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

711
215360/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204900,105420500,9810,9810,9810,9810,113
20250318,204800,105420500,9810,9810,9810,9810,0
20250318,204700,105420500,9810,9810,9810,9810,0
20250318,204600,105420500,9810,9810,9810,9810,0
20250318,204500,105420500,9810,9810,9810,9810,0
20250318,204400,105420500,9810,9810,9810,9810,0
20250318,204300,105420500,9810,9810,9810,9810,0
20250318,204200,105420500,9810,9810,9810,9810,0
20250318,204100,105420500,9810,9810,9810,9810,0
20250318,204000,105420500,9810,9810,9810,9810,0
20250318,203900,105420500,9810,9810,9810,9810,0
20250318,203800,105420500,9810,9810,9810,9810,0
20250318,203700,105420500,9810,9810,9810,9810,0
20250318,203600,105420500,9810,9810,9810,9810,0
20250318,203500,105420500,9810,9810,9810,9810,0
20250318,203400,105420500,9810,9810,9810,9810,0
20250318,203300,105420500,9810,9810,9810,9810,0
20250318,203200,105420500,9810,9810,9810,9810,0
20250318,203100,105420500,9810,9810,9810,9810,0
20250318,203000,105420500,9810,9810,9810,9810,0
20250318,202900,105420500,9810,9810,9810,9810,0
20250318,202800,105420500,9810,9810,9810,9810,0
20250318,202700,105420500,9810,9810,9810,9810,0
20250318,202600,105420500,9810,9810,9810,9810,0
20250318,202500,105420500,9810,9810,9810,9810,0
20250318,202400,105420500,9810,9810,9810,9810,0
20250318,202300,105420500,9810,9810,9810,9810,0
20250318,202200,105420500,9810,9810,9810,9810,0
20250318,202100,105420500,9810,9810,9810,9810,0
20250318,202000,105420500,9810,9810,9810,9810,0
20250318,201900,105420500,9810,9810,9810,9810,113
20250318,201800,105420500,9810,9810,9810,9810,0
20250318,201700,105420500,9810,9810,9810,9810,0
20250318,201600,105420500,9810,9810,9810,9810,0
20250318,201500,105420500,9810,9810,9810,9810,0
20250318,201400,105420500,9810,9810,9810,9810,0
20250318,201300,105420500,9810,9810,9810,9810,0
20250318,201200,105420500,9810,9810,9810,9810,0
20250318,201100,105420500,9810,9810,9810,9810,0
20250318,201000,105420500,9810,9810,9810,9810,0
20250318,200900,105420500,9810,9810,9810,9810,0
20250318,200800,105420500,9810,9810,9810,9810,0
20250318,200700,105420500,9810,9810,9810,9810,0
20250318,200600,105420500,9810,9810,9810,9810,0
20250318,200500,105420500,9810,9810,9810,9810,0
20250318,200400,105420500,9810,9810,9810,9810,0
20250318,200300,105420500,9810,9810,9810,9810,0
20250318,200200,105420500,9810,9810,9810,9810,0
20250318,200100,105420500,9810,9810,9810,9810,0
20250318,200000,105420500,9810,9810,9810,9810,0
20250318,195900,105420500,9810,9810,9810,9810,0
20250318,195800,105420500,9810,9810,9810,9810,0
20250318,195700,105420500,9810,9810,9810,9810,0
20250318,195600,105420500,9810,9810,9810,9810,0
20250318,195500,105420500,9810,9810,9810,9810,0
20250318,195400,105420500,9810,9810,9810,9810,0
20250318,195300,105420500,9810,9810,9810,9810,0
20250318,195200,105420500,9810,9810,9810,9810,0
20250318,195100,105420500,9810,9810,9810,9810,0
20250318,195000,105420500,9810,9810,9810,9810,0
20250318,194900,105420500,9810,9810,9810,9810,113
20250318,194800,105420500,9810,9810,9810,9810,0
20250318,194700,105420500,9810,9810,9810,9810,0
20250318,194600,105420500,9810,9810,9810,9810,0
20250318,194500,105420500,9810,9810,9810,9810,0
20250318,194400,105420500,9810,9810,9810,9810,0
20250318,194300,105420500,9810,9810,9810,9810,0
20250318,194200,105420500,9810,9810,9810,9810,0
20250318,194100,105420500,9810,9810,9810,9810,0
20250318,194000,105420500,9810,9810,9810,9810,0
20250318,193900,105420500,9810,9810,9810,9810,0
20250318,193800,105420500,9810,9810,9810,9810,0
20250318,193700,105420500,9810,9810,9810,9810,0
20250318,193600,105420500,9810,9810,9810,9810,0
20250318,193500,105420500,9810,9810,9810,9810,0
20250318,193400,105420500,9810,9810,9810,9810,0
20250318,193300,105420500,9810,9810,9810,9810,0
20250318,193200,105420500,9810,9810,9810,9810,0
20250318,193100,105420500,9810,9810,9810,9810,0
20250318,193000,105420500,9810,9810,9810,9810,0
20250318,192900,105420500,9810,9810,9810,9810,0
20250318,192800,105420500,9810,9810,9810,9810,0
20250318,192700,105420500,9810,9810,9810,9810,0
20250318,192600,105420500,9810,9810,9810,9810,0
20250318,192500,105420500,9810,9810,9810,9810,0
20250318,192400,105420500,9810,9810,9810,9810,0
20250318,192300,105420500,9810,9810,9810,9810,0
20250318,192200,105420500,9810,9810,9810,9810,0
20250318,192100,105420500,9810,9810,9810,9810,0
20250318,192000,105420500,9810,9810,9810,9810,0
20250318,191900,105420500,9810,9810,9810,9810,113
20250318,191800,105420500,9810,9810,9810,9810,0
20250318,191700,105420500,9810,9810,9810,9810,0
20250318,191600,105420500,9810,9810,9810,9810,0
20250318,191500,105420500,9810,9810,9810,9810,0
20250318,191400,105420500,9810,9810,9810,9810,0
20250318,191300,105420500,9810,9810,9810,9810,0
20250318,191200,105420500,9810,9810,9810,9810,0
20250318,191100,105420500,9810,9810,9810,9810,0
20250318,191000,105420500,9810,9810,9810,9810,0
20250318,190900,105420500,9810,9810,9810,9810,0
20250318,190800,105420500,9810,9810,9810,9810,0
20250318,190700,105420500,9810,9810,9810,9810,0
20250318,190600,105420500,9810,9810,9810,9810,0
20250318,190500,105420500,9810,9810,9810,9810,0
20250318,190400,105420500,9810,9810,9810,9810,0
20250318,190300,105420500,9810,9810,9810,9810,0
20250318,190200,105420500,9810,9810,9810,9810,0
20250318,190100,105420500,9810,9810,9810,9810,0
20250318,190000,105420500,9810,9810,9810,9810,0
20250318,185900,105420500,9810,9810,9810,9810,0
20250318,185800,105420500,9810,9810,9810,9810,0
20250318,185700,105420500,9810,9810,9810,9810,0
20250318,185600,105420500,9810,9810,9810,9810,0
20250318,185500,105420500,9810,9810,9810,9810,0
20250318,185400,105420500,9810,9810,9810,9810,0
20250318,185300,105420500,9810,9810,9810,9810,0
20250318,185200,105420500,9810,9810,9810,9810,0
20250318,185100,105420500,9810,9810,9810,9810,0
20250318,185000,105420500,9810,9810,9810,9810,0
20250318,184900,105420500,9810,9810,9810,9810,113
20250318,184800,105420500,9810,9810,9810,9810,0
20250318,184700,105420500,9810,9810,9810,9810,0
20250318,184600,105420500,9810,9810,9810,9810,0
20250318,184500,105420500,9810,9810,9810,9810,0
20250318,184400,105420500,9810,9810,9810,9810,0
20250318,184300,105420500,9810,9810,9810,9810,0
20250318,184200,105420500,9810,9810,9810,9810,0
20250318,184100,105420500,9810,9810,9810,9810,0
20250318,184000,105420500,9810,9810,9810,9810,0
20250318,183900,105420500,9810,9810,9810,9810,0
20250318,183800,105420500,9810,9810,9810,9810,0
20250318,183700,105420500,9810,9810,9810,9810,0
20250318,183600,105420500,9810,9810,9810,9810,0
20250318,183500,105420500,9810,9810,9810,9810,0
20250318,183400,105420500,9810,9810,9810,9810,0
20250318,183300,105420500,9810,9810,9810,9810,0
20250318,183200,105420500,9810,9810,9810,9810,0
20250318,183100,105420500,9810,9810,9810,9810,0
20250318,183000,105420500,9810,9810,9810,9810,0
20250318,182900,105420500,9810,9810,9810,9810,0
20250318,182800,105420500,9810,9810,9810,9810,0
20250318,182700,105420500,9810,9810,9810,9810,0
20250318,182600,105420500,9810,9810,9810,9810,0
20250318,182500,105420500,9810,9810,9810,9810,0
20250318,182400,105420500,9810,9810,9810,9810,0
20250318,182300,105420500,9810,9810,9810,9810,0
20250318,182200,105420500,9810,9810,9810,9810,0
20250318,182100,105420500,9810,9810,9810,9810,0
20250318,182000,105420500,9810,9810,9810,9810,0
20250318,181900,105420500,9810,9810,9810,9810,113
20250318,181800,105420500,9810,9810,9810,9810,0
20250318,181700,105420500,9810,9810,9810,9810,0
20250318,181600,105420500,9810,9810,9810,9810,0
20250318,181500,105420500,9810,9810,9810,9810,0
20250318,181400,105420500,9810,9810,9810,9810,0
20250318,181300,105420500,9810,9810,9810,9810,0
20250318,181200,105420500,9810,9810,9810,9810,0
20250318,181100,105420500,9810,9810,9810,9810,0
20250318,181000,105420500,9810,9810,9810,9810,0
20250318,180900,105420500,9810,9810,9810,9810,0
20250318,180800,105420500,9810,9810,9810,9810,0
20250318,180700,105420500,9810,9810,9810,9810,0
20250318,180600,105420500,9810,9810,9810,9810,0
20250318,180500,105420500,9810,9810,9810,9810,0
20250318,180400,105420500,9810,9810,9810,9810,0
20250318,180300,105420500,9810,9810,9810,9810,0
20250318,180200,105420500,9810,9810,9810,9810,0
20250318,180100,105420500,9810,9810,9810,9810,0
20250318,180000,105420500,9810,9810,9810,9810,0
20250318,175900,105420500,9810,9810,9810,9810,0
20250318,175800,105420500,9810,9810,9810,9810,0
20250318,175700,105420500,9810,9810,9810,9810,0
20250318,175600,105420500,9810,9810,9810,9810,0
20250318,175500,105420500,9810,9810,9810,9810,0
20250318,175400,105420500,9810,9810,9810,9810,0
20250318,175300,105420500,9810,9810,9810,9810,0
20250318,175200,105420500,9810,9810,9810,9810,0
20250318,175100,105420500,9810,9810,9810,9810,0
20250318,175000,105420500,9810,9810,9810,9810,0
20250318,174900,105420500,9810,9810,9810,9810,113
