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

721
244920/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,205900,49313989,3985,3985,3985,3985,764
20250318,205800,49313989,3985,3985,3985,3985,0
20250318,205700,49313989,3985,3985,3985,3985,0
20250318,205600,49313989,3985,3985,3985,3985,0
20250318,205500,49313989,3985,3985,3985,3985,0
20250318,205400,49313989,3985,3985,3985,3985,0
20250318,205300,49313989,3985,3985,3985,3985,0
20250318,205200,49313989,3985,3985,3985,3985,0
20250318,205100,49313989,3985,3985,3985,3985,0
20250318,205000,49313989,3985,3985,3985,3985,0
20250318,204900,49313989,3985,3985,3985,3985,0
20250318,204800,49313989,3985,3985,3985,3985,0
20250318,204700,49313989,3985,3985,3985,3985,0
20250318,204600,49313989,3985,3985,3985,3985,0
20250318,204500,49313989,3985,3985,3985,3985,0
20250318,204400,49313989,3985,3985,3985,3985,0
20250318,204300,49313989,3985,3985,3985,3985,0
20250318,204200,49313989,3985,3985,3985,3985,0
20250318,204100,49313989,3985,3985,3985,3985,0
20250318,204000,49313989,3985,3985,3985,3985,0
20250318,203900,49313989,3985,3985,3985,3985,0
20250318,203800,49313989,3985,3985,3985,3985,0
20250318,203700,49313989,3985,3985,3985,3985,0
20250318,203600,49313989,3985,3985,3985,3985,0
20250318,203500,49313989,3985,3985,3985,3985,0
20250318,203400,49313989,3985,3985,3985,3985,0
20250318,203300,49313989,3985,3985,3985,3985,0
20250318,203200,49313989,3985,3985,3985,3985,0
20250318,203100,49313989,3985,3985,3985,3985,0
20250318,203000,49313989,3985,3985,3985,3985,0
20250318,202900,49313989,3985,3985,3985,3985,764
20250318,202800,49313989,3985,3985,3985,3985,0
20250318,202700,49313989,3985,3985,3985,3985,0
20250318,202600,49313989,3985,3985,3985,3985,0
20250318,202500,49313989,3985,3985,3985,3985,0
20250318,202400,49313989,3985,3985,3985,3985,0
20250318,202300,49313989,3985,3985,3985,3985,0
20250318,202200,49313989,3985,3985,3985,3985,0
20250318,202100,49313989,3985,3985,3985,3985,0
20250318,202000,49313989,3985,3985,3985,3985,0
20250318,201900,49313989,3985,3985,3985,3985,0
20250318,201800,49313989,3985,3985,3985,3985,0
20250318,201700,49313989,3985,3985,3985,3985,0
20250318,201600,49313989,3985,3985,3985,3985,0
20250318,201500,49313989,3985,3985,3985,3985,0
20250318,201400,49313989,3985,3985,3985,3985,0
20250318,201300,49313989,3985,3985,3985,3985,0
20250318,201200,49313989,3985,3985,3985,3985,0
20250318,201100,49313989,3985,3985,3985,3985,0
20250318,201000,49313989,3985,3985,3985,3985,0
20250318,200900,49313989,3985,3985,3985,3985,0
20250318,200800,49313989,3985,3985,3985,3985,0
20250318,200700,49313989,3985,3985,3985,3985,0
20250318,200600,49313989,3985,3985,3985,3985,0
20250318,200500,49313989,3985,3985,3985,3985,0
20250318,200400,49313989,3985,3985,3985,3985,0
20250318,200300,49313989,3985,3985,3985,3985,0
20250318,200200,49313989,3985,3985,3985,3985,0
20250318,200100,49313989,3985,3985,3985,3985,0
20250318,200000,49313989,3985,3985,3985,3985,0
20250318,195900,49313989,3985,3985,3985,3985,764
20250318,195800,49313989,3985,3985,3985,3985,0
20250318,195700,49313989,3985,3985,3985,3985,0
20250318,195600,49313989,3985,3985,3985,3985,0
20250318,195500,49313989,3985,3985,3985,3985,0
20250318,195400,49313989,3985,3985,3985,3985,0
20250318,195300,49313989,3985,3985,3985,3985,0
20250318,195200,49313989,3985,3985,3985,3985,0
20250318,195100,49313989,3985,3985,3985,3985,0
20250318,195000,49313989,3985,3985,3985,3985,0
20250318,194900,49313989,3985,3985,3985,3985,0
20250318,194800,49313989,3985,3985,3985,3985,0
20250318,194700,49313989,3985,3985,3985,3985,0
20250318,194600,49313989,3985,3985,3985,3985,0
20250318,194500,49313989,3985,3985,3985,3985,0
20250318,194400,49313989,3985,3985,3985,3985,0
20250318,194300,49313989,3985,3985,3985,3985,0
20250318,194200,49313989,3985,3985,3985,3985,0
20250318,194100,49313989,3985,3985,3985,3985,0
20250318,194000,49313989,3985,3985,3985,3985,0
20250318,193900,49313989,3985,3985,3985,3985,0
20250318,193800,49313989,3985,3985,3985,3985,0
20250318,193700,49313989,3985,3985,3985,3985,0
20250318,193600,49313989,3985,3985,3985,3985,0
20250318,193500,49313989,3985,3985,3985,3985,0
20250318,193400,49313989,3985,3985,3985,3985,0
20250318,193300,49313989,3985,3985,3985,3985,0
20250318,193200,49313989,3985,3985,3985,3985,0
20250318,193100,49313989,3985,3985,3985,3985,0
20250318,193000,49313989,3985,3985,3985,3985,0
20250318,192900,49313989,3985,3985,3985,3985,764
20250318,192800,49313989,3985,3985,3985,3985,0
20250318,192700,49313989,3985,3985,3985,3985,0
20250318,192600,49313989,3985,3985,3985,3985,0
20250318,192500,49313989,3985,3985,3985,3985,0
20250318,192400,49313989,3985,3985,3985,3985,0
20250318,192300,49313989,3985,3985,3985,3985,0
20250318,192200,49313989,3985,3985,3985,3985,0
20250318,192100,49313989,3985,3985,3985,3985,0
20250318,192000,49313989,3985,3985,3985,3985,0
20250318,191900,49313989,3985,3985,3985,3985,0
20250318,191800,49313989,3985,3985,3985,3985,0
20250318,191700,49313989,3985,3985,3985,3985,0
20250318,191600,49313989,3985,3985,3985,3985,0
20250318,191500,49313989,3985,3985,3985,3985,0
20250318,191400,49313989,3985,3985,3985,3985,0
20250318,191300,49313989,3985,3985,3985,3985,0
20250318,191200,49313989,3985,3985,3985,3985,0
20250318,191100,49313989,3985,3985,3985,3985,0
20250318,191000,49313989,3985,3985,3985,3985,0
20250318,190900,49313989,3985,3985,3985,3985,0
20250318,190800,49313989,3985,3985,3985,3985,0
20250318,190700,49313989,3985,3985,3985,3985,0
20250318,190600,49313989,3985,3985,3985,3985,0
20250318,190500,49313989,3985,3985,3985,3985,0
20250318,190400,49313989,3985,3985,3985,3985,0
20250318,190300,49313989,3985,3985,3985,3985,0
20250318,190200,49313989,3985,3985,3985,3985,0
20250318,190100,49313989,3985,3985,3985,3985,0
20250318,190000,49313989,3985,3985,3985,3985,0
20250318,185900,49313989,3985,3985,3985,3985,764
20250318,185800,49313989,3985,3985,3985,3985,0
20250318,185700,49313989,3985,3985,3985,3985,0
20250318,185600,49313989,3985,3985,3985,3985,0
20250318,185500,49313989,3985,3985,3985,3985,0
20250318,185400,49313989,3985,3985,3985,3985,0
20250318,185300,49313989,3985,3985,3985,3985,0
20250318,185200,49313989,3985,3985,3985,3985,0
20250318,185100,49313989,3985,3985,3985,3985,0
20250318,185000,49313989,3985,3985,3985,3985,0
20250318,184900,49313989,3985,3985,3985,3985,0
20250318,184800,49313989,3985,3985,3985,3985,0
20250318,184700,49313989,3985,3985,3985,3985,0
20250318,184600,49313989,3985,3985,3985,3985,0
20250318,184500,49313989,3985,3985,3985,3985,0
20250318,184400,49313989,3985,3985,3985,3985,0
20250318,184300,49313989,3985,3985,3985,3985,0
20250318,184200,49313989,3985,3985,3985,3985,0
20250318,184100,49313989,3985,3985,3985,3985,0
20250318,184000,49313989,3985,3985,3985,3985,0
20250318,183900,49313989,3985,3985,3985,3985,0
20250318,183800,49313989,3985,3985,3985,3985,0
20250318,183700,49313989,3985,3985,3985,3985,0
20250318,183600,49313989,3985,3985,3985,3985,0
20250318,183500,49313989,3985,3985,3985,3985,0
20250318,183400,49313989,3985,3985,3985,3985,0
20250318,183300,49313989,3985,3985,3985,3985,0
20250318,183200,49313989,3985,3985,3985,3985,0
20250318,183100,49313989,3985,3985,3985,3985,0
20250318,183000,49313989,3985,3985,3985,3985,0
20250318,182900,49313989,3985,3985,3985,3985,764
20250318,182800,49313989,3985,3985,3985,3985,0
20250318,182700,49313989,3985,3985,3985,3985,0
20250318,182600,49313989,3985,3985,3985,3985,0
20250318,182500,49313989,3985,3985,3985,3985,0
20250318,182400,49313989,3985,3985,3985,3985,0
20250318,182300,49313989,3985,3985,3985,3985,0
20250318,182200,49313989,3985,3985,3985,3985,0
20250318,182100,49313989,3985,3985,3985,3985,0
20250318,182000,49313989,3985,3985,3985,3985,0
20250318,181900,49313989,3985,3985,3985,3985,0
20250318,181800,49313989,3985,3985,3985,3985,0
20250318,181700,49313989,3985,3985,3985,3985,0
20250318,181600,49313989,3985,3985,3985,3985,0
20250318,181500,49313989,3985,3985,3985,3985,0
20250318,181400,49313989,3985,3985,3985,3985,0
20250318,181300,49313989,3985,3985,3985,3985,0
20250318,181200,49313989,3985,3985,3985,3985,0
20250318,181100,49313989,3985,3985,3985,3985,0
20250318,181000,49313989,3985,3985,3985,3985,0
20250318,180900,49313989,3985,3985,3985,3985,0
20250318,180800,49313989,3985,3985,3985,3985,0
20250318,180700,49313989,3985,3985,3985,3985,0
20250318,180600,49313989,3985,3985,3985,3985,0
20250318,180500,49313989,3985,3985,3985,3985,0
20250318,180400,49313989,3985,3985,3985,3985,0
20250318,180300,49313989,3985,3985,3985,3985,0
20250318,180200,49313989,3985,3985,3985,3985,0
20250318,180100,49313989,3985,3985,3985,3985,0
20250318,180000,49313989,3985,3985,3985,3985,0
20250318,175900,49313989,3985,3985,3985,3985,764
20250318,175800,49313989,3985,3985,3985,3985,0
20250318,175700,49313989,3985,3985,3985,3985,0
20250318,175600,49313989,3985,3985,3985,3985,0
20250318,175500,49313989,3985,3985,3985,3985,0
