 136446850 4955 4955 4955 4955 0
625 20250318 100800 136446850 4955 4955 4955 4955 0
626 20250318 100700 136446850 4955 4950 4955 4950 1136
627 20250318 100600 130822975 4955 4955 4955 4955 0
628 20250318 100500 130822975 4955 4955 4955 4955 50
629 20250318 100400 130575225 4950 4945 4950 4945 85
630 20250318 100300 130154780 4940 4940 4940 4940 0
631 20250318 100200 130154780 4940 4945 4945 4940 1928
632 20250318 100100 120622290 4950 4950 4950 4950 113
633 20250318 100000 120062940 4955 4955 4955 4955 0
634 20250318 095900 120062940 4955 4950 4955 4950 177
635 20250318 095800 119186785 4950 4950 4950 4950 620
636 20250318 095700 116117785 4950 4950 4950 4950 0
637 20250318 095600 116117785 4950 4950 4950 4950 0
638 20250318 095500 116117785 4950 4950 4950 4950 0
639 20250318 095400 116117785 4950 4950 4950 4950 250
640 20250318 095300 114880285 4950 4950 4950 4950 0
641 20250318 095200 114880285 4950 4950 4950 4950 232
642 20250318 095100 113731885 4950 4950 4950 4950 0
643 20250318 095000 113731885 4950 4950 4950 4950 300
644 20250318 094900 112246885 4950 4950 4950 4950 37
645 20250318 094800 112063735 4960 4960 4960 4960 0
646 20250318 094700 112063735 4960 4960 4960 4960 0
647 20250318 094600 112063735 4960 4960 4960 4960 0
648 20250318 094500 112063735 4960 4960 4960 4960 0
649 20250318 094400 112063735 4960 4960 4965 4950 1457
650 20250318 094300 104843615 4960 4960 4960 4960 0
651 20250318 094200 104843615 4960 4955 4960 4955 157
652 20250318 094100 104064910 4955 4955 4955 4955 0
653 20250318 094000 104064910 4955 4955 4955 4955 171
654 20250318 093900 103217605 4950 4950 4950 4950 94
655 20250318 093800 102752305 4950 4955 4955 4950 1375
656 20250318 093700 95945170 4955 4955 4955 4950 25
657 20250318 093600 95821300 4955 4955 4955 4955 0
658 20250318 093500 95821300 4955 4955 4955 4955 835
659 20250318 093400 91683875 4955 4955 4955 4955 84
660 20250318 093300 91267655 4950 4950 4950 4950 757
661 20250318 093200 87520505 4955 4965 4965 4955 1659
662 20250318 093100 79291825 4965 4965 4965 4965 99
663 20250318 093000 78800290 4965 4965 4965 4965 19
664 20250318 092900 78705955 4965 4965 4965 4965 0
665 20250318 092800 78705955 4965 4965 4965 4965 12
666 20250318 092700 78646375 4965 4965 4965 4965 122
667 20250318 092600 78040645 4960 4960 4960 4960 1
668 20250318 092500 78035685 4960 4960 4960 4960 1
669 20250318 092400 78030725 4965 4965 4965 4960 211
670 20250318 092300 76983115 4970 4970 4970 4960 2021
671 20250318 092200 66950240 4970 4970 4970 4970 2
672 20250318 092100 66940300 4970 4970 4970 4970 1501
673 20250318 092000 59480330 4975 4975 4975 4975 0
674 20250318 091900 59480330 4975 4975 4975 4975 0
675 20250318 091800 59480330 4975 4975 4975 4975 0
676 20250318 091700 59480330 4975 4975 4975 4975 0
677 20250318 091600 59480330 4975 4985 4985 4975 3176
678 20250318 091500 43658120 4990 4990 4990 4990 0
679 20250318 091400 43658120 4990 4990 4990 4990 1
680 20250318 091300 43653130 4995 5000 5000 4995 1297
681 20250318 091200 37169630 4995 4995 4995 4995 1
682 20250318 091100 37164635 4995 4995 4995 4995 122
683 20250318 091000 36555245 4990 4990 4990 4990 155
684 20250318 090900 35781795 4985 4985 4985 4985 1
685 20250318 090800 35776810 4985 4985 4985 4985 273
686 20250318 090700 34415905 4985 4990 4990 4985 700
687 20250318 090600 30924405 4985 4985 4985 4985 0
688 20250318 090500 30924405 4985 4985 4985 4985 0
689 20250318 090400 30924405 4985 4990 5010 4985 606
690 20250318 090300 27896965 4990 4985 4990 4985 2269
691 20250318 090200 16580315 4990 4995 4995 4990 771
692 20250318 090100 12732740 5040 5040 5040 5040 1015
693 20250318 090000 7617140 5050 4990 5050 4990 1417