20250318,174800,105420500,9810,9810,9810,9810,0
20250318,174700,105420500,9810,9810,9810,9810,0
20250318,174600,105420500,9810,9810,9810,9810,0
20250318,174500,105420500,9810,9810,9810,9810,0
20250318,174400,105420500,9810,9810,9810,9810,0
20250318,174300,105420500,9810,9810,9810,9810,0
20250318,174200,105420500,9810,9810,9810,9810,0
20250318,174100,105420500,9810,9810,9810,9810,0
20250318,174000,105420500,9810,9810,9810,9810,0
20250318,173900,105420500,9810,9810,9810,9810,0
20250318,173800,105420500,9810,9810,9810,9810,0
20250318,173700,105420500,9810,9810,9810,9810,0
20250318,173600,105420500,9810,9810,9810,9810,0
20250318,173500,105420500,9810,9810,9810,9810,0
20250318,173400,105420500,9810,9810,9810,9810,0
20250318,173300,105420500,9810,9810,9810,9810,0
20250318,173200,105420500,9810,9810,9810,9810,0
20250318,173100,105420500,9810,9810,9810,9810,0
20250318,173000,105420500,9810,9810,9810,9810,0
20250318,172900,105420500,9810,9810,9810,9810,0
20250318,172800,105420500,9810,9810,9810,9810,0
20250318,172700,105420500,9810,9810,9810,9810,0
20250318,172600,105420500,9810,9810,9810,9810,0
20250318,172500,105420500,9810,9810,9810,9810,0
20250318,172400,105420500,9810,9810,9810,9810,0
20250318,172300,105420500,9810,9810,9810,9810,0
20250318,172200,105420500,9810,9810,9810,9810,0
20250318,172100,105420500,9810,9810,9810,9810,0
20250318,172000,105420500,9810,9810,9810,9810,0
20250318,171900,105420500,9810,9810,9810,9810,113
20250318,171800,105420500,9810,9810,9810,9810,0
20250318,171700,105420500,9810,9810,9810,9810,0
20250318,171600,105420500,9810,9810,9810,9810,0
20250318,171500,105420500,9810,9810,9810,9810,0
20250318,171400,105420500,9810,9810,9810,9810,0
20250318,171300,105420500,9810,9810,9810,9810,0
20250318,171200,105420500,9810,9810,9810,9810,0
20250318,171100,105420500,9810,9810,9810,9810,0
20250318,171000,105420500,9810,9810,9810,9810,0
20250318,170900,105420500,9810,9810,9810,9810,0
20250318,170800,105420500,9810,9810,9810,9810,0
20250318,170700,105420500,9810,9810,9810,9810,0
20250318,170600,105420500,9810,9810,9810,9810,0
20250318,170500,105420500,9810,9810,9810,9810,0
20250318,170400,105420500,9810,9810,9810,9810,0
20250318,170300,105420500,9810,9810,9810,9810,0
20250318,170200,105420500,9810,9810,9810,9810,0
20250318,170100,105420500,9810,9810,9810,9810,0
20250318,170000,105420500,9810,9810,9810,9810,0
20250318,165900,105420500,9810,9810,9810,9810,0
20250318,165800,105420500,9810,9810,9810,9810,0
20250318,165700,105420500,9810,9810,9810,9810,0
20250318,165600,105420500,9810,9810,9810,9810,0
20250318,165500,105420500,9810,9810,9810,9810,0
20250318,165400,105420500,9810,9810,9810,9810,0
20250318,165300,105420500,9810,9810,9810,9810,0
20250318,165200,105420500,9810,9810,9810,9810,0
20250318,165100,105420500,9810,9810,9810,9810,0
20250318,165000,105420500,9810,9810,9810,9810,0
20250318,164900,105420500,9810,9810,9810,9810,113
20250318,164800,105420500,9810,9810,9810,9810,0
20250318,164700,105420500,9810,9810,9810,9810,0
20250318,164600,105420500,9810,9810,9810,9810,0
20250318,164500,105420500,9810,9810,9810,9810,0
20250318,164400,105420500,9810,9810,9810,9810,0
20250318,164300,105420500,9810,9810,9810,9810,0
20250318,164200,105420500,9810,9810,9810,9810,0
20250318,164100,105420500,9810,9810,9810,9810,0
20250318,164000,105420500,9810,9810,9810,9810,0
20250318,163900,105420500,9810,9810,9810,9810,0
20250318,163800,105420500,9810,9810,9810,9810,0
20250318,163700,105420500,9810,9810,9810,9810,0
20250318,163600,105420500,9810,9810,9810,9810,0
20250318,163500,105420500,9810,9810,9810,9810,0
20250318,163400,105420500,9810,9810,9810,9810,0
20250318,163300,105420500,9810,9810,9810,9810,0
20250318,163200,105420500,9810,9810,9810,9810,0
20250318,163100,105420500,9810,9810,9810,9810,0
20250318,163000,105420500,9810,9810,9810,9810,0
20250318,162900,105420500,9810,9810,9810,9810,0
20250318,162800,105420500,9810,9810,9810,9810,0
20250318,162700,105420500,9810,9810,9810,9810,0
20250318,162600,105420500,9810,9810,9810,9810,0
20250318,162500,105420500,9810,9810,9810,9810,0
20250318,162400,105420500,9810,9810,9810,9810,0
20250318,162300,105420500,9810,9810,9810,9810,0
20250318,162200,105420500,9810,9810,9810,9810,0
20250318,162100,105420500,9810,9810,9810,9810,0
20250318,162000,105420500,9810,9810,9810,9810,0
20250318,161900,105420500,9810,9810,9810,9810,113
20250318,161800,105420500,9810,9810,9810,9810,0
20250318,161700,105420500,9810,9810,9810,9810,0
20250318,161600,105420500,9810,9810,9810,9810,0
20250318,161500,105420500,9810,9810,9810,9810,0
20250318,161400,105420500,9810,9810,9810,9810,0
20250318,161300,105420500,9810,9810,9810,9810,0
20250318,161200,105420500,9810,9810,9810,9810,0
20250318,161100,105420500,9810,9810,9810,9810,0
20250318,161000,105420500,9810,9810,9810,9810,0
20250318,160900,105420500,9810,9810,9810,9810,0
20250318,160800,105420500,9810,9810,9810,9810,0
20250318,160700,105420500,9810,9810,9810,9810,0
20250318,160600,105420500,9810,9810,9810,9810,0
20250318,160500,105420500,9810,9810,9810,9810,0
20250318,160400,105420500,9810,9810,9810,9810,0
20250318,160300,105420500,9810,9810,9810,9810,0
20250318,160200,105420500,9810,9810,9810,9810,0
20250318,160100,105420500,9810,9810,9810,9810,0
20250318,160000,105420500,9810,9810,9810,9810,0
20250318,155900,105420500,9810,9810,9810,9810,0
20250318,155800,105420500,9810,9810,9810,9810,0
20250318,155700,105420500,9810,9810,9810,9810,0
20250318,155600,105420500,9810,9810,9810,9810,0
20250318,155500,105420500,9810,9810,9810,9810,0
20250318,155400,105420500,9810,9810,9810,9810,0
20250318,155300,105420500,9810,9810,9810,9810,0
20250318,155200,105420500,9810,9810,9810,9810,0
20250318,155100,105420500,9810,9810,9810,9810,0
20250318,155000,105420500,9810,9810,9810,9810,0
20250318,154900,105420500,9810,9810,9810,9810,113
20250318,154800,105420500,9810,9810,9810,9810,0
20250318,154700,105420500,9810,9810,9810,9810,0
20250318,154600,105420500,9810,9810,9810,9810,0
20250318,154500,105420500,9810,9810,9810,9810,0
20250318,154400,105420500,9810,9810,9810,9810,0
20250318,154300,105420500,9810,9810,9810,9810,0
20250318,154200,105420500,9810,9810,9810,9810,0
20250318,154100,105420500,9810,9810,9810,9810,0
20250318,154000,105420500,9810,9810,9810,9810,0
20250318,153900,105420500,9810,9810,9810,9810,0
20250318,153800,105420500,9810,9810,9810,9810,0
20250318,153700,105420500,9810,9810,9810,9810,0
20250318,153600,105420500,9810,9810,9810,9810,0
20250318,153500,105420500,9810,9810,9810,9810,0
20250318,153400,105420500,9810,9810,9810,9810,0
20250318,153300,105420500,9810,9810,9810,9810,0
20250318,153200,105420500,9810,9810,9810,9810,0
20250318,153100,105420500,9810,9810,9810,9810,0
20250318,153000,105420500,9810,9810,9810,9810,113
20250318,152900,104311970,9840,9840,9840,9840,0
20250318,152800,104311970,9840,9840,9840,9840,0
20250318,152700,104311970,9840,9840,9840,9840,0
20250318,152600,104311970,9840,9840,9840,9840,0
20250318,152500,104311970,9840,9840,9840,9840,0
20250318,152400,104311970,9840,9840,9840,9840,0
20250318,152300,104311970,9840,9840,9840,9840,0
20250318,152200,104311970,9840,9840,9840,9840,0
20250318,152100,104311970,9840,9840,9840,9840,0
20250318,152000,104311970,9840,9840,9840,9840,0
20250318,151900,104311970,9840,9820,9840,9820,50
20250318,151800,103820810,9810,9810,9810,9810,186
20250318,151700,101996150,9860,9860,9860,9860,0
20250318,151600,101996150,9860,9860,9860,9860,0
20250318,151500,101996150,9860,9860,9860,9860,0
20250318,151400,101996150,9860,9860,9860,9860,0
20250318,151300,101996150,9860,9860,9860,9860,1
20250318,151200,101986290,9810,9810,9810,9810,0
20250318,151100,101986290,9810,9810,9810,9810,0
20250318,151000,101986290,9810,9810,9810,9810,0
20250318,150900,101986290,9810,9810,9810,9810,0
20250318,150800,101986290,9810,9810,9810,9810,0
20250318,150700,101986290,9810,9810,9810,9810,0
20250318,150600,101986290,9810,9810,9810,9810,8
20250318,150500,101907810,9810,9810,9810,9810,0
20250318,150400,101907810,9810,9810,9810,9810,0
20250318,150300,101907810,9810,9810,9810,9810,0
20250318,150200,101907810,9810,9810,9810,9810,0
20250318,150100,101907810,9810,9810,9810,9810,0
20250318,150000,101907810,9810,9810,9810,9810,0
20250318,145900,101907810,9810,9810,9810,9810,7
20250318,145800,101839140,9810,9810,9810,9810,0
20250318,145700,101839140,9810,9810,9810,9810,0
20250318,145600,101839140,9810,9810,9810,9810,0
20250318,145500,101839140,9810,9810,9810,9810,0
20250318,145400,101839140,9810,9810,9810,9810,0
20250318,145300,101839140,9810,9810,9810,9810,0
20250318,145200,101839140,9810,9810,9810,9810,0
20250318,145100,101839140,9810,9810,9810,9810,0
20250318,145000,101839140,9810,9810,9810,9810,0
20250318,144900,101839140,9810,9810,9810,9810,0
20250318,144800,101839140,9810,9810,9810,9810,0
20250318,144700,101839140,9810,9810,9810,9810,0
20250318,144600,101839140,9810,9810,9810,9810,50