20250318,175400,49313989,3985,3985,3985,3985,0
20250318,175300,49313989,3985,3985,3985,3985,0
20250318,175200,49313989,3985,3985,3985,3985,0
20250318,175100,49313989,3985,3985,3985,3985,0
20250318,175000,49313989,3985,3985,3985,3985,0
20250318,174900,49313989,3985,3985,3985,3985,0
20250318,174800,49313989,3985,3985,3985,3985,0
20250318,174700,49313989,3985,3985,3985,3985,0
20250318,174600,49313989,3985,3985,3985,3985,0
20250318,174500,49313989,3985,3985,3985,3985,0
20250318,174400,49313989,3985,3985,3985,3985,0
20250318,174300,49313989,3985,3985,3985,3985,0
20250318,174200,49313989,3985,3985,3985,3985,0
20250318,174100,49313989,3985,3985,3985,3985,0
20250318,174000,49313989,3985,3985,3985,3985,0
20250318,173900,49313989,3985,3985,3985,3985,0
20250318,173800,49313989,3985,3985,3985,3985,0
20250318,173700,49313989,3985,3985,3985,3985,0
20250318,173600,49313989,3985,3985,3985,3985,0
20250318,173500,49313989,3985,3985,3985,3985,0
20250318,173400,49313989,3985,3985,3985,3985,0
20250318,173300,49313989,3985,3985,3985,3985,0
20250318,173200,49313989,3985,3985,3985,3985,0
20250318,173100,49313989,3985,3985,3985,3985,0
20250318,173000,49313989,3985,3985,3985,3985,0
20250318,172900,49313989,3985,3985,3985,3985,764
20250318,172800,49313989,3985,3985,3985,3985,0
20250318,172700,49313989,3985,3985,3985,3985,0
20250318,172600,49313989,3985,3985,3985,3985,0
20250318,172500,49313989,3985,3985,3985,3985,0
20250318,172400,49313989,3985,3985,3985,3985,0
20250318,172300,49313989,3985,3985,3985,3985,0
20250318,172200,49313989,3985,3985,3985,3985,0
20250318,172100,49313989,3985,3985,3985,3985,0
20250318,172000,49313989,3985,3985,3985,3985,0
20250318,171900,49313989,3985,3985,3985,3985,0
20250318,171800,49313989,3985,3985,3985,3985,0
20250318,171700,49313989,3985,3985,3985,3985,0
20250318,171600,49313989,3985,3985,3985,3985,0
20250318,171500,49313989,3985,3985,3985,3985,0
20250318,171400,49313989,3985,3985,3985,3985,0
20250318,171300,49313989,3985,3985,3985,3985,0
20250318,171200,49313989,3985,3985,3985,3985,0
20250318,171100,49313989,3985,3985,3985,3985,0
20250318,171000,49313989,3985,3985,3985,3985,0
20250318,170900,49313989,3985,3985,3985,3985,0
20250318,170800,49313989,3985,3985,3985,3985,0
20250318,170700,49313989,3985,3985,3985,3985,0
20250318,170600,49313989,3985,3985,3985,3985,0
20250318,170500,49313989,3985,3985,3985,3985,0
20250318,170400,49313989,3985,3985,3985,3985,0
20250318,170300,49313989,3985,3985,3985,3985,0
20250318,170200,49313989,3985,3985,3985,3985,0
20250318,170100,49313989,3985,3985,3985,3985,0
20250318,170000,49313989,3985,3985,3985,3985,0
20250318,165900,49313989,3985,3985,3985,3985,764
20250318,165800,49313989,3985,3985,3985,3985,0
20250318,165700,49313989,3985,3985,3985,3985,0
20250318,165600,49313989,3985,3985,3985,3985,0
20250318,165500,49313989,3985,3985,3985,3985,0
20250318,165400,49313989,3985,3985,3985,3985,0
20250318,165300,49313989,3985,3985,3985,3985,0
20250318,165200,49313989,3985,3985,3985,3985,0
20250318,165100,49313989,3985,3985,3985,3985,0
20250318,165000,49313989,3985,3985,3985,3985,0
20250318,164900,49313989,3985,3985,3985,3985,0
20250318,164800,49313989,3985,3985,3985,3985,0
20250318,164700,49313989,3985,3985,3985,3985,0
20250318,164600,49313989,3985,3985,3985,3985,0
20250318,164500,49313989,3985,3985,3985,3985,0
20250318,164400,49313989,3985,3985,3985,3985,0
20250318,164300,49313989,3985,3985,3985,3985,0
20250318,164200,49313989,3985,3985,3985,3985,0
20250318,164100,49313989,3985,3985,3985,3985,0
20250318,164000,49313989,3985,3985,3985,3985,0
20250318,163900,49313989,3985,3985,3985,3985,0
20250318,163800,49313989,3985,3985,3985,3985,0
20250318,163700,49313989,3985,3985,3985,3985,0
20250318,163600,49313989,3985,3985,3985,3985,0
20250318,163500,49313989,3985,3985,3985,3985,0
20250318,163400,49313989,3985,3985,3985,3985,0
20250318,163300,49313989,3985,3985,3985,3985,0
20250318,163200,49313989,3985,3985,3985,3985,0
20250318,163100,49313989,3985,3985,3985,3985,0
20250318,163000,49313989,3985,3985,3985,3985,0
20250318,162900,49313989,3985,3985,3985,3985,764
20250318,162800,49313989,3985,3985,3985,3985,0
20250318,162700,49313989,3985,3985,3985,3985,0
20250318,162600,49313989,3985,3985,3985,3985,0
20250318,162500,49313989,3985,3985,3985,3985,0
20250318,162400,49313989,3985,3985,3985,3985,0
20250318,162300,49313989,3985,3985,3985,3985,0
20250318,162200,49313989,3985,3985,3985,3985,0
20250318,162100,49313989,3985,3985,3985,3985,0
20250318,162000,49313989,3985,3985,3985,3985,0
20250318,161900,49313989,3985,3985,3985,3985,0
20250318,161800,49313989,3985,3985,3985,3985,0
20250318,161700,49313989,3985,3985,3985,3985,0
20250318,161600,49313989,3985,3985,3985,3985,0
20250318,161500,49313989,3985,3985,3985,3985,0
20250318,161400,49313989,3985,3985,3985,3985,0
20250318,161300,49313989,3985,3985,3985,3985,0
20250318,161200,49313989,3985,3985,3985,3985,0
20250318,161100,49313989,3985,3985,3985,3985,0
20250318,161000,49313989,3985,3985,3985,3985,0
20250318,160900,49313989,3985,3985,3985,3985,0
20250318,160800,49313989,3985,3985,3985,3985,0
20250318,160700,49313989,3985,3985,3985,3985,0
20250318,160600,49313989,3985,3985,3985,3985,0
20250318,160500,49313989,3985,3985,3985,3985,0
20250318,160400,49313989,3985,3985,3985,3985,0
20250318,160300,49313989,3985,3985,3985,3985,0
20250318,160200,49313989,3985,3985,3985,3985,0
20250318,160100,49313989,3985,3985,3985,3985,0
20250318,160000,49313989,3985,3985,3985,3985,0
20250318,155900,49313989,3985,3985,3985,3985,764
20250318,155800,49313989,3985,3985,3985,3985,0
20250318,155700,49313989,3985,3985,3985,3985,0
20250318,155600,49313989,3985,3985,3985,3985,0
20250318,155500,49313989,3985,3985,3985,3985,0
20250318,155400,49313989,3985,3985,3985,3985,0
20250318,155300,49313989,3985,3985,3985,3985,0
20250318,155200,49313989,3985,3985,3985,3985,0
20250318,155100,49313989,3985,3985,3985,3985,0
20250318,155000,49313989,3985,3985,3985,3985,0
20250318,154900,49313989,3985,3985,3985,3985,0
20250318,154800,49313989,3985,3985,3985,3985,0
20250318,154700,49313989,3985,3985,3985,3985,0
20250318,154600,49313989,3985,3985,3985,3985,0
20250318,154500,49313989,3985,3985,3985,3985,0
20250318,154400,49313989,3985,3985,3985,3985,0
20250318,154300,49313989,3985,3985,3985,3985,0
20250318,154200,49313989,3985,3985,3985,3985,0
20250318,154100,49313989,3985,3985,3985,3985,0
20250318,154000,49313989,3985,3985,3985,3985,0
20250318,153900,49313989,3985,3985,3985,3985,0
20250318,153800,49313989,3985,3985,3985,3985,0
20250318,153700,49313989,3985,3985,3985,3985,0
20250318,153600,49313989,3985,3985,3985,3985,0
20250318,153500,49313989,3985,3985,3985,3985,0
20250318,153400,49313989,3985,3985,3985,3985,0
20250318,153300,49313989,3985,3985,3985,3985,0
20250318,153200,49313989,3985,3985,3985,3985,0
20250318,153100,49313989,3985,3985,3985,3985,0
20250318,153000,49313989,3985,3985,3985,3985,764
20250318,152900,46269449,3970,3970,3970,3970,0
20250318,152800,46269449,3970,3970,3970,3970,0
20250318,152700,46269449,3970,3970,3970,3970,0
20250318,152600,46269449,3970,3970,3970,3970,0
20250318,152500,46269449,3970,3970,3970,3970,0
20250318,152400,46269449,3970,3970,3970,3970,0
20250318,152300,46269449,3970,3970,3970,3970,0
20250318,152200,46269449,3970,3970,3970,3970,0
20250318,152100,46269449,3970,3970,3970,3970,0
20250318,152000,46269449,3970,3970,3970,3970,0
20250318,151900,46269449,3970,3970,3970,3970,50
20250318,151800,46070949,3975,3975,3975,3975,1
20250318,151700,46066974,3975,3975,3975,3975,0
20250318,151600,46066974,3975,3975,3975,3975,0
20250318,151500,46066974,3975,3975,3975,3975,0
20250318,151400,46066974,3975,3975,3975,3975,0
20250318,151300,46066974,3975,3975,3975,3975,0
20250318,151200,46066974,3975,3975,3975,3975,12
20250318,151100,46019274,3970,3970,3970,3970,0
20250318,151000,46019274,3970,3970,3970,3970,0
20250318,150900,46019274,3970,3970,3970,3970,0
20250318,150800,46019274,3970,3970,3970,3970,0
20250318,150700,46019274,3970,3970,3970,3970,0
20250318,150600,46019274,3970,3970,3970,3970,0
20250318,150500,46019274,3970,3970,3970,3970,0
20250318,150400,46019274,3970,3970,3970,3970,0
20250318,150300,46019274,3970,3970,3970,3970,0
20250318,150200,46019274,3970,3970,3970,3970,0
20250318,150100,46019274,3970,3970,3970,3970,0
20250318,150000,46019274,3970,3970,3970,3970,0
20250318,145900,46019274,3970,3970,3970,3970,1
20250318,145800,46015304,3970,3970,3970,3970,9
20250318,145700,45979574,3970,3970,3970,3970,133
20250318,145600,45451564,3970,3970,3970,3970,0
20250318,145500,45451564,3970,3970,3970,3970,0
20250318,145400,45451564,3970,3970,3970,3970,0
20250318,145300,45451564,3970,3970,3970,3970,5
20250318,145200,45431714,3965,3965,3965,3965,0
20250318,145100,45431714,3965,3965,3965,3965,0
20250318,145000,45431714,3965,3965,3965,3965,0
20250318,144900,45431714,3965,3965,3965,3965,0
20250318,144800,45431714,3965,3965,3965,3965,0
20250318,144700,45431714,3965,3965,3965,3965,0