20250318,144500,101348640,9810,9820,9820,9810,67
20250318,144400,100691100,9810,9810,9810,9810,0
20250318,144300,100691100,9810,9810,9810,9810,0
20250318,144200,100691100,9810,9810,9810,9810,0
20250318,144100,100691100,9810,9810,9810,9810,0
20250318,144000,100691100,9810,9810,9810,9810,0
20250318,143900,100691100,9810,9810,9810,9810,0
20250318,143800,100691100,9810,9810,9810,9810,0
20250318,143700,100691100,9810,9810,9810,9810,0
20250318,143600,100691100,9810,9810,9810,9810,4
20250318,143500,100651860,9810,9820,9820,9810,759
20250318,143400,93205750,9810,9810,9810,9810,0
20250318,143300,93205750,9810,9810,9810,9810,0
20250318,143200,93205750,9810,9810,9810,9810,0
20250318,143100,93205750,9810,9810,9810,9810,0
20250318,143000,93205750,9810,9810,9810,9810,0
20250318,142900,93205750,9810,9810,9810,9810,0
20250318,142800,93205750,9810,9810,9810,9810,0
20250318,142700,93205750,9810,9810,9810,9810,0
20250318,142600,93205750,9810,9810,9810,9810,83
20250318,142500,92391520,9830,9830,9830,9830,0
20250318,142400,92391520,9830,9830,9830,9830,4
20250318,142300,92352200,9840,9840,9840,9840,0
20250318,142200,92352200,9840,9840,9840,9840,0
20250318,142100,92352200,9840,9840,9840,9840,0
20250318,142000,92352200,9840,9840,9840,9840,0
20250318,141900,92352200,9840,9840,9840,9840,0
20250318,141800,92352200,9840,9840,9840,9840,0
20250318,141700,92352200,9840,9840,9840,9840,0
20250318,141600,92352200,9840,9840,9840,9840,0
20250318,141500,92352200,9840,9840,9840,9840,1
20250318,141400,92342360,9840,9840,9840,9840,0
20250318,141300,92342360,9840,9840,9840,9840,100
20250318,141200,91358360,9800,9800,9800,9800,0
20250318,141100,91358360,9800,9800,9800,9800,0
20250318,141000,91358360,9800,9800,9800,9800,0
20250318,140900,91358360,9800,9800,9800,9800,0
20250318,140800,91358360,9800,9800,9800,9800,0
20250318,140700,91358360,9800,9800,9800,9800,0
20250318,140600,91358360,9800,9800,9800,9800,0
20250318,140500,91358360,9800,9800,9800,9800,0
20250318,140400,91358360,9800,9800,9800,9800,0
20250318,140300,91358360,9800,9800,9800,9800,0
20250318,140200,91358360,9800,9800,9800,9800,0
20250318,140100,91358360,9800,9800,9800,9800,0
20250318,140000,91358360,9800,9800,9800,9800,0
20250318,135900,91358360,9800,9800,9800,9800,0
20250318,135800,91358360,9800,9800,9800,9800,0
20250318,135700,91358360,9800,9800,9800,9800,0
20250318,135600,91358360,9800,9800,9800,9800,0
20250318,135500,91358360,9800,9800,9800,9800,0
20250318,135400,91358360,9800,9800,9800,9800,0
20250318,135300,91358360,9800,9800,9800,9800,0
20250318,135200,91358360,9800,9800,9800,9800,0
20250318,135100,91358360,9800,9800,9800,9800,0
20250318,135000,91358360,9800,9800,9800,9800,0
20250318,134900,91358360,9800,9800,9800,9800,0
20250318,134800,91358360,9800,9800,9800,9800,0
20250318,134700,91358360,9800,9800,9800,9800,0
20250318,134600,91358360,9800,9800,9800,9800,0
20250318,134500,91358360,9800,9800,9800,9800,0
20250318,134400,91358360,9800,9800,9800,9800,0
20250318,134300,91358360,9800,9810,9810,9800,703
20250318,134200,84468190,9810,9810,9810,9810,0
20250318,134100,84468190,9810,9810,9810,9810,0
20250318,134000,84468190,9810,9810,9810,9810,0
20250318,133900,84468190,9810,9810,9810,9810,0
20250318,133800,84468190,9810,9810,9810,9810,0
20250318,133700,84468190,9810,9820,9820,9810,231
20250318,133600,82201880,9820,9840,9840,9820,724
20250318,133500,75087130,9840,9840,9840,9840,0
20250318,133400,75087130,9840,9840,9840,9840,0
20250318,133300,75087130,9840,9840,9840,9840,147
20250318,133200,73640650,9840,9850,9850,9840,344
20250318,133100,70255190,9850,9850,9850,9850,0
20250318,133000,70255190,9850,9850,9850,9850,0
20250318,132900,70255190,9850,9850,9850,9850,0
20250318,132800,70255190,9850,9850,9850,9850,0
20250318,132700,70255190,9850,9850,9850,9850,0
20250318,132600,70255190,9850,9850,9850,9850,0
20250318,132500,70255190,9850,9850,9850,9850,3
20250318,132400,70225640,9850,9850,9850,9850,0
20250318,132300,70225640,9850,9850,9850,9850,0
20250318,132200,70225640,9850,9850,9850,9850,0
20250318,132100,70225640,9850,9850,9850,9850,0
20250318,132000,70225640,9850,9850,9850,9850,0
20250318,131900,70225640,9850,9850,9850,9850,0
20250318,131800,70225640,9850,9850,9850,9850,100
20250318,131700,69240640,9900,9900,9900,9900,0
20250318,131600,69240640,9900,9900,9900,9900,0
20250318,131500,69240640,9900,9900,9900,9900,0
20250318,131400,69240640,9900,9900,9900,9900,0
20250318,131300,69240640,9900,9900,9900,9900,0
20250318,131200,69240640,9900,9900,9900,9900,1
20250318,131100,69230740,9860,9860,9860,9860,0
20250318,131000,69230740,9860,9860,9860,9860,0
20250318,130900,69230740,9860,9860,9860,9860,0
20250318,130800,69230740,9860,9860,9860,9860,0
20250318,130700,69230740,9860,9860,9860,9860,0
20250318,130600,69230740,9860,9860,9860,9860,0
20250318,130500,69230740,9860,9860,9860,9860,0
20250318,130400,69230740,9860,9860,9860,9860,12
20250318,130300,69112420,9860,9860,9860,9860,50
20250318,130200,68619420,9900,9900,9900,9900,0
20250318,130100,68619420,9900,9900,9900,9900,1
20250318,130000,68609520,9860,9860,9860,9860,0
20250318,125900,68609520,9860,9860,9860,9860,0
20250318,125800,68609520,9860,9860,9860,9860,0
20250318,125700,68609520,9860,9860,9860,9860,0
20250318,125600,68609520,9860,9860,9860,9860,0
20250318,125500,68609520,9860,9860,9860,9860,2
20250318,125400,68589800,9880,9880,9880,9880,206
20250318,125300,66554520,9880,9870,9880,9870,588
20250318,125200,60747580,9860,9850,9860,9850,1240
20250318,125100,48526660,9830,9830,9830,9830,0
20250318,125000,48526660,9830,9830,9830,9830,0
20250318,124900,48526660,9830,9830,9830,9830,0
20250318,124800,48526660,9830,9830,9830,9830,426
20250318,124700,44339080,9850,9850,9850,9850,0
20250318,124600,44339080,9850,9850,9850,9850,0
20250318,124500,44339080,9850,9850,9850,9850,1
20250318,124400,44329230,9840,9840,9840,9840,0
20250318,124300,44329230,9840,9840,9840,9840,50
20250318,124200,43837230,9860,9860,9860,9860,0
20250318,124100,43837230,9860,9860,9860,9860,0
20250318,124000,43837230,9860,9860,9860,9860,0
20250318,123900,43837230,9860,9860,9860,9860,0
20250318,123800,43837230,9860,9860,9860,9860,0
20250318,123700,43837230,9860,9860,9860,9860,60
20250318,123600,43245630,9860,9860,9860,9860,0
20250318,123500,43245630,9860,9860,9860,9860,10
20250318,123400,43147030,9870,9870,9870,9870,5
20250318,123300,43097680,9870,9870,9870,9870,0
20250318,123200,43097680,9870,9870,9870,9870,0
20250318,123100,43097680,9870,9870,9870,9870,0
20250318,123000,43097680,9870,9870,9870,9870,0
20250318,122900,43097680,9870,9870,9870,9870,0
20250318,122800,43097680,9870,9870,9870,9870,0
20250318,122700,43097680,9870,9870,9870,9870,0
20250318,122600,43097680,9870,9870,9870,9870,1
20250318,122500,43087810,9870,9870,9870,9870,0
20250318,122400,43087810,9870,9870,9870,9870,0
20250318,122300,43087810,9870,9870,9870,9870,0
20250318,122200,43087810,9870,9870,9870,9870,0
20250318,122100,43087810,9870,9870,9870,9870,0
20250318,122000,43087810,9870,9870,9870,9870,0
20250318,121900,43087810,9870,9870,9870,9870,0
20250318,121800,43087810,9870,9870,9870,9870,20
20250318,121700,42890410,9870,9870,9870,9870,0
20250318,121600,42890410,9870,9870,9870,9870,0
20250318,121500,42890410,9870,9870,9870,9870,0
20250318,121400,42890410,9870,9870,9870,9870,0
20250318,121300,42890410,9870,9870,9870,9870,68
20250318,121200,42219250,9870,9870,9870,9870,0
20250318,121100,42219250,9870,9870,9870,9870,0
20250318,121000,42219250,9870,9870,9870,9870,0
20250318,120900,42219250,9870,9870,9870,9870,0
20250318,120800,42219250,9870,9870,9870,9870,0
20250318,120700,42219250,9870,9870,9870,9870,0
20250318,120600,42219250,9870,9870,9870,9870,0
20250318,120500,42219250,9870,9870,9870,9870,1
20250318,120400,42209380,9840,9840,9840,9840,0
20250318,120300,42209380,9840,9850,9850,9840,32
20250318,120200,41894470,9840,9840,9840,9840,0
20250318,120100,41894470,9840,9840,9840,9840,0
20250318,120000,41894470,9840,9840,9840,9840,0
20250318,115900,41894470,9840,9840,9840,9840,120
20250318,115800,40713670,9840,9850,9850,9840,280
20250318,115700,37958200,9840,9860,9860,9840,140
20250318,115600,36580040,9920,9920,9920,9920,0
20250318,115500,36580040,9920,9920,9920,9920,90
20250318,115400,35687240,9920,9920,9920,9920,5
20250318,115300,35637640,9840,9840,9840,9840,0
20250318,115200,35637640,9840,9850,9850,9840,800
20250318,115100,27764630,9850,9850,9850,9850,1
20250318,115000,27754780,9900,9900,9900,9900,0
20250318,114900,27754780,9900,9850,9900,9850,734
20250318,114800,20494880,9850,9850,9850,9850,0
20250318,114700,20494880,9850,9850,9850,9850,0
20250318,114600,20494880,9850,9850,9850,9850,0
20250318,114500,20494880,9850,9850,9850,9850,0
20250318,114400,20494880,9850,9850,9850,9850,0
20250318,114300,20494880,9850,9850,9850,9850,0
20250318,114200,20494880,9850,9850,9850,9850,0
20250318,114100,20494880,9850,9850,9850,9850,0
20250318,114000,20494880,9850,9850,9850,9850,0