20250318,144600,45431714,3965,3965,3965,3965,0
20250318,144500,45431714,3965,3965,3965,3965,0
20250318,144400,45431714,3965,3965,3965,3965,0
20250318,144300,45431714,3965,3965,3965,3965,300
20250318,144200,44242214,3965,3965,3965,3965,0
20250318,144100,44242214,3965,3965,3965,3965,0
20250318,144000,44242214,3965,3965,3965,3965,0
20250318,143900,44242214,3965,3965,3965,3965,0
20250318,143800,44242214,3965,3965,3965,3965,170
20250318,143700,43568164,3965,3965,3965,3965,0
20250318,143600,43568164,3965,3965,3965,3965,0
20250318,143500,43568164,3965,3965,3965,3965,0
20250318,143400,43568164,3965,3965,3965,3965,0
20250318,143300,43568164,3965,3965,3965,3965,0
20250318,143200,43568164,3965,3965,3965,3965,0
20250318,143100,43568164,3965,3965,3965,3965,0
20250318,143000,43568164,3965,3965,3965,3965,0
20250318,142900,43568164,3965,3965,3965,3965,132
20250318,142800,43044784,3965,3965,3965,3965,0
20250318,142700,43044784,3965,3965,3965,3965,34
20250318,142600,42909974,3965,3965,3965,3965,39
20250318,142500,42755339,3965,3970,3970,3965,35
20250318,142400,42616549,3965,3965,3965,3965,39
20250318,142300,42461914,3965,3965,3965,3965,0
20250318,142200,42461914,3965,3965,3965,3965,38
20250318,142100,42311244,3965,3965,3965,3965,32
20250318,142000,42184364,3965,3970,3970,3965,38
20250318,141900,42033669,3965,3965,3965,3965,30
20250318,141800,41914719,3965,3965,3965,3965,212
20250318,141700,41074139,3965,3965,3965,3965,1
20250318,141600,41070174,3965,3965,3965,3965,30
20250318,141500,40951224,3965,3965,3965,3965,67
20250318,141400,40685569,3965,3965,3965,3965,38
20250318,141300,40534899,3985,3970,3985,3970,100
20250318,141200,40137374,3965,3965,3965,3965,0
20250318,141100,40137374,3965,3965,3965,3965,37
20250318,141000,39990669,3965,3965,3965,3965,32
20250318,140900,39863789,3965,3965,3965,3965,36
20250318,140800,39721049,3965,3965,3965,3965,145
20250318,140700,39146124,3965,3965,3965,3965,1063
20250318,140600,34931329,3965,3965,3965,3965,1
20250318,140500,34927364,3965,3965,3965,3965,34
20250318,140400,34792554,3965,3965,3965,3965,30
20250318,140300,34673604,3965,3965,3965,3965,32
20250318,140200,34546724,3965,3965,3965,3965,37
20250318,140100,34400019,3965,3965,3965,3965,1
20250318,140000,34396054,3965,3965,3965,3965,35
20250318,135900,34257279,3965,3965,3965,3965,32
20250318,135800,34130399,3965,3965,3965,3965,31
20250318,135700,34007484,3965,3965,3965,3965,34
20250318,135600,33872674,3965,3965,3965,3965,36
20250318,135500,33729934,3965,3965,3965,3965,0
20250318,135400,33729934,3965,3965,3970,3965,36
20250318,135300,33587174,3965,3965,3965,3965,32
20250318,135200,33460294,3965,3965,3965,3965,34
20250318,135100,33325484,3965,3965,3965,3965,35
20250318,135000,33186709,3965,3965,3965,3965,0
20250318,134900,33186709,3965,3965,3965,3965,29
20250318,134800,33071724,3965,3965,3965,3965,29
20250318,134700,32956739,3965,3965,3965,3965,28
20250318,134600,32845719,3965,3965,3965,3965,37
20250318,134500,32699014,3965,3965,3965,3965,36
20250318,134400,32556274,3965,3965,3965,3965,0
20250318,134300,32556274,3965,3965,3965,3965,39
20250318,134200,32401639,3965,3965,3965,3965,33
20250318,134100,32270794,3965,3965,3965,3965,39
20250318,134000,32116159,3965,3965,3965,3965,29
20250318,133900,32001174,3965,3965,3965,3965,0
20250318,133800,32001174,3965,3970,3970,3965,46
20250318,133700,31818719,3965,3965,3965,3965,34
20250318,133600,31683909,3965,3970,3970,3965,62
20250318,133500,31437954,3965,3965,3965,3965,32
20250318,133400,31311074,3965,3965,3965,3965,32
20250318,133300,31184194,3965,3965,3965,3965,1
20250318,133200,31180229,3965,3965,3965,3965,36
20250318,133100,31037489,3965,3965,3965,3965,35
20250318,133000,30898714,3965,3965,3965,3965,232
20250318,132900,29978834,3965,3965,3965,3965,34
20250318,132800,29844024,3965,3965,3965,3965,1
20250318,132700,29840059,3965,3965,3965,3965,31
20250318,132600,29717144,3965,3965,3965,3965,34
20250318,132500,29582334,3965,3965,3965,3965,32
20250318,132400,29455454,3965,3965,3965,3965,32
20250318,132300,29328574,3970,3965,3970,3965,79
20250318,132200,29015089,3965,3965,3965,3965,0
20250318,132100,29015089,3965,3965,3965,3965,32
20250318,132000,28888209,3965,3965,3965,3965,34
20250318,131900,28753399,3965,3965,3965,3965,28
20250318,131800,28642379,3965,3965,3965,3965,38
20250318,131700,28491709,3965,3965,3965,3965,0
20250318,131600,28491709,3965,3965,3965,3965,30
20250318,131500,28372759,3965,3965,3965,3965,39
20250318,131400,28218124,3965,3965,3965,3965,31
20250318,131300,28095209,3965,3965,3965,3965,32
20250318,131200,27968329,3965,3965,3965,3965,31
20250318,131100,27845414,3965,3965,3965,3965,0
20250318,131000,27845414,3965,3965,3965,3965,31
20250318,130900,27722499,3965,3965,3965,3965,37
20250318,130800,27575794,3965,3965,3965,3965,30
20250318,130700,27456844,3965,3965,3965,3965,36
20250318,130600,27314104,3965,3965,3965,3965,0
20250318,130500,27314104,3965,3965,3965,3965,36
20250318,130400,27171364,3965,3965,3965,3965,33
20250318,130300,27040519,3965,3965,3965,3965,195
20250318,130200,26267344,3965,3965,3965,3965,31
20250318,130100,26144429,3965,3965,3965,3965,28
20250318,130000,26033409,3965,3965,3965,3965,1
20250318,125900,26029444,3965,3965,3965,3965,33
20250318,125800,25898599,3965,3965,3965,3965,33
20250318,125700,25767754,3965,3965,3965,3965,38
20250318,125600,25617084,3965,3965,3965,3965,28
20250318,125500,25506064,3965,3965,3965,3965,1
20250318,125400,25502099,3965,3965,3965,3965,33
20250318,125300,25371254,3965,3965,3965,3965,36
20250318,125200,25228514,3965,3965,3965,3965,37
20250318,125100,25081809,3965,3965,3965,3965,35
20250318,125000,24943034,3965,3965,3965,3965,33
20250318,124900,24812189,3965,3965,3965,3965,0
20250318,124800,24812189,3965,3965,3965,3965,37
20250318,124700,24665484,3965,3965,3965,3965,33
20250318,124600,24534639,3965,3965,3965,3965,30
20250318,124500,24415689,3965,3965,3965,3965,31
20250318,124400,24292774,3965,3965,3965,3965,0
20250318,124300,24292774,3965,3965,3965,3965,34
20250318,124200,24157964,3965,3965,3965,3965,32
20250318,124100,24031084,3965,3965,3965,3965,31
20250318,124000,23908169,3965,3965,3965,3965,33
20250318,123900,23777324,3965,3965,3965,3965,32
20250318,123800,23650444,3970,3970,3970,3970,0
20250318,123700,23650444,3970,3965,3970,3965,77
20250318,123600,23344909,3965,3965,3965,3965,28
20250318,123500,23233889,3965,3965,3965,3965,31
20250318,123400,23110974,3965,3965,3965,3965,30
20250318,123300,22992024,3965,3965,3965,3965,0
20250318,123200,22992024,3965,3965,3965,3965,35
20250318,123100,22853249,3965,3965,3965,3965,31
20250318,123000,22730334,3965,3965,3965,3965,34
20250318,122900,22595524,3965,3965,3965,3965,34
20250318,122800,22460714,3965,3965,3965,3965,34
20250318,122700,22325904,3965,3965,3965,3965,1
20250318,122600,22321939,3965,3965,3965,3965,29
20250318,122500,22206954,3970,3965,3970,3965,32
20250318,122400,22080069,3965,3965,3965,3965,30
20250318,122300,21961119,3965,3965,3965,3965,37
20250318,122200,21814414,3965,3965,3965,3965,51
20250318,122100,21612199,3965,3965,3965,3965,31
20250318,122000,21489284,3965,3965,3965,3965,32
20250318,121900,21362404,3965,3965,3965,3965,442
20250318,121800,19609874,3965,3965,3965,3965,29
20250318,121700,19494889,3965,3965,3965,3965,31
20250318,121600,19371974,3965,3965,3965,3965,1
20250318,121500,19368009,3965,3965,3965,3965,34
20250318,121400,19233199,3965,3965,3965,3965,37
20250318,121300,19086494,3965,3965,3965,3965,28
20250318,121200,18975474,3965,3965,3965,3965,37
20250318,121100,18828769,3970,3970,3970,3970,24
20250318,121000,18733489,3970,3970,3970,3970,31
20250318,120900,18610419,3970,3970,3970,3970,34
20250318,120800,18475439,3970,3970,3970,3970,32
20250318,120700,18348399,3970,3970,3970,3970,36
20250318,120600,18205479,3970,3970,3970,3970,30
20250318,120500,18086379,3970,3970,3970,3970,0
20250318,120400,18086379,3970,3970,3970,3970,29
20250318,120300,17971249,3970,3970,3970,3970,36
20250318,120200,17828329,3970,3970,3970,3970,35
20250318,120100,17689379,3970,3970,3970,3970,75
20250318,120000,17391629,3985,3985,3985,3985,0
20250318,115900,17391629,3985,3970,3985,3970,4
20250318,115800,17375719,3970,3970,3970,3970,36
20250318,115700,17232799,3965,3965,3965,3965,66
20250318,115600,16971109,3965,3965,3965,3965,1
20250318,115500,16967144,3965,3965,3965,3965,68
20250318,115400,16697524,3965,3965,3965,3965,0
20250318,115300,16697524,3965,3965,3965,3965,1
20250318,115200,16693559,3965,3965,3965,3965,61
20250318,115100,16451694,3970,3970,3970,3970,5
20250318,115000,16431844,3970,3965,3970,3965,61
20250318,114900,16189849,3965,3960,3965,3960,53
20250318,114800,15979864,3960,3965,3965,3960,2
20250318,114700,15971939,3965,3965,3965,3960,36
20250318,114600,15829354,3965,3960,3965,3960,67
20250318,114500,15564024,3965,3965,3965,3965,192
20250318,114400,14802744,3965,3970,3970,3965,490
20250318,114300,12859839,3965,3965,3965,3965,0