20250318,113900,20494880,9850,9850,9850,9850,0
20250318,113800,20494880,9850,9850,9850,9850,0
20250318,113700,20494880,9850,9850,9850,9850,0
20250318,113600,20494880,9850,9850,9850,9850,0
20250318,113500,20494880,9850,9850,9850,9850,0
20250318,113400,20494880,9850,9850,9850,9850,0
20250318,113300,20494880,9850,9850,9850,9850,0
20250318,113200,20494880,9850,9850,9850,9850,0
20250318,113100,20494880,9850,9850,9850,9850,0
20250318,113000,20494880,9850,9850,9850,9850,0
20250318,112900,20494880,9850,9850,9850,9850,0
20250318,112800,20494880,9850,9850,9850,9850,0
20250318,112700,20494880,9850,9850,9850,9850,0
20250318,112600,20494880,9850,9850,9850,9850,0
20250318,112500,20494880,9850,9850,9850,9850,0
20250318,112400,20494880,9850,9850,9850,9850,0
20250318,112300,20494880,9850,9850,9850,9850,0
20250318,112200,20494880,9850,9850,9850,9850,0
20250318,112100,20494880,9850,9850,9850,9850,0
20250318,112000,20494880,9850,9860,9860,9850,362
20250318,111900,16928670,9860,9860,9860,9860,0
20250318,111800,16928670,9860,9860,9860,9860,0
20250318,111700,16928670,9860,9860,9860,9860,130
20250318,111600,15646870,9920,9920,9920,9920,0
20250318,111500,15646870,9920,9920,9920,9920,0
20250318,111400,15646870,9920,9920,9920,9920,0
20250318,111300,15646870,9920,9920,9920,9920,0
20250318,111200,15646870,9920,9920,9920,9920,0
20250318,111100,15646870,9920,9920,9920,9920,0
20250318,111000,15646870,9920,9920,9920,9920,0
20250318,110900,15646870,9920,9920,9920,9920,0
20250318,110800,15646870,9920,9920,9920,9920,0
20250318,110700,15646870,9920,9920,9920,9920,0
20250318,110600,15646870,9920,9920,9920,9920,0
20250318,110500,15646870,9920,9920,9920,9920,0
20250318,110400,15646870,9920,9920,9920,9920,0
20250318,110300,15646870,9920,9920,9920,9920,0
20250318,110200,15646870,9920,9920,9920,9920,2
20250318,110100,15627030,9890,9880,9890,9880,200
20250318,110000,13650670,9880,9880,9880,9880,100
20250318,105900,12662670,9870,9870,9870,9870,0
20250318,105800,12662670,9870,9870,9870,9870,0
20250318,105700,12662670,9870,9870,9870,9870,0
20250318,105600,12662670,9870,9870,9870,9870,0
20250318,105500,12662670,9870,9870,9870,9870,0
20250318,105400,12662670,9870,9870,9870,9870,0
20250318,105300,12662670,9870,9870,9870,9870,0
20250318,105200,12662670,9870,9870,9870,9870,0
20250318,105100,12662670,9870,9870,9870,9870,0
20250318,105000,12662670,9870,9870,9870,9870,0
20250318,104900,12662670,9870,9870,9870,9870,0
20250318,104800,12662670,9870,9870,9870,9870,0
20250318,104700,12662670,9870,9870,9870,9870,0
20250318,104600,12662670,9870,9870,9870,9870,38
20250318,104500,12287610,9870,9870,9870,9870,30
20250318,104400,11991510,9870,9870,9870,9870,0
20250318,104300,11991510,9870,9870,9870,9870,0
20250318,104200,11991510,9870,9870,9870,9870,0
20250318,104100,11991510,9870,9870,9870,9870,0
20250318,104000,11991510,9870,9870,9870,9870,0
20250318,103900,11991510,9870,9870,9870,9870,0
20250318,103800,11991510,9870,9870,9870,9870,0
20250318,103700,11991510,9870,9880,9880,9870,50
20250318,103600,11498000,9870,9870,9870,9870,0
20250318,103500,11498000,9870,9870,9870,9870,0
20250318,103400,11498000,9870,9870,9870,9870,4
20250318,103300,11458520,9870,9870,9870,9870,5
20250318,103200,11409170,9910,9910,9910,9910,0
20250318,103100,11409170,9910,9910,9910,9910,200
20250318,103000,9427170,9870,9870,9870,9870,0
20250318,102900,9427170,9870,9870,9870,9870,0
20250318,102800,9427170,9870,9870,9870,9870,0
20250318,102700,9427170,9870,9870,9870,9870,0
20250318,102600,9427170,9870,9870,9870,9870,0
20250318,102500,9427170,9870,9870,9870,9870,0
20250318,102400,9427170,9870,9870,9870,9870,0
20250318,102300,9427170,9870,9870,9870,9870,0
20250318,102200,9427170,9870,9870,9870,9870,0
20250318,102100,9427170,9870,9880,9880,9870,8
20250318,102000,9348200,9910,9910,9910,9910,0
20250318,101900,9348200,9910,9910,9910,9910,0
20250318,101800,9348200,9910,9910,9910,9910,0
20250318,101700,9348200,9910,9910,9910,9910,0
20250318,101600,9348200,9910,9910,9910,9910,0
20250318,101500,9348200,9910,9910,9910,9910,0
20250318,101400,9348200,9910,9910,9910,9910,0
20250318,101300,9348200,9910,9910,9910,9910,5
20250318,101200,9298650,9910,9910,9910,9910,6
20250318,101100,9239190,9900,9900,9900,9900,0
20250318,101000,9239190,9900,9900,9900,9900,0
20250318,100900,9239190,9900,9900,9900,9900,0
20250318,100800,9239190,9900,9900,9900,9900,1
20250318,100700,9229290,9920,9920,9920,9920,0
20250318,100600,9229290,9920,9920,9920,9920,0
20250318,100500,9229290,9920,9920,9920,9920,0
20250318,100400,9229290,9920,9920,9920,9920,0
20250318,100300,9229290,9920,9920,9920,9920,0
20250318,100200,9229290,9920,9920,9920,9920,0
20250318,100100,9229290,9920,9920,9920,9920,0
20250318,100000,9229290,9920,9920,9920,9920,0
20250318,095900,9229290,9920,9920,9920,9920,0
20250318,095800,9229290,9920,9920,9920,9920,0
20250318,095700,9229290,9920,9920,9920,9920,5
20250318,095600,9179690,9870,9870,9870,9870,0
20250318,095500,9179690,9870,9870,9870,9870,0
20250318,095400,9179690,9870,9870,9870,9870,0
20250318,095300,9179690,9870,9870,9870,9870,0
20250318,095200,9179690,9870,9870,9870,9870,0
20250318,095100,9179690,9870,9890,9890,9870,51
20250318,095000,8676280,9920,9920,9920,9920,0
20250318,094900,8676280,9920,9920,9920,9920,1
20250318,094800,8666360,9930,9930,9930,9930,0
20250318,094700,8666360,9930,9930,9930,9930,0
20250318,094600,8666360,9930,9930,9930,9930,0
20250318,094500,8666360,9930,9930,9930,9930,3
20250318,094400,8636570,9930,9930,9930,9930,0
20250318,094300,8636570,9930,9930,9930,9930,100
20250318,094200,7643570,9930,9930,9930,9930,5
20250318,094100,7593920,9930,9930,9930,9930,0
20250318,094000,7593920,9930,9930,9930,9930,5
20250318,093900,7544270,9880,9880,9880,9880,0
20250318,093800,7544270,9880,9880,9880,9880,0
20250318,093700,7544270,9880,9880,9880,9880,0
20250318,093600,7544270,9880,9880,9880,9880,0
20250318,093500,7544270,9880,9880,9880,9880,0
20250318,093400,7544270,9880,9880,9880,9880,0
20250318,093300,7544270,9880,9880,9880,9880,171
20250318,093200,5854790,9880,9880,9880,9880,7
20250318,093100,5785630,9880,9880,9880,9880,1
20250318,093000,5775750,9930,9930,9930,9930,11
20250318,092900,5666520,9880,9880,9880,9880,0
20250318,092800,5666520,9880,9880,9880,9880,0
20250318,092700,5666520,9880,9880,9880,9880,0
20250318,092600,5666520,9880,9880,9880,9880,0
20250318,092500,5666520,9880,9880,9880,9880,0
20250318,092400,5666520,9880,9880,9880,9880,0
20250318,092300,5666520,9880,9880,9880,9880,0
20250318,092200,5666520,9880,9880,9880,9880,0
20250318,092100,5666520,9880,9880,9880,9880,0
20250318,092000,5666520,9880,9880,9880,9880,41
20250318,091900,5261440,9890,9890,9890,9890,65
20250318,091800,4618590,9890,9890,9890,9890,0
20250318,091700,4618590,9890,9890,9890,9890,0
20250318,091600,4618590,9890,9890,9890,9890,245
20250318,091500,2195540,9950,9950,9950,9950,0
20250318,091400,2195540,9950,9950,9950,9950,0
20250318,091300,2195540,9950,9950,9950,9950,0
20250318,091200,2195540,9950,9950,9950,9950,1
20250318,091100,2185590,9970,9970,9970,9970,0
20250318,091000,2185590,9970,9970,9970,9970,0
20250318,090900,2185590,9970,9940,9970,9940,100
20250318,090800,1190760,9870,9870,9870,9870,0
20250318,090700,1190760,9870,9870,9870,9870,6
20250318,090600,1131540,9900,9900,9900,9900,0
20250318,090500,1131540,9900,9900,9900,9900,0
20250318,090400,1131540,9900,9900,9900,9900,0
20250318,090300,1131540,9900,9900,9900,9900,0
20250318,090200,1131540,9900,9900,9900,9900,0
20250318,090100,1131540,9900,9890,9900,9890,18
20250318,090000,953510,9830,9830,9830,9830,97
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204900 105420500 9810 9810 9810 9810 113
3 20250318 204800 105420500 9810 9810 9810 9810 0
4 20250318 204700 105420500 9810 9810 9810 9810 0
5 20250318 204600 105420500 9810 9810 9810 9810 0
6 20250318 204500 105420500 9810 9810 9810 9810 0
7 20250318 204400 105420500 9810 9810 9810 9810 0
8 20250318 204300 105420500 9810 9810 9810 9810 0
9 20250318 204200 105420500 9810 9810 9810 9810 0
10 20250318 204100 105420500 9810 9810 9810 9810 0
11 20250318 204000 105420500 9810 9810 9810 9810 0
12 20250318 203900 105420500 9810 9810 9810 9810 0
13 20250318 203800 105420500 9810 9810 9810 9810 0
14 20250318 203700 105420500 9810 9810 9810 9810 0
15 20250318 203600 105420500 9810 9810 9810 9810 0
16 20250318 203500 105420500 9810 9810 9810 9810 0
17 20250318 203400 105420500 9810 9810 9810 9810 0
18 20250318 203300 105420500 9810 9810 9810 9810 0
19 20250318 203200 105420500 9810 9810 9810 9810 0
20 20250318 203100 105420500 9810 9810 9810 9810 0
21 20250318 203000 105420500 9810 9810 9810 9810 0
22 20250318 202900 105420500 9810 9810 9810 9810 0
23 20250318 202800 105420500 9810 9810 9810 9810 0
24 20250318 202700 105420500 9810 9810 9810 9810 0
25 20250318 202600 105420500 9810 9810 9810 9810 0
26 20250318 202500 105420500 9810 9810 9810 9810 0
27 20250318 202400 105420500 9810 9810 9810 9810 0
28 20250318 202300 105420500 9810 9810 9810 9810 0
29 20250318 202200 105420500 9810 9810 9810 9810 0
30 20250318 202100 105420500 9810 9810 9810 9810 0
31 20250318 202000 105420500 9810 9810 9810 9810 0
32 20250318 201900 105420500 9810 9810 9810 9810 113
33 20250318 201800 105420500 9810 9810 9810 9810 0
34 20250318 201700 105420500 9810 9810 9810 9810 0
35 20250318 201600 105420500 9810 9810 9810 9810 0
36 20250318 201500 105420500 9810 9810 9810 9810 0
37 20250318 201400 105420500 9810 9810 9810 9810 0
38 20250318 201300 105420500 9810 9810 9810 9810 0
39 20250318 201200 105420500 9810 9810 9810 9810 0
40 20250318 201100 105420500 9810 9810 9810 9810 0
41 20250318 201000 105420500 9810 9810 9810 9810 0
42 20250318 200900 105420500 9810 9810 9810 9810 0
43 20250318 200800 105420500 9810 9810 9810 9810 0
44 20250318 200700 105420500 9810 9810 9810 9810 0
45 20250318 200600 105420500 9810 9810 9810 9810 0
46 20250318 200500 105420500 9810 9810 9810 9810 0
47 20250318 200400 105420500 9810 9810 9810 9810 0
48 20250318 200300 105420500 9810 9810 9810 9810 0
49 20250318 200200 105420500 9810 9810 9810 9810 0
50 20250318 200100 105420500 9810 9810 9810 9810 0
51 20250318 200000 105420500 9810 9810 9810 9810 0
52 20250318 195900 105420500 9810 9810 9810 9810 0
53 20250318 195800 105420500 9810 9810 9810 9810 0
54 20250318 195700 105420500 9810 9810 9810 9810 0
55 20250318 195600 105420500 9810 9810 9810 9810 0
56 20250318 195500 105420500 9810 9810 9810 9810 0
57 20250318 195400 105420500 9810 9810 9810 9810 0
58 20250318 195300 105420500 9810 9810 9810 9810 0
59 20250318 195200 105420500 9810 9810 9810 9810 0
60 20250318 195100 105420500 9810 9810 9810 9810 0
61 20250318 195000 105420500 9810 9810 9810 9810 0
62 20250318 194900 105420500 9810 9810 9810 9810 113
63 20250318 194800 105420500 9810 9810 9810 9810 0
64 20250318 194700 105420500 9810 9810 9810 9810 0
65 20250318 194600 105420500 9810 9810 9810 9810 0
66 20250318 194500 105420500 9810 9810 9810 9810 0
67 20250318 194400 105420500 9810 9810 9810 9810 0
68 20250318 194300 105420500 9810 9810 9810 9810 0
69 20250318 194200 105420500 9810 9810 9810 9810 0
70 20250318 194100 105420500 9810 9810 9810 9810 0
71 20250318 194000 105420500 9810 9810 9810 9810 0
72 20250318 193900 105420500 9810 9810 9810 9810 0
73 20250318 193800 105420500 9810 9810 9810 9810 0
74 20250318 193700 105420500 9810 9810 9810 9810 0
75 20250318 193600 105420500 9810 9810 9810 9810 0
76 20250318 193500 105420500 9810 9810 9810 9810 0
77 20250318 193400 105420500 9810 9810 9810 9810 0
78 20250318 193300 105420500 9810 9810 9810 9810 0
79 20250318 193200 105420500 9810 9810 9810 9810 0
80 20250318 193100 105420500 9810 9810 9810 9810 0
81 20250318 193000 105420500 9810 9810 9810 9810 0
82 20250318 192900 105420500 9810 9810 9810 9810 0
83 20250318 192800 105420500 9810 9810 9810 9810 0
84 20250318 192700 105420500 9810 9810 9810 9810 0
85 20250318 192600 105420500 9810 9810 9810 9810 0
86 20250318 192500 105420500 9810 9810 9810 9810 0
87 20250318 192400 105420500 9810 9810 9810 9810 0
88 20250318 192300 105420500 9810 9810 9810 9810 0
89 20250318 192200 105420500 9810 9810 9810 9810 0
90 20250318 192100 105420500 9810 9810 9810 9810 0
91 20250318 192000 105420500 9810 9810 9810 9810 0
92 20250318 191900 105420500 9810 9810 9810 9810 113
93 20250318 191800 105420500 9810 9810 9810 9810 0
94 20250318 191700 105420500 9810 9810 9810 9810 0
95 20250318 191600 105420500 9810 9810 9810 9810 0
96 20250318 191500 105420500 9810 9810 9810 9810 0
97 20250318 191400 105420500 9810 9810 9810 9810 0
98 20250318 191300 105420500 9810 9810 9810 9810 0
99 20250318 191200 105420500 9810 9810 9810 9810 0
100 20250318 191100 105420500 9810 9810 9810 9810 0
101 20250318 191000 105420500 9810 9810 9810 9810 0
102 20250318 190900 105420500 9810 9810 9810 9810 0
103 20250318 190800 105420500 9810 9810 9810 9810 0
104 20250318 190700 105420500 9810 9810 9810 9810 0
105 20250318 190600 105420500 9810 9810 9810 9810 0
106 20250318 190500 105420500 9810 9810 9810 9810 0
107 20250318 190400 105420500 9810 9810 9810 9810 0
108 20250318 190300 105420500 9810 9810 9810 9810 0
109 20250318 190200 105420500 9810 9810 9810 9810 0
110 20250318 190100 105420500 9810 9810 9810 9810 0
111 20250318 190000 105420500 9810 9810 9810 9810 0
112 20250318 185900 105420500 9810 9810 9810 9810 0
113 20250318 185800 105420500 9810 9810 9810 9810 0
114 20250318 185700 105420500 9810 9810 9810 9810 0
115 20250318 185600 105420500 9810 9810 9810 9810 0
116 20250318 185500 105420500 9810 9810 9810 9810 0
117 20250318 185400 105420500 9810 9810 9810 9810 0
118 20250318 185300 105420500 9810 9810 9810 9810 0
119 20250318 185200 105420500 9810 9810 9810 9810 0
120 20250318 185100 105420500 9810 9810 9810 9810 0
121 20250318 185000 105420500 9810 9810 9810 9810 0
122 20250318 184900 105420500 9810 9810 9810 9810 113
123 20250318 184800 105420500 9810 9810 9810 9810 0
124 20250318 184700 105420500 9810 9810 9810 9810 0
125 20250318 184600 105420500 9810 9810 9810 9810 0
126 20250318 184500 105420500 9810 9810 9810 9810 0
127 20250318 184400 105420500 9810 9810 9810 9810 0
128 20250318 184300 105420500 9810 9810 9810 9810 0
129 20250318 184200 105420500 9810 9810 9810 9810 0
130 20250318 184100 105420500 9810 9810 9810 9810 0
131 20250318 184000 105420500 9810 9810 9810 9810 0
132 20250318 183900 105420500 9810 9810 9810 9810 0
133 20250318 183800 105420500 9810 9810 9810 9810 0
134 20250318 183700 105420500 9810 9810 9810 9810 0
135 20250318 183600 105420500 9810 9810 9810 9810 0
136 20250318 183500 105420500 9810 9810 9810 9810 0
137 20250318 183400 105420500 9810 9810 9810 9810 0
138 20250318 183300 105420500 9810 9810 9810 9810 0
139 20250318 183200 105420500 9810 9810 9810 9810 0
140 20250318 183100 105420500 9810 9810 9810 9810 0
141 20250318 183000 105420500 9810 9810 9810 9810 0
142 20250318 182900 105420500 9810 9810 9810 9810 0
143 20250318 182800 105420500 9810 9810 9810 9810 0
144 20250318 182700 105420500 9810 9810 9810 9810 0
145 20250318 182600 105420500 9810 9810 9810 9810 0
146 20250318 182500 105420500 9810 9810 9810 9810 0
147 20250318 182400 105420500 9810 9810 9810 9810 0
148 20250318 182300 105420500 9810 9810 9810 9810 0
149 20250318 182200 105420500 9810 9810 9810 9810 0
150 20250318 182100 105420500 9810 9810 9810 9810 0
151 20250318 182000 105420500 9810 9810 9810 9810 0
152 20250318 181900 105420500 9810 9810 9810 9810 113
153 20250318 181800 105420500 9810 9810 9810 9810 0
154 20250318 181700 105420500 9810 9810 9810 9810 0
155 20250318 181600 105420500 9810 9810 9810 9810 0
156 20250318 181500 105420500 9810 9810 9810 9810 0
157 20250318 181400 105420500 9810 9810 9810 9810 0
158 20250318 181300 105420500 9810 9810 9810 9810 0
159 20250318 181200 105420500 9810 9810 9810 9810 0
160 20250318 181100 105420500 9810 9810 9810 9810 0
161 20250318 181000 105420500 9810 9810 9810 9810 0
162 20250318 180900 105420500 9810 9810 9810 9810 0
163 20250318 180800 105420500 9810 9810 9810 9810 0
164 20250318 180700 105420500 9810 9810 9810 9810 0
165 20250318 180600 105420500 9810 9810 9810 9810 0
166 20250318 180500 105420500 9810 9810 9810 9810 0
167 20250318 180400 105420500 9810 9810 9810 9810 0
168 20250318 180300 105420500 9810 9810 9810 9810 0
169 20250318 180200 105420500 9810 9810 9810 9810 0
170 20250318 180100 105420500 9810 9810 9810 9810 0
171 20250318 180000 105420500 9810 9810 9810 9810 0
172 20250318 175900 105420500 9810 9810 9810 9810 0
173 20250318 175800 105420500 9810 9810 9810 9810 0
174 20250318 175700 105420500 9810 9810 9810 9810 0
175 20250318 175600 105420500 9810 9810 9810 9810 0
176 20250318 175500 105420500 9810 9810 9810 9810 0
177 20250318 175400 105420500 9810 9810 9810 9810 0
178 20250318 175300 105420500 9810 9810 9810 9810 0
179 20250318 175200 105420500 9810 9810 9810 9810 0
180 20250318 175100 105420500 9810 9810 9810 9810 0
181 20250318 175000 105420500 9810 9810 9810 9810 0
182 20250318 174900 105420500 9810 9810 9810 9810 113
183 20250318 174800 105420500 9810 9810 9810 9810 0
184 20250318 174700 105420500 9810 9810 9810 9810 0
185 20250318 174600 105420500 9810 9810 9810 9810 0
186 20250318 174500 105420500 9810 9810 9810 9810 0
187 20250318 174400 105420500 9810 9810 9810 9810 0
188 20250318 174300 105420500 9810 9810 9810 9810 0
189 20250318 174200 105420500 9810 9810 9810 9810 0
190 20250318 174100 105420500 9810 9810 9810 9810 0
191 20250318 174000 105420500 9810 9810 9810 9810 0
192 20250318 173900 105420500 9810 9810 9810 9810 0
193 20250318 173800 105420500 9810 9810 9810 9810 0
194 20250318 173700 105420500 9810 9810 9810 9810 0
195 20250318 173600 105420500 9810 9810 9810 9810 0
196 20250318 173500 105420500 9810 9810 9810 9810 0
197 20250318 173400 105420500 9810 9810 9810 9810 0