20250318,114200,12859839,3965,3965,3965,3965,0
20250318,114100,12859839,3965,3965,3965,3965,0
20250318,114000,12859839,3965,3965,3965,3965,0
20250318,113900,12859839,3965,3965,3965,3965,0
20250318,113800,12859839,3965,3965,3965,3965,0
20250318,113700,12859839,3965,3965,3965,3965,0
20250318,113600,12859839,3965,3965,3965,3965,67
20250318,113500,12594184,3965,3970,3970,3965,43
20250318,113400,12423479,3970,3970,3970,3970,58
20250318,113300,12193219,3970,3965,3970,3965,90
20250318,113200,11836269,3970,3970,3970,3970,0
20250318,113100,11836269,3970,3970,3970,3970,1227
20250318,113000,6965079,3970,3980,3980,3970,842
20250318,112900,3618174,3975,3975,3975,3975,30
20250318,112800,3498924,3975,3975,3975,3975,37
20250318,112700,3351849,3975,3975,3975,3975,36
20250318,112600,3208749,3980,3980,3980,3980,0
20250318,112500,3208749,3980,3980,3980,3980,0
20250318,112400,3208749,3980,3980,3980,3980,0
20250318,112300,3208749,3980,3980,3980,3980,0
20250318,112200,3208749,3980,3980,3980,3980,0
20250318,112100,3208749,3980,3980,3980,3980,0
20250318,112000,3208749,3980,3980,3980,3980,1
20250318,111900,3204769,3980,3980,3980,3980,0
20250318,111800,3204769,3980,3980,3980,3980,1
20250318,111700,3200789,3975,3975,3975,3975,0
20250318,111600,3200789,3975,3975,3975,3975,0
20250318,111500,3200789,3975,3975,3975,3975,0
20250318,111400,3200789,3975,3975,3975,3975,0
20250318,111300,3200789,3975,3975,3975,3975,0
20250318,111200,3200789,3975,3975,3975,3975,0
20250318,111100,3200789,3975,3975,3975,3975,0
20250318,111000,3200789,3975,3975,3975,3975,0
20250318,110900,3200789,3975,3975,3975,3975,0
20250318,110800,3200789,3975,3975,3975,3975,0
20250318,110700,3200789,3975,3975,3975,3975,0
20250318,110600,3200789,3975,3975,3975,3975,0
20250318,110500,3200789,3975,3975,3975,3975,0
20250318,110400,3200789,3975,3975,3975,3975,0
20250318,110300,3200789,3975,3975,3975,3975,0
20250318,110200,3200789,3975,3975,3975,3975,0
20250318,110100,3200789,3975,3975,3975,3975,0
20250318,110000,3200789,3975,3975,3975,3975,0
20250318,105900,3200789,3975,3975,3975,3975,0
20250318,105800,3200789,3975,3975,3975,3975,0
20250318,105700,3200789,3975,3975,3975,3975,0
20250318,105600,3200789,3975,3975,3975,3975,0
20250318,105500,3200789,3975,3975,3975,3975,0
20250318,105400,3200789,3975,3975,3975,3975,0
20250318,105300,3200789,3975,3975,3975,3975,0
20250318,105200,3200789,3975,3975,3975,3975,0
20250318,105100,3200789,3975,3975,3975,3975,141
20250318,105000,2640314,3975,3975,3975,3975,0
20250318,104900,2640314,3975,3975,3975,3975,0
20250318,104800,2640314,3975,3975,3975,3975,0
20250318,104700,2640314,3975,3975,3975,3975,0
20250318,104600,2640314,3975,3975,3975,3975,0
20250318,104500,2640314,3975,3975,3975,3975,0
20250318,104400,2640314,3975,3975,3975,3975,0
20250318,104300,2640314,3975,3975,3975,3975,0
20250318,104200,2640314,3975,3975,3975,3975,193
20250318,104100,1873139,3975,3975,3975,3975,0
20250318,104000,1873139,3975,3975,3975,3975,0
20250318,103900,1873139,3975,3975,3975,3975,0
20250318,103800,1873139,3975,3975,3975,3975,0
20250318,103700,1873139,3975,3975,3975,3975,0
20250318,103600,1873139,3975,3975,3975,3975,100
20250318,103500,1475639,3980,3980,3980,3980,0
20250318,103400,1475639,3980,3980,3980,3980,0
20250318,103300,1475639,3980,3980,3980,3980,0
20250318,103200,1475639,3980,3980,3980,3980,0
20250318,103100,1475639,3980,3980,3980,3980,6
20250318,103000,1451759,3985,3985,3985,3985,0
20250318,102900,1451759,3985,3985,3985,3985,0
20250318,102800,1451759,3985,3985,3985,3985,5
20250318,102700,1431834,3985,3985,3985,3985,0
20250318,102600,1431834,3985,3985,3985,3985,10
20250318,102500,1391984,3985,3985,3985,3985,0
20250318,102400,1391984,3985,3985,3985,3985,5
20250318,102300,1372059,3980,3980,3980,3980,0
20250318,102200,1372059,3980,3980,3980,3980,0
20250318,102100,1372059,3980,3980,3980,3980,5
20250318,102000,1352159,3980,3980,3980,3980,0
20250318,101900,1352159,3980,3980,3980,3980,0
20250318,101800,1352159,3980,3980,3980,3980,0
20250318,101700,1352159,3980,3980,3980,3980,0
20250318,101600,1352159,3980,3982,3982,3980,3
20250318,101500,1340215,3985,3985,3985,3985,3
20250318,101400,1328260,3985,3985,3985,3985,0
20250318,101300,1328260,3985,3985,3985,3985,1
20250318,101200,1324275,3985,3985,3985,3985,0
20250318,101100,1324275,3985,3985,3985,3985,0
20250318,101000,1324275,3985,3985,3985,3985,0
20250318,100900,1324275,3985,3985,3985,3985,1
20250318,100800,1320290,3975,3975,3975,3975,0
20250318,100700,1320290,3975,3975,3975,3975,13
20250318,100600,1268615,3975,3975,3975,3975,52
20250318,100500,1061915,3980,3980,3980,3980,0
20250318,100400,1061915,3980,3980,3980,3980,0
20250318,100300,1061915,3980,3980,3980,3980,0
20250318,100200,1061915,3980,3980,3980,3980,0
20250318,100100,1061915,3980,3980,3980,3980,0
20250318,100000,1061915,3980,3980,3980,3980,0
20250318,095900,1061915,3980,3980,3980,3980,30
20250318,095800,942515,3985,3985,3985,3985,0
20250318,095700,942515,3985,3985,3985,3985,1
20250318,095600,938530,3985,3985,3985,3985,0
20250318,095500,938530,3985,3985,3985,3985,0
20250318,095400,938530,3985,3985,3985,3985,0
20250318,095300,938530,3985,3985,3985,3985,0
20250318,095200,938530,3985,3985,3985,3985,0
20250318,095100,938530,3985,3985,3985,3985,5
20250318,095000,918605,3985,3985,3985,3985,0
20250318,094900,918605,3985,3985,3985,3985,5
20250318,094800,898680,3985,3985,3985,3985,0
20250318,094700,898680,3985,3985,3985,3985,0
20250318,094600,898680,3985,3985,3985,3985,5
20250318,094500,878755,3985,3985,3985,3985,0
20250318,094400,878755,3985,3985,3985,3985,0
20250318,094300,878755,3985,3985,3985,3985,1
20250318,094200,874770,3985,3985,3985,3985,0
20250318,094100,874770,3985,3985,3985,3985,0
20250318,094000,874770,3985,3985,3985,3985,7
20250318,093900,846875,3985,3985,3985,3985,0
20250318,093800,846875,3985,3985,3985,3985,2
20250318,093700,838905,3990,3990,3990,3990,0
20250318,093600,838905,3990,3990,3990,3990,1
20250318,093500,834915,3990,3990,3990,3990,27
20250318,093400,727185,3990,3990,3990,3990,1
20250318,093300,723195,3990,3990,3990,3990,10
20250318,093200,683295,3990,3990,3990,3990,6
20250318,093100,659355,3990,3990,3990,3990,0
20250318,093000,659355,3990,3990,3990,3990,3
20250318,092900,647385,3990,3990,3990,3990,0
20250318,092800,647385,3990,3990,3990,3990,0
20250318,092700,647385,3990,3990,3990,3990,0
20250318,092600,647385,3990,3990,3990,3990,0
20250318,092500,647385,3990,3990,3990,3990,0
20250318,092400,647385,3990,3990,3990,3990,13
20250318,092300,595515,3990,3990,3990,3990,0
20250318,092200,595515,3990,3990,3990,3990,0
20250318,092100,595515,3990,3990,3990,3990,1
20250318,092000,591525,4000,4000,4000,4000,0
20250318,091900,591525,4000,4000,4000,4000,0
20250318,091800,591525,4000,4000,4000,4000,0
20250318,091700,591525,4000,4000,4000,4000,0
20250318,091600,591525,4000,4000,4000,4000,4
20250318,091500,575525,4000,4000,4000,4000,0
20250318,091400,575525,4000,4000,4000,4000,1
20250318,091300,571525,3990,3990,3990,3990,0
20250318,091200,571525,3990,3990,3990,3990,0
20250318,091100,571525,3990,3990,3990,3990,40
20250318,091000,411925,4005,4005,4005,4005,0
20250318,090900,411925,4005,4005,4005,4005,0
20250318,090800,411925,4005,4005,4005,4005,1
20250318,090700,407920,3995,3995,3995,3995,0
20250318,090600,407920,3995,3995,3995,3995,0
20250318,090500,407920,3995,4000,4000,3995,75
20250318,090400,108040,4010,4010,4010,4010,0
20250318,090300,108040,4010,4010,4010,4010,0
20250318,090200,108040,4010,4010,4010,4010,0
20250318,090100,108040,4010,4010,4015,4010,7
20250318,090000,79965,4015,3995,4015,3995,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 205900 49313989 3985 3985 3985 3985 764
3 20250318 205800 49313989 3985 3985 3985 3985 0
4 20250318 205700 49313989 3985 3985 3985 3985 0
5 20250318 205600 49313989 3985 3985 3985 3985 0
6 20250318 205500 49313989 3985 3985 3985 3985 0
7 20250318 205400 49313989 3985 3985 3985 3985 0
8 20250318 205300 49313989 3985 3985 3985 3985 0
9 20250318 205200 49313989 3985 3985 3985 3985 0
10 20250318 205100 49313989 3985 3985 3985 3985 0
11 20250318 205000 49313989 3985 3985 3985 3985 0
12 20250318 204900 49313989 3985 3985 3985 3985 0
13 20250318 204800 49313989 3985 3985 3985 3985 0
14 20250318 204700 49313989 3985 3985 3985 3985 0
15 20250318 204600 49313989 3985 3985 3985 3985 0
16 20250318 204500 49313989 3985 3985 3985 3985 0
17 20250318 204400 49313989 3985 3985 3985 3985 0
18 20250318 204300 49313989 3985 3985 3985 3985 0
19 20250318 204200 49313989 3985 3985 3985 3985 0
20 20250318 204100 49313989 3985 3985 3985 3985 0
21 20250318 204000 49313989 3985 3985 3985 3985 0
22 20250318 203900 49313989 3985 3985 3985 3985 0
23 20250318 203800 49313989 3985 3985 3985 3985 0
24 20250318 203700 49313989 3985 3985 3985 3985 0
25 20250318 203600 49313989 3985 3985 3985 3985 0
26 20250318 203500 49313989 3985 3985 3985 3985 0
27 20250318 203400 49313989 3985 3985 3985 3985 0
28 20250318 203300 49313989 3985 3985 3985 3985 0
29 20250318 203200 49313989 3985 3985 3985 3985 0
30 20250318 203100 49313989 3985 3985 3985 3985 0
31 20250318 203000 49313989 3985 3985 3985 3985 0
32 20250318 202900 49313989 3985 3985 3985 3985 764
33 20250318 202800 49313989 3985 3985 3985 3985 0
34 20250318 202700 49313989 3985 3985 3985 3985 0
35 20250318 202600 49313989 3985 3985 3985 3985 0
36 20250318 202500 49313989 3985 3985 3985 3985 0
37 20250318 202400 49313989 3985 3985 3985 3985 0
38 20250318 202300 49313989 3985 3985 3985 3985 0
39 20250318 202200 49313989 3985 3985 3985 3985 0
40 20250318 202100 49313989 3985 3985 3985 3985 0
41 20250318 202000 49313989 3985 3985 3985 3985 0
42 20250318 201900 49313989 3985 3985 3985 3985 0
43 20250318 201800 49313989 3985 3985 3985 3985 0
44 20250318 201700 49313989 3985 3985 3985 3985 0
45 20250318 201600 49313989 3985 3985 3985 3985 0
46 20250318 201500 49313989 3985 3985 3985 3985 0
47 20250318 201400 49313989 3985 3985 3985 3985 0
48 20250318 201300 49313989 3985 3985 3985 3985 0
49 20250318 201200 49313989 3985 3985 3985 3985 0
50 20250318 201100 49313989 3985 3985 3985 3985 0
51 20250318 201000 49313989 3985 3985 3985 3985 0
52 20250318 200900 49313989 3985 3985 3985 3985 0
53 20250318 200800 49313989 3985 3985 3985 3985 0
54 20250318 200700 49313989 3985 3985 3985 3985 0
55 20250318 200600 49313989 3985 3985 3985 3985 0
56 20250318 200500 49313989 3985 3985 3985 3985 0
57 20250318 200400 49313989 3985 3985 3985 3985 0
58 20250318 200300 49313989 3985 3985 3985 3985 0
59 20250318 200200 49313989 3985 3985 3985 3985 0
60 20250318 200100 49313989 3985 3985 3985 3985 0
61 20250318 200000 49313989 3985 3985 3985 3985 0
62 20250318 195900 49313989 3985 3985 3985 3985 764
63 20250318 195800 49313989 3985 3985 3985 3985 0
64 20250318 195700 49313989 3985 3985 3985 3985 0
65 20250318 195600 49313989 3985 3985 3985 3985 0
66 20250318 195500 49313989 3985 3985 3985 3985 0
67 20250318 195400 49313989 3985 3985 3985 3985 0
68 20250318 195300 49313989 3985 3985 3985 3985 0
69 20250318 195200 49313989 3985 3985 3985 3985 0
70 20250318 195100 49313989 3985 3985 3985 3985 0
71 20250318 195000 49313989 3985 3985 3985 3985 0
72 20250318 194900 49313989 3985 3985 3985 3985 0
73 20250318 194800 49313989 3985 3985 3985 3985 0
74 20250318 194700 49313989 3985 3985 3985 3985 0
75 20250318 194600 49313989 3985 3985 3985 3985 0
76 20250318 194500 49313989 3985 3985 3985 3985 0
77 20250318 194400 49313989 3985 3985 3985 3985 0
78 20250318 194300 49313989 3985 3985 3985 3985 0
79 20250318 194200 49313989 3985 3985 3985 3985 0
80 20250318 194100 49313989 3985 3985 3985 3985 0
81 20250318 194000 49313989 3985 3985 3985 3985 0
82 20250318 193900 49313989 3985 3985 3985 3985 0
83 20250318 193800 49313989 3985 3985 3985 3985 0
84 20250318 193700 49313989 3985 3985 3985 3985 0
85 20250318 193600 49313989 3985 3985 3985 3985 0
86 20250318 193500 49313989 3985 3985 3985 3985 0
87 20250318 193400 49313989 3985 3985 3985 3985 0
88 20250318 193300 49313989 3985 3985 3985 3985 0
89 20250318 193200 49313989 3985 3985 3985 3985 0
90 20250318 193100 49313989 3985 3985 3985 3985 0
91 20250318 193000 49313989 3985 3985 3985 3985 0
92 20250318 192900 49313989 3985 3985 3985 3985 764
93 20250318 192800 49313989 3985 3985 3985 3985 0
94 20250318 192700 49313989 3985 3985 3985 3985 0
95 20250318 192600 49313989 3985 3985 3985 3985 0
96 20250318 192500 49313989 3985 3985 3985 3985 0
97 20250318 192400 49313989 3985 3985 3985 3985 0
98 20250318 192300 49313989 3985 3985 3985 3985 0
99 20250318 192200 49313989 3985 3985 3985 3985 0
100 20250318 192100 49313989 3985 3985 3985 3985 0
101 20250318 192000 49313989 3985 3985 3985 3985 0
102 20250318 191900 49313989 3985 3985 3985 3985 0
103 20250318 191800 49313989 3985 3985 3985 3985 0
104 20250318 191700 49313989 3985 3985 3985 3985 0
105 20250318 191600 49313989 3985 3985 3985 3985 0
106 20250318 191500 49313989 3985 3985 3985 3985 0
107 20250318 191400 49313989 3985 3985 3985 3985 0
108 20250318 191300 49313989 3985 3985 3985 3985 0
109 20250318 191200 49313989 3985 3985 3985 3985 0
110 20250318 191100 49313989 3985 3985 3985 3985 0
111 20250318 191000 49313989 3985 3985 3985 3985 0
112 20250318 190900 49313989 3985 3985 3985 3985 0
113 20250318 190800 49313989 3985 3985 3985 3985 0
114 20250318 190700 49313989 3985 3985 3985 3985 0
115 20250318 190600 49313989 3985 3985 3985 3985 0
116 20250318 190500 49313989 3985 3985 3985 3985 0
117 20250318 190400 49313989 3985 3985 3985 3985 0
118 20250318 190300 49313989 3985 3985 3985 3985 0
119 20250318 190200 49313989 3985 3985 3985 3985 0
120 20250318 190100 49313989 3985 3985 3985 3985 0
121 20250318 190000 49313989 3985 3985 3985 3985 0
122 20250318 185900 49313989 3985 3985 3985 3985 764
123 20250318 185800 49313989 3985 3985 3985 3985 0
124 20250318 185700 49313989 3985 3985 3985 3985 0
125 20250318 185600 49313989 3985 3985 3985 3985 0
126 20250318 185500 49313989 3985 3985 3985 3985 0
127 20250318 185400 49313989 3985 3985 3985 3985 0
128 20250318 185300 49313989 3985 3985 3985 3985 0
129 20250318 185200 49313989 3985 3985 3985 3985 0
130 20250318 185100 49313989 3985 3985 3985 3985 0
131 20250318 185000 49313989 3985 3985 3985 3985 0
132 20250318 184900 49313989 3985 3985 3985 3985 0
133 20250318 184800 49313989 3985 3985 3985 3985 0
134 20250318 184700 49313989 3985 3985 3985 3985 0
135 20250318 184600 49313989 3985 3985 3985 3985 0
136 20250318 184500 49313989 3985 3985 3985 3985 0
137 20250318 184400 49313989 3985 3985 3985 3985 0
138 20250318 184300 49313989 3985 3985 3985 3985 0
139 20250318 184200 49313989 3985 3985 3985 3985 0
140 20250318 184100 49313989 3985 3985 3985 3985 0
141 20250318 184000 49313989 3985 3985 3985 3985 0
142 20250318 183900 49313989 3985 3985 3985 3985 0
143 20250318 183800 49313989 3985 3985 3985 3985 0
144 20250318 183700 49313989 3985 3985 3985 3985 0
145 20250318 183600 49313989 3985 3985 3985 3985 0
146 20250318 183500 49313989 3985 3985 3985 3985 0
147 20250318 183400 49313989 3985 3985 3985 3985 0
148 20250318 183300 49313989 3985 3985 3985 3985 0
149 20250318 183200 49313989 3985 3985 3985 3985 0
150 20250318 183100 49313989 3985 3985 3985 3985 0
151 20250318 183000 49313989 3985 3985 3985 3985 0
152 20250318 182900 49313989 3985 3985 3985 3985 764
153 20250318 182800 49313989 3985 3985 3985 3985 0
154 20250318 182700 49313989 3985 3985 3985 3985 0
155 20250318 182600 49313989 3985 3985 3985 3985 0
156 20250318 182500 49313989 3985 3985 3985 3985 0
157 20250318 182400 49313989 3985 3985 3985 3985 0
158 20250318 182300 49313989 3985 3985 3985 3985 0
159 20250318 182200 49313989 3985 3985 3985 3985 0
160 20250318 182100 49313989 3985 3985 3985 3985 0
161 20250318 182000 49313989 3985 3985 3985 3985 0
162 20250318 181900 49313989 3985 3985 3985 3985 0
163 20250318 181800 49313989 3985 3985 3985 3985 0
164 20250318 181700 49313989 3985 3985 3985 3985 0
165 20250318 181600 49313989 3985 3985 3985 3985 0
166 20250318 181500 49313989 3985 3985 3985 3985 0
167 20250318 181400 49313989 3985 3985 3985 3985 0
168 20250318 181300 49313989 3985 3985 3985 3985 0
169 20250318 181200 49313989 3985 3985 3985 3985 0
170 20250318 181100 49313989 3985 3985 3985 3985 0
171 20250318 181000 49313989 3985 3985 3985 3985 0
172 20250318 180900 49313989 3985 3985 3985 3985 0
173 20250318 180800 49313989 3985 3985 3985 3985 0
174 20250318 180700 49313989 3985 3985 3985 3985 0
175 20250318 180600 49313989 3985 3985 3985 3985 0
176 20250318 180500 49313989 3985 3985 3985 3985 0
177 20250318 180400 49313989 3985 3985 3985 3985 0
178 20250318 180300 49313989 3985 3985 3985 3985 0
179 20250318 180200 49313989 3985 3985 3985 3985 0
180 20250318 180100 49313989 3985 3985 3985 3985 0
181 20250318 180000 49313989 3985 3985 3985 3985 0
182 20250318 175900 49313989 3985 3985 3985 3985 764
183 20250318 175800 49313989 3985 3985 3985 3985 0
184 20250318 175700 49313989 3985 3985 3985 3985 0
185 20250318 175600 49313989 3985 3985 3985 3985 0
186 20250318 175500 49313989 3985 3985 3985 3985 0
187 20250318 175400 49313989 3985 3985 3985 3985 0
188 20250318 175300 49313989 3985 3985 3985 3985 0
189 20250318 175200 49313989 3985 3985 3985 3985 0
190 20250318 175100 49313989 3985 3985 3985 3985 0
191 20250318 175000 49313989 3985 3985 3985 3985 0
192 20250318 174900 49313989 3985 3985 3985 3985 0
193 20250318 174800 49313989 3985 3985 3985 3985 0
194 20250318 174700 49313989 3985 3985 3985 3985 0
195 20250318 174600 49313989 3985 3985 3985 3985 0
196 20250318 174500 49313989 3985 3985 3985 3985 0
197 20250318 174400 49313989 3985 3985 3985 3985 0
198 20250318 174300 49313989 3985 3985 3985 3985 0
199 20250318 174200 49313989 3985 3985 3985 3985 0
200 20250318 174100 49313989 3985 3985 3985 3985 0
201 20250318 174000 49313989 3985 3985 3985 3985 0
202 20250318 173900 49313989 3985 3985 3985 3985 0