198 20250318 173300 105420500 9810 9810 9810 9810 0
199 20250318 173200 105420500 9810 9810 9810 9810 0
200 20250318 173100 105420500 9810 9810 9810 9810 0
201 20250318 173000 105420500 9810 9810 9810 9810 0
202 20250318 172900 105420500 9810 9810 9810 9810 0
203 20250318 172800 105420500 9810 9810 9810 9810 0
204 20250318 172700 105420500 9810 9810 9810 9810 0
205 20250318 172600 105420500 9810 9810 9810 9810 0
206 20250318 172500 105420500 9810 9810 9810 9810 0
207 20250318 172400 105420500 9810 9810 9810 9810 0
208 20250318 172300 105420500 9810 9810 9810 9810 0
209 20250318 172200 105420500 9810 9810 9810 9810 0
210 20250318 172100 105420500 9810 9810 9810 9810 0
211 20250318 172000 105420500 9810 9810 9810 9810 0
212 20250318 171900 105420500 9810 9810 9810 9810 113
213 20250318 171800 105420500 9810 9810 9810 9810 0
214 20250318 171700 105420500 9810 9810 9810 9810 0
215 20250318 171600 105420500 9810 9810 9810 9810 0
216 20250318 171500 105420500 9810 9810 9810 9810 0
217 20250318 171400 105420500 9810 9810 9810 9810 0
218 20250318 171300 105420500 9810 9810 9810 9810 0
219 20250318 171200 105420500 9810 9810 9810 9810 0
220 20250318 171100 105420500 9810 9810 9810 9810 0
221 20250318 171000 105420500 9810 9810 9810 9810 0
222 20250318 170900 105420500 9810 9810 9810 9810 0
223 20250318 170800 105420500 9810 9810 9810 9810 0
224 20250318 170700 105420500 9810 9810 9810 9810 0
225 20250318 170600 105420500 9810 9810 9810 9810 0
226 20250318 170500 105420500 9810 9810 9810 9810 0
227 20250318 170400 105420500 9810 9810 9810 9810 0
228 20250318 170300 105420500 9810 9810 9810 9810 0
229 20250318 170200 105420500 9810 9810 9810 9810 0
230 20250318 170100 105420500 9810 9810 9810 9810 0
231 20250318 170000 105420500 9810 9810 9810 9810 0
232 20250318 165900 105420500 9810 9810 9810 9810 0
233 20250318 165800 105420500 9810 9810 9810 9810 0
234 20250318 165700 105420500 9810 9810 9810 9810 0
235 20250318 165600 105420500 9810 9810 9810 9810 0
236 20250318 165500 105420500 9810 9810 9810 9810 0
237 20250318 165400 105420500 9810 9810 9810 9810 0
238 20250318 165300 105420500 9810 9810 9810 9810 0
239 20250318 165200 105420500 9810 9810 9810 9810 0
240 20250318 165100 105420500 9810 9810 9810 9810 0
241 20250318 165000 105420500 9810 9810 9810 9810 0
242 20250318 164900 105420500 9810 9810 9810 9810 113
243 20250318 164800 105420500 9810 9810 9810 9810 0
244 20250318 164700 105420500 9810 9810 9810 9810 0
245 20250318 164600 105420500 9810 9810 9810 9810 0
246 20250318 164500 105420500 9810 9810 9810 9810 0
247 20250318 164400 105420500 9810 9810 9810 9810 0
248 20250318 164300 105420500 9810 9810 9810 9810 0
249 20250318 164200 105420500 9810 9810 9810 9810 0
250 20250318 164100 105420500 9810 9810 9810 9810 0
251 20250318 164000 105420500 9810 9810 9810 9810 0
252 20250318 163900 105420500 9810 9810 9810 9810 0
253 20250318 163800 105420500 9810 9810 9810 9810 0
254 20250318 163700 105420500 9810 9810 9810 9810 0
255 20250318 163600 105420500 9810 9810 9810 9810 0
256 20250318 163500 105420500 9810 9810 9810 9810 0
257 20250318 163400 105420500 9810 9810 9810 9810 0
258 20250318 163300 105420500 9810 9810 9810 9810 0
259 20250318 163200 105420500 9810 9810 9810 9810 0
260 20250318 163100 105420500 9810 9810 9810 9810 0
261 20250318 163000 105420500 9810 9810 9810 9810 0
262 20250318 162900 105420500 9810 9810 9810 9810 0
263 20250318 162800 105420500 9810 9810 9810 9810 0
264 20250318 162700 105420500 9810 9810 9810 9810 0
265 20250318 162600 105420500 9810 9810 9810 9810 0
266 20250318 162500 105420500 9810 9810 9810 9810 0
267 20250318 162400 105420500 9810 9810 9810 9810 0
268 20250318 162300 105420500 9810 9810 9810 9810 0
269 20250318 162200 105420500 9810 9810 9810 9810 0
270 20250318 162100 105420500 9810 9810 9810 9810 0
271 20250318 162000 105420500 9810 9810 9810 9810 0
272 20250318 161900 105420500 9810 9810 9810 9810 113
273 20250318 161800 105420500 9810 9810 9810 9810 0
274 20250318 161700 105420500 9810 9810 9810 9810 0
275 20250318 161600 105420500 9810 9810 9810 9810 0
276 20250318 161500 105420500 9810 9810 9810 9810 0
277 20250318 161400 105420500 9810 9810 9810 9810 0
278 20250318 161300 105420500 9810 9810 9810 9810 0
279 20250318 161200 105420500 9810 9810 9810 9810 0
280 20250318 161100 105420500 9810 9810 9810 9810 0
281 20250318 161000 105420500 9810 9810 9810 9810 0
282 20250318 160900 105420500 9810 9810 9810 9810 0
283 20250318 160800 105420500 9810 9810 9810 9810 0
284 20250318 160700 105420500 9810 9810 9810 9810 0
285 20250318 160600 105420500 9810 9810 9810 9810 0
286 20250318 160500 105420500 9810 9810 9810 9810 0
287 20250318 160400 105420500 9810 9810 9810 9810 0
288 20250318 160300 105420500 9810 9810 9810 9810 0
289 20250318 160200 105420500 9810 9810 9810 9810 0
290 20250318 160100 105420500 9810 9810 9810 9810 0
291 20250318 160000 105420500 9810 9810 9810 9810 0
292 20250318 155900 105420500 9810 9810 9810 9810 0
293 20250318 155800 105420500 9810 9810 9810 9810 0
294 20250318 155700 105420500 9810 9810 9810 9810 0
295 20250318 155600 105420500 9810 9810 9810 9810 0
296 20250318 155500 105420500 9810 9810 9810 9810 0
297 20250318 155400 105420500 9810 9810 9810 9810 0
298 20250318 155300 105420500 9810 9810 9810 9810 0
299 20250318 155200 105420500 9810 9810 9810 9810 0
300 20250318 155100 105420500 9810 9810 9810 9810 0
301 20250318 155000 105420500 9810 9810 9810 9810 0
302 20250318 154900 105420500 9810 9810 9810 9810 113
303 20250318 154800 105420500 9810 9810 9810 9810 0
304 20250318 154700 105420500 9810 9810 9810 9810 0
305 20250318 154600 105420500 9810 9810 9810 9810 0
306 20250318 154500 105420500 9810 9810 9810 9810 0
307 20250318 154400 105420500 9810 9810 9810 9810 0
308 20250318 154300 105420500 9810 9810 9810 9810 0
309 20250318 154200 105420500 9810 9810 9810 9810 0
310 20250318 154100 105420500 9810 9810 9810 9810 0
311 20250318 154000 105420500 9810 9810 9810 9810 0
312 20250318 153900 105420500 9810 9810 9810 9810 0
313 20250318 153800 105420500 9810 9810 9810 9810 0
314 20250318 153700 105420500 9810 9810 9810 9810 0
315 20250318 153600 105420500 9810 9810 9810 9810 0
316 20250318 153500 105420500 9810 9810 9810 9810 0
317 20250318 153400 105420500 9810 9810 9810 9810 0
318 20250318 153300 105420500 9810 9810 9810 9810 0
319 20250318 153200 105420500 9810 9810 9810 9810 0
320 20250318 153100 105420500 9810 9810 9810 9810 0
321 20250318 153000 105420500 9810 9810 9810 9810 113
322 20250318 152900 104311970 9840 9840 9840 9840 0
323 20250318 152800 104311970 9840 9840 9840 9840 0
324 20250318 152700 104311970 9840 9840 9840 9840 0
325 20250318 152600 104311970 9840 9840 9840 9840 0
326 20250318 152500 104311970 9840 9840 9840 9840 0
327 20250318 152400 104311970 9840 9840 9840 9840 0
328 20250318 152300 104311970 9840 9840 9840 9840 0
329 20250318 152200 104311970 9840 9840 9840 9840 0
330 20250318 152100 104311970 9840 9840 9840 9840 0
331 20250318 152000 104311970 9840 9840 9840 9840 0
332 20250318 151900 104311970 9840 9820 9840 9820 50
333 20250318 151800 103820810 9810 9810 9810 9810 186
334 20250318 151700 101996150 9860 9860 9860 9860 0
335 20250318 151600 101996150 9860 9860 9860 9860 0
336 20250318 151500 101996150 9860 9860 9860 9860 0
337 20250318 151400 101996150 9860 9860 9860 9860 0
338 20250318 151300 101996150 9860 9860 9860 9860 1
339 20250318 151200 101986290 9810 9810 9810 9810 0
340 20250318 151100 101986290 9810 9810 9810 9810 0
341 20250318 151000 101986290 9810 9810 9810 9810 0
342 20250318 150900 101986290 9810 9810 9810 9810 0
343 20250318 150800 101986290 9810 9810 9810 9810 0
344 20250318 150700 101986290 9810 9810 9810 9810 0
345 20250318 150600 101986290 9810 9810 9810 9810 8
346 20250318 150500 101907810 9810 9810 9810 9810 0
347 20250318 150400 101907810 9810 9810 9810 9810 0
348 20250318 150300 101907810 9810 9810 9810 9810 0
349 20250318 150200 101907810 9810 9810 9810 9810 0
350 20250318 150100 101907810 9810 9810 9810 9810 0
351 20250318 150000 101907810 9810 9810 9810 9810 0
352 20250318 145900 101907810 9810 9810 9810 9810 7
353 20250318 145800 101839140 9810 9810 9810 9810 0
354 20250318 145700 101839140 9810 9810 9810 9810 0
355 20250318 145600 101839140 9810 9810 9810 9810 0
356 20250318 145500 101839140 9810 9810 9810 9810 0
357 20250318 145400 101839140 9810 9810 9810 9810 0
358 20250318 145300 101839140 9810 9810 9810 9810 0
359 20250318 145200 101839140 9810 9810 9810 9810 0
360 20250318 145100 101839140 9810 9810 9810 9810 0
361 20250318 145000 101839140 9810 9810 9810 9810 0
362 20250318 144900 101839140 9810 9810 9810 9810 0
363 20250318 144800 101839140 9810 9810 9810 9810 0
364 20250318 144700 101839140 9810 9810 9810 9810 0
365 20250318 144600 101839140 9810 9810 9810 9810 50
366 20250318 144500 101348640 9810 9820 9820 9810 67