203 20250318 173800 49313989 3985 3985 3985 3985 0
204 20250318 173700 49313989 3985 3985 3985 3985 0
205 20250318 173600 49313989 3985 3985 3985 3985 0
206 20250318 173500 49313989 3985 3985 3985 3985 0
207 20250318 173400 49313989 3985 3985 3985 3985 0
208 20250318 173300 49313989 3985 3985 3985 3985 0
209 20250318 173200 49313989 3985 3985 3985 3985 0
210 20250318 173100 49313989 3985 3985 3985 3985 0
211 20250318 173000 49313989 3985 3985 3985 3985 0
212 20250318 172900 49313989 3985 3985 3985 3985 764
213 20250318 172800 49313989 3985 3985 3985 3985 0
214 20250318 172700 49313989 3985 3985 3985 3985 0
215 20250318 172600 49313989 3985 3985 3985 3985 0
216 20250318 172500 49313989 3985 3985 3985 3985 0
217 20250318 172400 49313989 3985 3985 3985 3985 0
218 20250318 172300 49313989 3985 3985 3985 3985 0
219 20250318 172200 49313989 3985 3985 3985 3985 0
220 20250318 172100 49313989 3985 3985 3985 3985 0
221 20250318 172000 49313989 3985 3985 3985 3985 0
222 20250318 171900 49313989 3985 3985 3985 3985 0
223 20250318 171800 49313989 3985 3985 3985 3985 0
224 20250318 171700 49313989 3985 3985 3985 3985 0
225 20250318 171600 49313989 3985 3985 3985 3985 0
226 20250318 171500 49313989 3985 3985 3985 3985 0
227 20250318 171400 49313989 3985 3985 3985 3985 0
228 20250318 171300 49313989 3985 3985 3985 3985 0
229 20250318 171200 49313989 3985 3985 3985 3985 0
230 20250318 171100 49313989 3985 3985 3985 3985 0
231 20250318 171000 49313989 3985 3985 3985 3985 0
232 20250318 170900 49313989 3985 3985 3985 3985 0
233 20250318 170800 49313989 3985 3985 3985 3985 0
234 20250318 170700 49313989 3985 3985 3985 3985 0
235 20250318 170600 49313989 3985 3985 3985 3985 0
236 20250318 170500 49313989 3985 3985 3985 3985 0
237 20250318 170400 49313989 3985 3985 3985 3985 0
238 20250318 170300 49313989 3985 3985 3985 3985 0
239 20250318 170200 49313989 3985 3985 3985 3985 0
240 20250318 170100 49313989 3985 3985 3985 3985 0
241 20250318 170000 49313989 3985 3985 3985 3985 0
242 20250318 165900 49313989 3985 3985 3985 3985 764
243 20250318 165800 49313989 3985 3985 3985 3985 0
244 20250318 165700 49313989 3985 3985 3985 3985 0
245 20250318 165600 49313989 3985 3985 3985 3985 0
246 20250318 165500 49313989 3985 3985 3985 3985 0
247 20250318 165400 49313989 3985 3985 3985 3985 0
248 20250318 165300 49313989 3985 3985 3985 3985 0
249 20250318 165200 49313989 3985 3985 3985 3985 0
250 20250318 165100 49313989 3985 3985 3985 3985 0
251 20250318 165000 49313989 3985 3985 3985 3985 0
252 20250318 164900 49313989 3985 3985 3985 3985 0
253 20250318 164800 49313989 3985 3985 3985 3985 0
254 20250318 164700 49313989 3985 3985 3985 3985 0
255 20250318 164600 49313989 3985 3985 3985 3985 0
256 20250318 164500 49313989 3985 3985 3985 3985 0
257 20250318 164400 49313989 3985 3985 3985 3985 0
258 20250318 164300 49313989 3985 3985 3985 3985 0
259 20250318 164200 49313989 3985 3985 3985 3985 0
260 20250318 164100 49313989 3985 3985 3985 3985 0
261 20250318 164000 49313989 3985 3985 3985 3985 0
262 20250318 163900 49313989 3985 3985 3985 3985 0
263 20250318 163800 49313989 3985 3985 3985 3985 0
264 20250318 163700 49313989 3985 3985 3985 3985 0
265 20250318 163600 49313989 3985 3985 3985 3985 0
266 20250318 163500 49313989 3985 3985 3985 3985 0
267 20250318 163400 49313989 3985 3985 3985 3985 0
268 20250318 163300 49313989 3985 3985 3985 3985 0
269 20250318 163200 49313989 3985 3985 3985 3985 0
270 20250318 163100 49313989 3985 3985 3985 3985 0
271 20250318 163000 49313989 3985 3985 3985 3985 0
272 20250318 162900 49313989 3985 3985 3985 3985 764
273 20250318 162800 49313989 3985 3985 3985 3985 0
274 20250318 162700 49313989 3985 3985 3985 3985 0
275 20250318 162600 49313989 3985 3985 3985 3985 0
276 20250318 162500 49313989 3985 3985 3985 3985 0
277 20250318 162400 49313989 3985 3985 3985 3985 0
278 20250318 162300 49313989 3985 3985 3985 3985 0
279 20250318 162200 49313989 3985 3985 3985 3985 0
280 20250318 162100 49313989 3985 3985 3985 3985 0
281 20250318 162000 49313989 3985 3985 3985 3985 0
282 20250318 161900 49313989 3985 3985 3985 3985 0
283 20250318 161800 49313989 3985 3985 3985 3985 0
284 20250318 161700 49313989 3985 3985 3985 3985 0
285 20250318 161600 49313989 3985 3985 3985 3985 0
286 20250318 161500 49313989 3985 3985 3985 3985 0
287 20250318 161400 49313989 3985 3985 3985 3985 0
288 20250318 161300 49313989 3985 3985 3985 3985 0
289 20250318 161200 49313989 3985 3985 3985 3985 0
290 20250318 161100 49313989 3985 3985 3985 3985 0
291 20250318 161000 49313989 3985 3985 3985 3985 0
292 20250318 160900 49313989 3985 3985 3985 3985 0
293 20250318 160800 49313989 3985 3985 3985 3985 0
294 20250318 160700 49313989 3985 3985 3985 3985 0
295 20250318 160600 49313989 3985 3985 3985 3985 0
296 20250318 160500 49313989 3985 3985 3985 3985 0
297 20250318 160400 49313989 3985 3985 3985 3985 0
298 20250318 160300 49313989 3985 3985 3985 3985 0
299 20250318 160200 49313989 3985 3985 3985 3985 0
300 20250318 160100 49313989 3985 3985 3985 3985 0
301 20250318 160000 49313989 3985 3985 3985 3985 0
302 20250318 155900 49313989 3985 3985 3985 3985 764
303 20250318 155800 49313989 3985 3985 3985 3985 0
304 20250318 155700 49313989 3985 3985 3985 3985 0
305 20250318 155600 49313989 3985 3985 3985 3985 0
306 20250318 155500 49313989 3985 3985 3985 3985 0
307 20250318 155400 49313989 3985 3985 3985 3985 0
308 20250318 155300 49313989 3985 3985 3985 3985 0
309 20250318 155200 49313989 3985 3985 3985 3985 0
310 20250318 155100 49313989 3985 3985 3985 3985 0
311 20250318 155000 49313989 3985 3985 3985 3985 0
312 20250318 154900 49313989 3985 3985 3985 3985 0
313 20250318 154800 49313989 3985 3985 3985 3985 0
314 20250318 154700 49313989 3985 3985 3985 3985 0
315 20250318 154600 49313989 3985 3985 3985 3985 0
316 20250318 154500 49313989 3985 3985 3985 3985 0
317 20250318 154400 49313989 3985 3985 3985 3985 0
318 20250318 154300 49313989 3985 3985 3985 3985 0
319 20250318 154200 49313989 3985 3985 3985 3985 0
320 20250318 154100 49313989 3985 3985 3985 3985 0
321 20250318 154000 49313989 3985 3985 3985 3985 0
322 20250318 153900 49313989 3985 3985 3985 3985 0
323 20250318 153800 49313989 3985 3985 3985 3985 0
324 20250318 153700 49313989 3985 3985 3985 3985 0
325 20250318 153600 49313989 3985 3985 3985 3985 0
326 20250318 153500 49313989 3985 3985 3985 3985 0
327 20250318 153400 49313989 3985 3985 3985 3985 0
328 20250318 153300 49313989 3985 3985 3985 3985 0
329 20250318 153200 49313989 3985 3985 3985 3985 0
330 20250318 153100 49313989 3985 3985 3985 3985 0
331 20250318 153000 49313989 3985 3985 3985 3985 764
332 20250318 152900 46269449 3970 3970 3970 3970 0
333 20250318 152800 46269449 3970 3970 3970 3970 0
334 20250318 152700 46269449 3970 3970 3970 3970 0
335 20250318 152600 46269449 3970 3970 3970 3970 0
336 20250318 152500 46269449 3970 3970 3970 3970 0
337 20250318 152400 46269449 3970 3970 3970 3970 0
338 20250318 152300 46269449 3970 3970 3970 3970 0
339 20250318 152200 46269449 3970 3970 3970 3970 0
340 20250318 152100 46269449 3970 3970 3970 3970 0
341 20250318 152000 46269449 3970 3970 3970 3970 0
342 20250318 151900 46269449 3970 3970 3970 3970 50
343 20250318 151800 46070949 3975 3975 3975 3975 1
344 20250318 151700 46066974 3975 3975 3975 3975 0
345 20250318 151600 46066974 3975 3975 3975 3975 0
346 20250318 151500 46066974 3975 3975 3975 3975 0
347 20250318 151400 46066974 3975 3975 3975 3975 0
348 20250318 151300 46066974 3975 3975 3975 3975 0
349 20250318 151200 46066974 3975 3975 3975 3975 12
350 20250318 151100 46019274 3970 3970 3970 3970 0
351 20250318 151000 46019274 3970 3970 3970 3970 0
352 20250318 150900 46019274 3970 3970 3970 3970 0
353 20250318 150800 46019274 3970 3970 3970 3970 0
354 20250318 150700 46019274 3970 3970 3970 3970 0
355 20250318 150600 46019274 3970 3970 3970 3970 0
356 20250318 150500 46019274 3970 3970 3970 3970 0
357 20250318 150400 46019274 3970 3970 3970 3970 0
358 20250318 150300 46019274 3970 3970 3970 3970 0
359 20250318 150200 46019274 3970 3970 3970 3970 0
360 20250318 150100 46019274 3970 3970 3970 3970 0
361 20250318 150000 46019274 3970 3970 3970 3970 0
362 20250318 145900 46019274 3970 3970 3970 3970 1
363 20250318 145800 46015304 3970 3970 3970 3970 9
364 20250318 145700 45979574 3970 3970 3970 3970 133
365 20250318 145600 45451564 3970 3970 3970 3970 0
366 20250318 145500 45451564 3970 3970 3970 3970 0
367 20250318 145400 45451564 3970 3970 3970 3970 0
368 20250318 145300 45451564 3970 3970 3970 3970 5
369 20250318 145200 45431714 3965 3965 3965 3965 0
370 20250318 145100 45431714 3965 3965 3965 3965 0
371 20250318 145000 45431714 3965 3965 3965 3965 0
372 20250318 144900 45431714 3965 3965 3965 3965 0
373 20250318 144800 45431714 3965 3965 3965 3965 0
374 20250318 144700 45431714 3965 3965 3965 3965 0