367 20250318 144400 100691100 9810 9810 9810 9810 0
368 20250318 144300 100691100 9810 9810 9810 9810 0
369 20250318 144200 100691100 9810 9810 9810 9810 0
370 20250318 144100 100691100 9810 9810 9810 9810 0
371 20250318 144000 100691100 9810 9810 9810 9810 0
372 20250318 143900 100691100 9810 9810 9810 9810 0
373 20250318 143800 100691100 9810 9810 9810 9810 0
374 20250318 143700 100691100 9810 9810 9810 9810 0
375 20250318 143600 100691100 9810 9810 9810 9810 4
376 20250318 143500 100651860 9810 9820 9820 9810 759
377 20250318 143400 93205750 9810 9810 9810 9810 0
378 20250318 143300 93205750 9810 9810 9810 9810 0
379 20250318 143200 93205750 9810 9810 9810 9810 0
380 20250318 143100 93205750 9810 9810 9810 9810 0
381 20250318 143000 93205750 9810 9810 9810 9810 0
382 20250318 142900 93205750 9810 9810 9810 9810 0
383 20250318 142800 93205750 9810 9810 9810 9810 0
384 20250318 142700 93205750 9810 9810 9810 9810 0
385 20250318 142600 93205750 9810 9810 9810 9810 83
386 20250318 142500 92391520 9830 9830 9830 9830 0
387 20250318 142400 92391520 9830 9830 9830 9830 4
388 20250318 142300 92352200 9840 9840 9840 9840 0
389 20250318 142200 92352200 9840 9840 9840 9840 0
390 20250318 142100 92352200 9840 9840 9840 9840 0
391 20250318 142000 92352200 9840 9840 9840 9840 0
392 20250318 141900 92352200 9840 9840 9840 9840 0
393 20250318 141800 92352200 9840 9840 9840 9840 0
394 20250318 141700 92352200 9840 9840 9840 9840 0
395 20250318 141600 92352200 9840 9840 9840 9840 0
396 20250318 141500 92352200 9840 9840 9840 9840 1
397 20250318 141400 92342360 9840 9840 9840 9840 0
398 20250318 141300 92342360 9840 9840 9840 9840 100
399 20250318 141200 91358360 9800 9800 9800 9800 0
400 20250318 141100 91358360 9800 9800 9800 9800 0
401 20250318 141000 91358360 9800 9800 9800 9800 0
402 20250318 140900 91358360 9800 9800 9800 9800 0
403 20250318 140800 91358360 9800 9800 9800 9800 0
404 20250318 140700 91358360 9800 9800 9800 9800 0
405 20250318 140600 91358360 9800 9800 9800 9800 0
406 20250318 140500 91358360 9800 9800 9800 9800 0
407 20250318 140400 91358360 9800 9800 9800 9800 0
408 20250318 140300 91358360 9800 9800 9800 9800 0
409 20250318 140200 91358360 9800 9800 9800 9800 0
410 20250318 140100 91358360 9800 9800 9800 9800 0
411 20250318 140000 91358360 9800 9800 9800 9800 0
412 20250318 135900 91358360 9800 9800 9800 9800 0
413 20250318 135800 91358360 9800 9800 9800 9800 0
414 20250318 135700 91358360 9800 9800 9800 9800 0
415 20250318 135600 91358360 9800 9800 9800 9800 0
416 20250318 135500 91358360 9800 9800 9800 9800 0
417 20250318 135400 91358360 9800 9800 9800 9800 0
418 20250318 135300 91358360 9800 9800 9800 9800 0
419 20250318 135200 91358360 9800 9800 9800 9800 0
420 20250318 135100 91358360 9800 9800 9800 9800 0
421 20250318 135000 91358360 9800 9800 9800 9800 0
422 20250318 134900 91358360 9800 9800 9800 9800 0
423 20250318 134800 91358360 9800 9800 9800 9800 0
424 20250318 134700 91358360 9800 9800 9800 9800 0
425 20250318 134600 91358360 9800 9800 9800 9800 0
426 20250318 134500 91358360 9800 9800 9800 9800 0
427 20250318 134400 91358360 9800 9800 9800 9800 0
428 20250318 134300 91358360 9800 9810 9810 9800 703
429 20250318 134200 84468190 9810 9810 9810 9810 0
430 20250318 134100 84468190 9810 9810 9810 9810 0
431 20250318 134000 84468190 9810 9810 9810 9810 0
432 20250318 133900 84468190 9810 9810 9810 9810 0
433 20250318 133800 84468190 9810 9810 9810 9810 0
434 20250318 133700 84468190 9810 9820 9820 9810 231
435 20250318 133600 82201880 9820 9840 9840 9820 724
436 20250318 133500 75087130 9840 9840 9840 9840 0
437 20250318 133400 75087130 9840 9840 9840 9840 0
438 20250318 133300 75087130 9840 9840 9840 9840 147
439 20250318 133200 73640650 9840 9850 9850 9840 344
440 20250318 133100 70255190 9850 9850 9850 9850 0
441 20250318 133000 70255190 9850 9850 9850 9850 0
442 20250318 132900 70255190 9850 9850 9850 9850 0
443 20250318 132800 70255190 9850 9850 9850 9850 0
444 20250318 132700 70255190 9850 9850 9850 9850 0
445 20250318 132600 70255190 9850 9850 9850 9850 0
446 20250318 132500 70255190 9850 9850 9850 9850 3
447 20250318 132400 70225640 9850 9850 9850 9850 0
448 20250318 132300 70225640 9850 9850 9850 9850 0
449 20250318 132200 70225640 9850 9850 9850 9850 0
450 20250318 132100 70225640 9850 9850 9850 9850 0
451 20250318 132000 70225640 9850 9850 9850 9850 0
452 20250318 131900 70225640 9850 9850 9850 9850 0
453 20250318 131800 70225640 9850 9850 9850 9850 100
454 20250318 131700 69240640 9900 9900 9900 9900 0
455 20250318 131600 69240640 9900 9900 9900 9900 0
456 20250318 131500 69240640 9900 9900 9900 9900 0
457 20250318 131400 69240640 9900 9900 9900 9900 0
458 20250318 131300 69240640 9900 9900 9900 9900 0
459 20250318 131200 69240640 9900 9900 9900 9900 1
460 20250318 131100 69230740 9860 9860 9860 9860 0
461 20250318 131000 69230740 9860 9860 9860 9860 0
462 20250318 130900 69230740 9860 9860 9860 9860 0
463 20250318 130800 69230740 9860 9860 9860 9860 0
464 20250318 130700 69230740 9860 9860 9860 9860 0
465 20250318 130600 69230740 9860 9860 9860 9860 0
466 20250318 130500 69230740 9860 9860 9860 9860 0
467 20250318 130400 69230740 9860 9860 9860 9860 12
468 20250318 130300 69112420 9860 9860 9860 9860 50
469 20250318 130200 68619420 9900 9900 9900 9900 0
470 20250318 130100 68619420 9900 9900 9900 9900 1
471 20250318 130000 68609520 9860 9860 9860 9860 0
472 20250318 125900 68609520 9860 9860 9860 9860 0
473 20250318 125800 68609520 9860 9860 9860 9860 0
474 20250318 125700 68609520 9860 9860 9860 9860 0
475 20250318 125600 68609520 9860 9860 9860 9860 0
476 20250318 125500 68609520 9860 9860 9860 9860 2
477 20250318 125400 68589800 9880 9880 9880 9880 206
478 20250318 125300 66554520 9880 9870 9880 9870 588
479 20250318 125200 60747580 9860 9850 9860 9850 1240
480 20250318 125100 48526660 9830 9830 9830 9830 0
481 20250318 125000 48526660 9830 9830 9830 9830 0
482 20250318 124900 48526660 9830 9830 9830 9830 0
483 20250318 124800 48526660 9830 9830 9830 9830 426
484 20250318 124700 44339080 9850 9850 9850 9850 0
485 20250318 124600 44339080 9850 9850 9850 9850 0
486 20250318 124500 44339080 9850 9850 9850 9850 1
487 20250318 124400 44329230 9840 9840 9840 9840 0
488 20250318 124300 44329230 9840 9840 9840 9840 50
489 20250318 124200 43837230 9860 9860 9860 9860 0
490 20250318 124100 43837230 9860 9860 9860 9860 0
491 20250318 124000 43837230 9860 9860 9860 9860 0
492 20250318 123900 43837230 9860 9860 9860 9860 0
493 20250318 123800 43837230 9860 9860 9860 9860 0
494 20250318 123700 43837230 9860 9860 9860 9860 60
495 20250318 123600 43245630 9860 9860 9860 9860 0
496 20250318 123500 43245630 9860 9860 9860 9860 10
497 20250318 123400 43147030 9870 9870 9870 9870 5
498 20250318 123300 43097680 9870 9870 9870 9870 0
499 20250318 123200 43097680 9870 9870 9870 9870 0
500 20250318 123100 43097680 9870 9870 9870 9870 0
501 20250318 123000 43097680 9870 9870 9870 9870 0
502 20250318 122900 43097680 9870 9870 9870 9870 0
503 20250318 122800 43097680 9870 9870 9870 9870 0
504 20250318 122700 43097680 9870 9870 9870 9870 0
505 20250318 122600 43097680 9870 9870 9870 9870 1
506 20250318 122500 43087810 9870 9870 9870 9870 0
507 20250318 122400 43087810 9870 9870 9870 9870 0
508 20250318 122300 43087810 9870 9870 9870 9870 0
509 20250318 122200 43087810 9870 9870 9870 9870 0
510 20250318 122100 43087810 9870 9870 9870 9870 0
511 20250318 122000 43087810 9870 9870 9870 9870 0
512 20250318 121900 43087810 9870 9870 9870 9870 0
513 20250318 121800 43087810 9870 9870 9870 9870 20
514 20250318 121700 42890410 9870 9870 9870 9870 0
515 20250318 121600 42890410 9870 9870 9870 9870 0
516 20250318 121500 42890410 9870 9870 9870 9870 0
517 20250318 121400 42890410 9870 9870 9870 9870 0
518 20250318 121300 42890410 9870 9870 9870 9870 68
519 20250318 121200 42219250 9870 9870 9870 9870 0
520 20250318 121100 42219250 9870 9870 9870 9870 0
521 20250318 121000 42219250 9870 9870 9870 9870 0
522 20250318 120900 42219250 9870 9870 9870 9870 0
523 20250318 120800 42219250 9870 9870 9870 9870 0
524 20250318 120700 42219250 9870 9870 9870 9870 0
525 20250318 120600 42219250 9870 9870 9870 9870 0
526 20250318 120500 42219250 9870 9870 9870 9870 1
527 20250318 120400 42209380 9840 9840 9840 9840 0
528 20250318 120300 42209380 9840 9850 9850 9840 32
529 20250318 120200 41894470 9840 9840 9840 9840 0
530 20250318 120100 41894470 9840 9840 9840 9840 0
531 20250318 120000 41894470 9840 9840 9840 9840 0
532 20250318 115900 41894470 9840 9840 9840 9840 120
533 20250318 115800 40713670 9840 9850 9850 9840 280
534 20250318 115700 37958200 9840 9860 9860 9840 140
535 20250318 115600 36580040 9920 9920 9920 9920 0
536 20250318 115500 36580040 9920 9920 9920 9920 90
537 20250318 115400 35687240 9920 9920 9920 9920 5