375 20250318 144600 45431714 3965 3965 3965 3965 0
376 20250318 144500 45431714 3965 3965 3965 3965 0
377 20250318 144400 45431714 3965 3965 3965 3965 0
378 20250318 144300 45431714 3965 3965 3965 3965 300
379 20250318 144200 44242214 3965 3965 3965 3965 0
380 20250318 144100 44242214 3965 3965 3965 3965 0
381 20250318 144000 44242214 3965 3965 3965 3965 0
382 20250318 143900 44242214 3965 3965 3965 3965 0
383 20250318 143800 44242214 3965 3965 3965 3965 170
384 20250318 143700 43568164 3965 3965 3965 3965 0
385 20250318 143600 43568164 3965 3965 3965 3965 0
386 20250318 143500 43568164 3965 3965 3965 3965 0
387 20250318 143400 43568164 3965 3965 3965 3965 0
388 20250318 143300 43568164 3965 3965 3965 3965 0
389 20250318 143200 43568164 3965 3965 3965 3965 0
390 20250318 143100 43568164 3965 3965 3965 3965 0
391 20250318 143000 43568164 3965 3965 3965 3965 0
392 20250318 142900 43568164 3965 3965 3965 3965 132
393 20250318 142800 43044784 3965 3965 3965 3965 0
394 20250318 142700 43044784 3965 3965 3965 3965 34
395 20250318 142600 42909974 3965 3965 3965 3965 39
396 20250318 142500 42755339 3965 3970 3970 3965 35
397 20250318 142400 42616549 3965 3965 3965 3965 39
398 20250318 142300 42461914 3965 3965 3965 3965 0
399 20250318 142200 42461914 3965 3965 3965 3965 38
400 20250318 142100 42311244 3965 3965 3965 3965 32
401 20250318 142000 42184364 3965 3970 3970 3965 38
402 20250318 141900 42033669 3965 3965 3965 3965 30
403 20250318 141800 41914719 3965 3965 3965 3965 212
404 20250318 141700 41074139 3965 3965 3965 3965 1
405 20250318 141600 41070174 3965 3965 3965 3965 30
406 20250318 141500 40951224 3965 3965 3965 3965 67
407 20250318 141400 40685569 3965 3965 3965 3965 38
408 20250318 141300 40534899 3985 3970 3985 3970 100
409 20250318 141200 40137374 3965 3965 3965 3965 0
410 20250318 141100 40137374 3965 3965 3965 3965 37
411 20250318 141000 39990669 3965 3965 3965 3965 32
412 20250318 140900 39863789 3965 3965 3965 3965 36
413 20250318 140800 39721049 3965 3965 3965 3965 145
414 20250318 140700 39146124 3965 3965 3965 3965 1063
415 20250318 140600 34931329 3965 3965 3965 3965 1
416 20250318 140500 34927364 3965 3965 3965 3965 34
417 20250318 140400 34792554 3965 3965 3965 3965 30
418 20250318 140300 34673604 3965 3965 3965 3965 32
419 20250318 140200 34546724 3965 3965 3965 3965 37
420 20250318 140100 34400019 3965 3965 3965 3965 1
421 20250318 140000 34396054 3965 3965 3965 3965 35
422 20250318 135900 34257279 3965 3965 3965 3965 32
423 20250318 135800 34130399 3965 3965 3965 3965 31
424 20250318 135700 34007484 3965 3965 3965 3965 34
425 20250318 135600 33872674 3965 3965 3965 3965 36
426 20250318 135500 33729934 3965 3965 3965 3965 0
427 20250318 135400 33729934 3965 3965 3970 3965 36
428 20250318 135300 33587174 3965 3965 3965 3965 32
429 20250318 135200 33460294 3965 3965 3965 3965 34
430 20250318 135100 33325484 3965 3965 3965 3965 35
431 20250318 135000 33186709 3965 3965 3965 3965 0
432 20250318 134900 33186709 3965 3965 3965 3965 29
433 20250318 134800 33071724 3965 3965 3965 3965 29
434 20250318 134700 32956739 3965 3965 3965 3965 28
435 20250318 134600 32845719 3965 3965 3965 3965 37
436 20250318 134500 32699014 3965 3965 3965 3965 36
437 20250318 134400 32556274 3965 3965 3965 3965 0
438 20250318 134300 32556274 3965 3965 3965 3965 39
439 20250318 134200 32401639 3965 3965 3965 3965 33
440 20250318 134100 32270794 3965 3965 3965 3965 39
441 20250318 134000 32116159 3965 3965 3965 3965 29
442 20250318 133900 32001174 3965 3965 3965 3965 0
443 20250318 133800 32001174 3965 3970 3970 3965 46
444 20250318 133700 31818719 3965 3965 3965 3965 34
445 20250318 133600 31683909 3965 3970 3970 3965 62
446 20250318 133500 31437954 3965 3965 3965 3965 32
447 20250318 133400 31311074 3965 3965 3965 3965 32
448 20250318 133300 31184194 3965 3965 3965 3965 1
449 20250318 133200 31180229 3965 3965 3965 3965 36
450 20250318 133100 31037489 3965 3965 3965 3965 35
451 20250318 133000 30898714 3965 3965 3965 3965 232
452 20250318 132900 29978834 3965 3965 3965 3965 34
453 20250318 132800 29844024 3965 3965 3965 3965 1
454 20250318 132700 29840059 3965 3965 3965 3965 31
455 20250318 132600 29717144 3965 3965 3965 3965 34
456 20250318 132500 29582334 3965 3965 3965 3965 32
457 20250318 132400 29455454 3965 3965 3965 3965 32
458 20250318 132300 29328574 3970 3965 3970 3965 79
459 20250318 132200 29015089 3965 3965 3965 3965 0
460 20250318 132100 29015089 3965 3965 3965 3965 32
461 20250318 132000 28888209 3965 3965 3965 3965 34
462 20250318 131900 28753399 3965 3965 3965 3965 28
463 20250318 131800 28642379 3965 3965 3965 3965 38
464 20250318 131700 28491709 3965 3965 3965 3965 0
465 20250318 131600 28491709 3965 3965 3965 3965 30
466 20250318 131500 28372759 3965 3965 3965 3965 39
467 20250318 131400 28218124 3965 3965 3965 3965 31
468 20250318 131300 28095209 3965 3965 3965 3965 32
469 20250318 131200 27968329 3965 3965 3965 3965 31
470 20250318 131100 27845414 3965 3965 3965 3965 0
471 20250318 131000 27845414 3965 3965 3965 3965 31
472 20250318 130900 27722499 3965 3965 3965 3965 37
473 20250318 130800 27575794 3965 3965 3965 3965 30
474 20250318 130700 27456844 3965 3965 3965 3965 36
475 20250318 130600 27314104 3965 3965 3965 3965 0
476 20250318 130500 27314104 3965 3965 3965 3965 36
477 20250318 130400 27171364 3965 3965 3965 3965 33
478 20250318 130300 27040519 3965 3965 3965 3965 195
479 20250318 130200 26267344 3965 3965 3965 3965 31
480 20250318 130100 26144429 3965 3965 3965 3965 28
481 20250318 130000 26033409 3965 3965 3965 3965 1
482 20250318 125900 26029444 3965 3965 3965 3965 33
483 20250318 125800 25898599 3965 3965 3965 3965 33
484 20250318 125700 25767754 3965 3965 3965 3965 38
485 20250318 125600 25617084 3965 3965 3965 3965 28
486 20250318 125500 25506064 3965 3965 3965 3965 1
487 20250318 125400 25502099 3965 3965 3965 3965 33
488 20250318 125300 25371254 3965 3965 3965 3965 36
489 20250318 125200 25228514 3965 3965 3965 3965 37
490 20250318 125100 25081809 3965 3965 3965 3965 35
491 20250318 125000 24943034 3965 3965 3965 3965 33
492 20250318 124900 24812189 3965 3965 3965 3965 0
493 20250318 124800 24812189 3965 3965 3965 3965 37
494 20250318 124700 24665484 3965 3965 3965 3965 33
495 20250318 124600 24534639 3965 3965 3965 3965 30
496 20250318 124500 24415689 3965 3965 3965 3965 31
497 20250318 124400 24292774 3965 3965 3965 3965 0
498 20250318 124300 24292774 3965 3965 3965 3965 34
499 20250318 124200 24157964 3965 3965 3965 3965 32
500 20250318 124100 24031084 3965 3965 3965 3965 31
501 20250318 124000 23908169 3965 3965 3965 3965 33
502 20250318 123900 23777324 3965 3965 3965 3965 32
503 20250318 123800 23650444 3970 3970 3970 3970 0
504 20250318 123700 23650444 3970 3965 3970 3965 77
505 20250318 123600 23344909 3965 3965 3965 3965 28
506 20250318 123500 23233889 3965 3965 3965 3965 31
507 20250318 123400 23110974 3965 3965 3965 3965 30
508 20250318 123300 22992024 3965 3965 3965 3965 0
509 20250318 123200 22992024 3965 3965 3965 3965 35
510 20250318 123100 22853249 3965 3965 3965 3965 31
511 20250318 123000 22730334 3965 3965 3965 3965 34
512 20250318 122900 22595524 3965 3965 3965 3965 34
513 20250318 122800 22460714 3965 3965 3965 3965 34
514 20250318 122700 22325904 3965 3965 3965 3965 1
515 20250318 122600 22321939 3965 3965 3965 3965 29
516 20250318 122500 22206954 3970 3965 3970 3965 32
517 20250318 122400 22080069 3965 3965 3965 3965 30
518 20250318 122300 21961119 3965 3965 3965 3965 37
519 20250318 122200 21814414 3965 3965 3965 3965 51
520 20250318 122100 21612199 3965 3965 3965 3965 31
521 20250318 122000 21489284 3965 3965 3965 3965 32
522 20250318 121900 21362404 3965 3965 3965 3965 442
523 20250318 121800 19609874 3965 3965 3965 3965 29
524 20250318 121700 19494889 3965 3965 3965 3965 31
525 20250318 121600 19371974 3965 3965 3965 3965 1
526 20250318 121500 19368009 3965 3965 3965 3965 34
527 20250318 121400 19233199 3965 3965 3965 3965 37
528 20250318 121300 19086494 3965 3965 3965 3965 28
529 20250318 121200 18975474 3965 3965 3965 3965 37
530 20250318 121100 18828769 3970 3970 3970 3970 24
531 20250318 121000 18733489 3970 3970 3970 3970 31
532 20250318 120900 18610419 3970 3970 3970 3970 34
533 20250318 120800 18475439 3970 3970 3970 3970 32
534 20250318 120700 18348399 3970 3970 3970 3970 36
535 20250318 120600 18205479 3970 3970 3970 3970 30
536 20250318 120500 18086379 3970 3970 3970 3970 0
537 20250318 120400 18086379 3970 3970 3970 3970 29
538 20250318 120300 17971249 3970 3970 3970 3970 36
539 20250318 120200 17828329 3970 3970 3970 3970 35
540 20250318 120100 17689379 3970 3970 3970 3970 75
541 20250318 120000 17391629 3985 3985 3985 3985 0
542 20250318 115900 17391629 3985 3970 3985 3970 4
543 20250318 115800 17375719 3970 3970 3970 3970 36
544 20250318 115700 17232799 3965 3965 3965 3965 66
545 20250318 115600 16971109 3965 3965 3965 3965 1