538 20250318 115300 35637640 9840 9840 9840 9840 0
539 20250318 115200 35637640 9840 9850 9850 9840 800
540 20250318 115100 27764630 9850 9850 9850 9850 1
541 20250318 115000 27754780 9900 9900 9900 9900 0
542 20250318 114900 27754780 9900 9850 9900 9850 734
543 20250318 114800 20494880 9850 9850 9850 9850 0
544 20250318 114700 20494880 9850 9850 9850 9850 0
545 20250318 114600 20494880 9850 9850 9850 9850 0
546 20250318 114500 20494880 9850 9850 9850 9850 0
547 20250318 114400 20494880 9850 9850 9850 9850 0
548 20250318 114300 20494880 9850 9850 9850 9850 0
549 20250318 114200 20494880 9850 9850 9850 9850 0
550 20250318 114100 20494880 9850 9850 9850 9850 0
551 20250318 114000 20494880 9850 9850 9850 9850 0
552 20250318 113900 20494880 9850 9850 9850 9850 0
553 20250318 113800 20494880 9850 9850 9850 9850 0
554 20250318 113700 20494880 9850 9850 9850 9850 0
555 20250318 113600 20494880 9850 9850 9850 9850 0
556 20250318 113500 20494880 9850 9850 9850 9850 0
557 20250318 113400 20494880 9850 9850 9850 9850 0
558 20250318 113300 20494880 9850 9850 9850 9850 0
559 20250318 113200 20494880 9850 9850 9850 9850 0
560 20250318 113100 20494880 9850 9850 9850 9850 0
561 20250318 113000 20494880 9850 9850 9850 9850 0
562 20250318 112900 20494880 9850 9850 9850 9850 0
563 20250318 112800 20494880 9850 9850 9850 9850 0
564 20250318 112700 20494880 9850 9850 9850 9850 0
565 20250318 112600 20494880 9850 9850 9850 9850 0
566 20250318 112500 20494880 9850 9850 9850 9850 0
567 20250318 112400 20494880 9850 9850 9850 9850 0
568 20250318 112300 20494880 9850 9850 9850 9850 0
569 20250318 112200 20494880 9850 9850 9850 9850 0
570 20250318 112100 20494880 9850 9850 9850 9850 0
571 20250318 112000 20494880 9850 9860 9860 9850 362
572 20250318 111900 16928670 9860 9860 9860 9860 0
573 20250318 111800 16928670 9860 9860 9860 9860 0
574 20250318 111700 16928670 9860 9860 9860 9860 130
575 20250318 111600 15646870 9920 9920 9920 9920 0
576 20250318 111500 15646870 9920 9920 9920 9920 0
577 20250318 111400 15646870 9920 9920 9920 9920 0
578 20250318 111300 15646870 9920 9920 9920 9920 0
579 20250318 111200 15646870 9920 9920 9920 9920 0
580 20250318 111100 15646870 9920 9920 9920 9920 0
581 20250318 111000 15646870 9920 9920 9920 9920 0
582 20250318 110900 15646870 9920 9920 9920 9920 0
583 20250318 110800 15646870 9920 9920 9920 9920 0
584 20250318 110700 15646870 9920 9920 9920 9920 0
585 20250318 110600 15646870 9920 9920 9920 9920 0
586 20250318 110500 15646870 9920 9920 9920 9920 0
587 20250318 110400 15646870 9920 9920 9920 9920 0
588 20250318 110300 15646870 9920 9920 9920 9920 0
589 20250318 110200 15646870 9920 9920 9920 9920 2
590 20250318 110100 15627030 9890 9880 9890 9880 200
591 20250318 110000 13650670 9880 9880 9880 9880 100
592 20250318 105900 12662670 9870 9870 9870 9870 0
593 20250318 105800 12662670 9870 9870 9870 9870 0
594 20250318 105700 12662670 9870 9870 9870 9870 0
595 20250318 105600 12662670 9870 9870 9870 9870 0
596 20250318 105500 12662670 9870 9870 9870 9870 0
597 20250318 105400 12662670 9870 9870 9870 9870 0
598 20250318 105300 12662670 9870 9870 9870 9870 0
599 20250318 105200 12662670 9870 9870 9870 9870 0
600 20250318 105100 12662670 9870 9870 9870 9870 0
601 20250318 105000 12662670 9870 9870 9870 9870 0
602 20250318 104900 12662670 9870 9870 9870 9870 0
603 20250318 104800 12662670 9870 9870 9870 9870 0
604 20250318 104700 12662670 9870 9870 9870 9870 0
605 20250318 104600 12662670 9870 9870 9870 9870 38
606 20250318 104500 12287610 9870 9870 9870 9870 30
607 20250318 104400 11991510 9870 9870 9870 9870 0
608 20250318 104300 11991510 9870 9870 9870 9870 0
609 20250318 104200 11991510 9870 9870 9870 9870 0
610 20250318 104100 11991510 9870 9870 9870 9870 0
611 20250318 104000 11991510 9870 9870 9870 9870 0
612 20250318 103900 11991510 9870 9870 9870 9870 0
613 20250318 103800 11991510 9870 9870 9870 9870 0
614 20250318 103700 11991510 9870 9880 9880 9870 50
615 20250318 103600 11498000 9870 9870 9870 9870 0
616 20250318 103500 11498000 9870 9870 9870 9870 0
617 20250318 103400 11498000 9870 9870 9870 9870 4
618 20250318 103300 11458520 9870 9870 9870 9870 5
619 20250318 103200 11409170 9910 9910 9910 9910 0
620 20250318 103100 11409170 9910 9910 9910 9910 200
621 20250318 103000 9427170 9870 9870 9870 9870 0
622 20250318 102900 9427170 9870 9870 9870 9870 0
623 20250318 102800 9427170 9870 9870 9870 9870 0
624 20250318 102700 9427170 9870 9870 9870 9870 0
625 20250318 102600 9427170 9870 9870 9870 9870 0
626 20250318 102500 9427170 9870 9870 9870 9870 0
627 20250318 102400 9427170 9870 9870 9870 9870 0
628 20250318 102300 9427170 9870 9870 9870 9870 0
629 20250318 102200 9427170 9870 9870 9870 9870 0
630 20250318 102100 9427170 9870 9880 9880 9870 8
631 20250318 102000 9348200 9910 9910 9910 9910 0
632 20250318 101900 9348200 9910 9910 9910 9910 0
633 20250318 101800 9348200 9910 9910 9910 9910 0
634 20250318 101700 9348200 9910 9910 9910 9910 0
635 20250318 101600 9348200 9910 9910 9910 9910 0
636 20250318 101500 9348200 9910 9910 9910 9910 0
637 20250318 101400 9348200 9910 9910 9910 9910 0
638 20250318 101300 9348200 9910 9910 9910 9910 5
639 20250318 101200 9298650 9910 9910 9910 9910 6
640 20250318 101100 9239190 9900 9900 9900 9900 0
641 20250318 101000 9239190 9900 9900 9900 9900 0
642 20250318 100900 9239190 9900 9900 9900 9900 0
643 20250318 100800 9239190 9900 9900 9900 9900 1
644 20250318 100700 9229290 9920 9920 9920 9920 0
645 20250318 100600 9229290 9920 9920 9920 9920 0
646 20250318 100500 9229290 9920 9920 9920 9920 0
647 20250318 100400 9229290 9920 9920 9920 9920 0
648 20250318 100300 9229290 9920 9920 9920 9920 0
649 20250318 100200 9229290 9920 9920 9920 9920 0
650 20250318 100100 9229290 9920 9920 9920 9920 0
651 20250318 100000 9229290 9920 9920 9920 9920 0
652 20250318 095900 9229290 9920 9920 9920 9920 0
653 20250318 095800 9229290 9920 9920 9920 9920 0
654 20250318 095700 9229290 9920 9920 9920 9920 5
655 20250318 095600 9179690 9870 9870 9870 9870 0
656 20250318 095500 9179690 9870 9870 9870 9870 0
657 20250318 095400 9179690 9870 9870 9870 9870 0
658 20250318 095300 9179690 9870 9870 9870 9870 0
659 20250318 095200 9179690 9870 9870 9870 9870 0
660 20250318 095100 9179690 9870 9890 9890 9870 51
661 20250318 095000 8676280 9920 9920 9920 9920 0
662 20250318 094900 8676280 9920 9920 9920 9920 1
663 20250318 094800 8666360 9930 9930 9930 9930 0
664 20250318 094700 8666360 9930 9930 9930 9930 0
665 20250318 094600 8666360 9930 9930 9930 9930 0
666 20250318 094500 8666360 9930 9930 9930 9930 3
667 20250318 094400 8636570 9930 9930 9930 9930 0
668 20250318 094300 8636570 9930 9930 9930 9930 100
669 20250318 094200 7643570 9930 9930 9930 9930 5
670 20250318 094100 7593920 9930 9930 9930 9930 0
671 20250318 094000 7593920 9930 9930 9930 9930 5
672 20250318 093900 7544270 9880 9880 9880 9880 0
673 20250318 093800 7544270 9880 9880 9880 9880 0
674 20250318 093700 7544270 9880 9880 9880 9880 0
675 20250318 093600 7544270 9880 9880 9880 9880 0
676 20250318 093500 7544270 9880 9880 9880 9880 0
677 20250318 093400 7544270 9880 9880 9880 9880 0
678 20250318 093300 7544270 9880 9880 9880 9880 171
679 20250318 093200 5854790 9880 9880 9880 9880 7
680 20250318 093100 5785630 9880 9880 9880 9880 1
681 20250318 093000 5775750 9930 9930 9930 9930 11
682 20250318 092900 5666520 9880 9880 9880 9880 0
683 20250318 092800 5666520 9880 9880 9880 9880 0
684 20250318 092700 5666520 9880 9880 9880 9880 0
685 20250318 092600 5666520 9880 9880 9880 9880 0
686 20250318 092500 5666520 9880 9880 9880 9880 0
687 20250318 092400 5666520 9880 9880 9880 9880 0
688 20250318 092300 5666520 9880 9880 9880 9880 0
689 20250318 092200 5666520 9880 9880 9880 9880 0
690 20250318 092100 5666520 9880 9880 9880 9880 0
691 20250318 092000 5666520 9880 9880 9880 9880 41
692 20250318 091900 5261440 9890 9890 9890 9890 65
693 20250318 091800 4618590 9890 9890 9890 9890 0
694 20250318 091700 4618590 9890 9890 9890 9890 0
695 20250318 091600 4618590 9890 9890 9890 9890 245
696 20250318 091500 2195540 9950 9950 9950 9950 0
697 20250318 091400 2195540 9950 9950 9950 9950 0
698 20250318 091300 2195540 9950 9950 9950 9950 0
699 20250318 091200 2195540 9950 9950 9950 9950 1
700 20250318 091100 2185590 9970 9970 9970 9970 0
701 20250318 091000 2185590 9970 9970 9970 9970 0
702 20250318 090900 2185590 9970 9940 9970 9940 100
703 20250318 090800 1190760 9870 9870 9870 9870 0
704 20250318 090700 1190760 9870 9870 9870 9870 6
705 20250318 090600 1131540 9900 9900 9900 9900 0
706 20250318 090500 1131540 9900 9900 9900 9900 0
707 20250318 090400 1131540 9900 9900 9900 9900 0
708 20250318 090300 1131540 9900 9900 9900 9900 0
709 20250318 090200 1131540 9900 9900 9900 9900 0
710 20250318 090100 1131540 9900 9890 9900 9890 18
711 20250318 090000 953510 9830 9830 9830 9830 97