546 20250318 115500 16967144 3965 3965 3965 3965 68
547 20250318 115400 16697524 3965 3965 3965 3965 0
548 20250318 115300 16697524 3965 3965 3965 3965 1
549 20250318 115200 16693559 3965 3965 3965 3965 61
550 20250318 115100 16451694 3970 3970 3970 3970 5
551 20250318 115000 16431844 3970 3965 3970 3965 61
552 20250318 114900 16189849 3965 3960 3965 3960 53
553 20250318 114800 15979864 3960 3965 3965 3960 2
554 20250318 114700 15971939 3965 3965 3965 3960 36
555 20250318 114600 15829354 3965 3960 3965 3960 67
556 20250318 114500 15564024 3965 3965 3965 3965 192
557 20250318 114400 14802744 3965 3970 3970 3965 490
558 20250318 114300 12859839 3965 3965 3965 3965 0
559 20250318 114200 12859839 3965 3965 3965 3965 0
560 20250318 114100 12859839 3965 3965 3965 3965 0
561 20250318 114000 12859839 3965 3965 3965 3965 0
562 20250318 113900 12859839 3965 3965 3965 3965 0
563 20250318 113800 12859839 3965 3965 3965 3965 0
564 20250318 113700 12859839 3965 3965 3965 3965 0
565 20250318 113600 12859839 3965 3965 3965 3965 67
566 20250318 113500 12594184 3965 3970 3970 3965 43
567 20250318 113400 12423479 3970 3970 3970 3970 58
568 20250318 113300 12193219 3970 3965 3970 3965 90
569 20250318 113200 11836269 3970 3970 3970 3970 0
570 20250318 113100 11836269 3970 3970 3970 3970 1227
571 20250318 113000 6965079 3970 3980 3980 3970 842
572 20250318 112900 3618174 3975 3975 3975 3975 30
573 20250318 112800 3498924 3975 3975 3975 3975 37
574 20250318 112700 3351849 3975 3975 3975 3975 36
575 20250318 112600 3208749 3980 3980 3980 3980 0
576 20250318 112500 3208749 3980 3980 3980 3980 0
577 20250318 112400 3208749 3980 3980 3980 3980 0
578 20250318 112300 3208749 3980 3980 3980 3980 0
579 20250318 112200 3208749 3980 3980 3980 3980 0
580 20250318 112100 3208749 3980 3980 3980 3980 0
581 20250318 112000 3208749 3980 3980 3980 3980 1
582 20250318 111900 3204769 3980 3980 3980 3980 0
583 20250318 111800 3204769 3980 3980 3980 3980 1
584 20250318 111700 3200789 3975 3975 3975 3975 0
585 20250318 111600 3200789 3975 3975 3975 3975 0
586 20250318 111500 3200789 3975 3975 3975 3975 0
587 20250318 111400 3200789 3975 3975 3975 3975 0
588 20250318 111300 3200789 3975 3975 3975 3975 0
589 20250318 111200 3200789 3975 3975 3975 3975 0
590 20250318 111100 3200789 3975 3975 3975 3975 0
591 20250318 111000 3200789 3975 3975 3975 3975 0
592 20250318 110900 3200789 3975 3975 3975 3975 0
593 20250318 110800 3200789 3975 3975 3975 3975 0
594 20250318 110700 3200789 3975 3975 3975 3975 0
595 20250318 110600 3200789 3975 3975 3975 3975 0
596 20250318 110500 3200789 3975 3975 3975 3975 0
597 20250318 110400 3200789 3975 3975 3975 3975 0
598 20250318 110300 3200789 3975 3975 3975 3975 0
599 20250318 110200 3200789 3975 3975 3975 3975 0
600 20250318 110100 3200789 3975 3975 3975 3975 0
601 20250318 110000 3200789 3975 3975 3975 3975 0
602 20250318 105900 3200789 3975 3975 3975 3975 0
603 20250318 105800 3200789 3975 3975 3975 3975 0
604 20250318 105700 3200789 3975 3975 3975 3975 0
605 20250318 105600 3200789 3975 3975 3975 3975 0
606 20250318 105500 3200789 3975 3975 3975 3975 0
607 20250318 105400 3200789 3975 3975 3975 3975 0
608 20250318 105300 3200789 3975 3975 3975 3975 0
609 20250318 105200 3200789 3975 3975 3975 3975 0
610 20250318 105100 3200789 3975 3975 3975 3975 141
611 20250318 105000 2640314 3975 3975 3975 3975 0
612 20250318 104900 2640314 3975 3975 3975 3975 0
613 20250318 104800 2640314 3975 3975 3975 3975 0
614 20250318 104700 2640314 3975 3975 3975 3975 0
615 20250318 104600 2640314 3975 3975 3975 3975 0
616 20250318 104500 2640314 3975 3975 3975 3975 0
617 20250318 104400 2640314 3975 3975 3975 3975 0
618 20250318 104300 2640314 3975 3975 3975 3975 0
619 20250318 104200 2640314 3975 3975 3975 3975 193
620 20250318 104100 1873139 3975 3975 3975 3975 0
621 20250318 104000 1873139 3975 3975 3975 3975 0
622 20250318 103900 1873139 3975 3975 3975 3975 0
623 20250318 103800 1873139 3975 3975 3975 3975 0
624 20250318 103700 1873139 3975 3975 3975 3975 0
625 20250318 103600 1873139 3975 3975 3975 3975 100
626 20250318 103500 1475639 3980 3980 3980 3980 0
627 20250318 103400 1475639 3980 3980 3980 3980 0
628 20250318 103300 1475639 3980 3980 3980 3980 0
629 20250318 103200 1475639 3980 3980 3980 3980 0
630 20250318 103100 1475639 3980 3980 3980 3980 6
631 20250318 103000 1451759 3985 3985 3985 3985 0
632 20250318 102900 1451759 3985 3985 3985 3985 0
633 20250318 102800 1451759 3985 3985 3985 3985 5
634 20250318 102700 1431834 3985 3985 3985 3985 0
635 20250318 102600 1431834 3985 3985 3985 3985 10
636 20250318 102500 1391984 3985 3985 3985 3985 0
637 20250318 102400 1391984 3985 3985 3985 3985 5
638 20250318 102300 1372059 3980 3980 3980 3980 0
639 20250318 102200 1372059 3980 3980 3980 3980 0
640 20250318 102100 1372059 3980 3980 3980 3980 5
641 20250318 102000 1352159 3980 3980 3980 3980 0
642 20250318 101900 1352159 3980 3980 3980 3980 0
643 20250318 101800 1352159 3980 3980 3980 3980 0
644 20250318 101700 1352159 3980 3980 3980 3980 0
645 20250318 101600 1352159 3980 3982 3982 3980 3
646 20250318 101500 1340215 3985 3985 3985 3985 3
647 20250318 101400 1328260 3985 3985 3985 3985 0
648 20250318 101300 1328260 3985 3985 3985 3985 1
649 20250318 101200 1324275 3985 3985 3985 3985 0
650 20250318 101100 1324275 3985 3985 3985 3985 0
651 20250318 101000 1324275 3985 3985 3985 3985 0
652 20250318 100900 1324275 3985 3985 3985 3985 1
653 20250318 100800 1320290 3975 3975 3975 3975 0
654 20250318 100700 1320290 3975 3975 3975 3975 13
655 20250318 100600 1268615 3975 3975 3975 3975 52
656 20250318 100500 1061915 3980 3980 3980 3980 0
657 20250318 100400 1061915 3980 3980 3980 3980 0
658 20250318 100300 1061915 3980 3980 3980 3980 0
659 20250318 100200 1061915 3980 3980 3980 3980 0
660 20250318 100100 1061915 3980 3980 3980 3980 0
661 20250318 100000 1061915 3980 3980 3980 3980 0
662 20250318 095900 1061915 3980 3980 3980 3980 30
663 20250318 095800 942515 3985 3985 3985 3985 0
664 20250318 095700 942515 3985 3985 3985 3985 1
665 20250318 095600 938530 3985 3985 3985 3985 0
666 20250318 095500 938530 3985 3985 3985 3985 0
667 20250318 095400 938530 3985 3985 3985 3985 0
668 20250318 095300 938530 3985 3985 3985 3985 0
669 20250318 095200 938530 3985 3985 3985 3985 0
670 20250318 095100 938530 3985 3985 3985 3985 5
671 20250318 095000 918605 3985 3985 3985 3985 0
672 20250318 094900 918605 3985 3985 3985 3985 5
673 20250318 094800 898680 3985 3985 3985 3985 0
674 20250318 094700 898680 3985 3985 3985 3985 0
675 20250318 094600 898680 3985 3985 3985 3985 5
676 20250318 094500 878755 3985 3985 3985 3985 0
677 20250318 094400 878755 3985 3985 3985 3985 0
678 20250318 094300 878755 3985 3985 3985 3985 1
679 20250318 094200 874770 3985 3985 3985 3985 0
680 20250318 094100 874770 3985 3985 3985 3985 0
681 20250318 094000 874770 3985 3985 3985 3985 7
682 20250318 093900 846875 3985 3985 3985 3985 0
683 20250318 093800 846875 3985 3985 3985 3985 2
684 20250318 093700 838905 3990 3990 3990 3990 0
685 20250318 093600 838905 3990 3990 3990 3990 1
686 20250318 093500 834915 3990 3990 3990 3990 27
687 20250318 093400 727185 3990 3990 3990 3990 1
688 20250318 093300 723195 3990 3990 3990 3990 10
689 20250318 093200 683295 3990 3990 3990 3990 6
690 20250318 093100 659355 3990 3990 3990 3990 0
691 20250318 093000 659355 3990 3990 3990 3990 3
692 20250318 092900 647385 3990 3990 3990 3990 0
693 20250318 092800 647385 3990 3990 3990 3990 0
694 20250318 092700 647385 3990 3990 3990 3990 0
695 20250318 092600 647385 3990 3990 3990 3990 0
696 20250318 092500 647385 3990 3990 3990 3990 0
697 20250318 092400 647385 3990 3990 3990 3990 13
698 20250318 092300 595515 3990 3990 3990 3990 0
699 20250318 092200 595515 3990 3990 3990 3990 0
700 20250318 092100 595515 3990 3990 3990 3990 1
701 20250318 092000 591525 4000 4000 4000 4000 0
702 20250318 091900 591525 4000 4000 4000 4000 0
703 20250318 091800 591525 4000 4000 4000 4000 0
704 20250318 091700 591525 4000 4000 4000 4000 0
705 20250318 091600 591525 4000 4000 4000 4000 4
706 20250318 091500 575525 4000 4000 4000 4000 0
707 20250318 091400 575525 4000 4000 4000 4000 1
708 20250318 091300 571525 3990 3990 3990 3990 0
709 20250318 091200 571525 3990 3990 3990 3990 0
710 20250318 091100 571525 3990 3990 3990 3990 40
711 20250318 091000 411925 4005 4005 4005 4005 0
712 20250318 090900 411925 4005 4005 4005 4005 0
713 20250318 090800 411925 4005 4005 4005 4005 1
714 20250318 090700 407920 3995 3995 3995 3995 0
715 20250318 090600 407920 3995 3995 3995 3995 0
716 20250318 090500 407920 3995 4000 4000 3995 75
717 20250318 090400 108040 4010 4010 4010 4010 0
718 20250318 090300 108040 4010 4010 4010 4010 0
719 20250318 090200 108040 4010 4010 4010 4010 0
720 20250318 090100 108040 4010 4010 4015 4010 7
721 20250318 090000 79965 4015 3995 4015 3995 20