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

731
277070/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210900,117255800,4405,4405,4405,4405,1345
20250318,210800,117255800,4405,4405,4405,4405,0
20250318,210700,117255800,4405,4405,4405,4405,0
20250318,210600,117255800,4405,4405,4405,4405,0
20250318,210500,117255800,4405,4405,4405,4405,0
20250318,210400,117255800,4405,4405,4405,4405,0
20250318,210300,117255800,4405,4405,4405,4405,0
20250318,210200,117255800,4405,4405,4405,4405,0
20250318,210100,117255800,4405,4405,4405,4405,0
20250318,210000,117255800,4405,4405,4405,4405,0
20250318,205900,117255800,4405,4405,4405,4405,0
20250318,205800,117255800,4405,4405,4405,4405,0
20250318,205700,117255800,4405,4405,4405,4405,0
20250318,205600,117255800,4405,4405,4405,4405,0
20250318,205500,117255800,4405,4405,4405,4405,0
20250318,205400,117255800,4405,4405,4405,4405,0
20250318,205300,117255800,4405,4405,4405,4405,0
20250318,205200,117255800,4405,4405,4405,4405,0
20250318,205100,117255800,4405,4405,4405,4405,0
20250318,205000,117255800,4405,4405,4405,4405,0
20250318,204900,117255800,4405,4405,4405,4405,0
20250318,204800,117255800,4405,4405,4405,4405,0
20250318,204700,117255800,4405,4405,4405,4405,0
20250318,204600,117255800,4405,4405,4405,4405,0
20250318,204500,117255800,4405,4405,4405,4405,0
20250318,204400,117255800,4405,4405,4405,4405,0
20250318,204300,117255800,4405,4405,4405,4405,0
20250318,204200,117255800,4405,4405,4405,4405,0
20250318,204100,117255800,4405,4405,4405,4405,0
20250318,204000,117255800,4405,4405,4405,4405,0
20250318,203900,117255800,4405,4405,4405,4405,1345
20250318,203800,117255800,4405,4405,4405,4405,0
20250318,203700,117255800,4405,4405,4405,4405,0
20250318,203600,117255800,4405,4405,4405,4405,0
20250318,203500,117255800,4405,4405,4405,4405,0
20250318,203400,117255800,4405,4405,4405,4405,0
20250318,203300,117255800,4405,4405,4405,4405,0
20250318,203200,117255800,4405,4405,4405,4405,0
20250318,203100,117255800,4405,4405,4405,4405,0
20250318,203000,117255800,4405,4405,4405,4405,0
20250318,202900,117255800,4405,4405,4405,4405,0
20250318,202800,117255800,4405,4405,4405,4405,0
20250318,202700,117255800,4405,4405,4405,4405,0
20250318,202600,117255800,4405,4405,4405,4405,0
20250318,202500,117255800,4405,4405,4405,4405,0
20250318,202400,117255800,4405,4405,4405,4405,0
20250318,202300,117255800,4405,4405,4405,4405,0
20250318,202200,117255800,4405,4405,4405,4405,0
20250318,202100,117255800,4405,4405,4405,4405,0
20250318,202000,117255800,4405,4405,4405,4405,0
20250318,201900,117255800,4405,4405,4405,4405,0
20250318,201800,117255800,4405,4405,4405,4405,0
20250318,201700,117255800,4405,4405,4405,4405,0
20250318,201600,117255800,4405,4405,4405,4405,0
20250318,201500,117255800,4405,4405,4405,4405,0
20250318,201400,117255800,4405,4405,4405,4405,0
20250318,201300,117255800,4405,4405,4405,4405,0
20250318,201200,117255800,4405,4405,4405,4405,0
20250318,201100,117255800,4405,4405,4405,4405,0
20250318,201000,117255800,4405,4405,4405,4405,0
20250318,200900,117255800,4405,4405,4405,4405,1345
20250318,200800,117255800,4405,4405,4405,4405,0
20250318,200700,117255800,4405,4405,4405,4405,0
20250318,200600,117255800,4405,4405,4405,4405,0
20250318,200500,117255800,4405,4405,4405,4405,0
20250318,200400,117255800,4405,4405,4405,4405,0
20250318,200300,117255800,4405,4405,4405,4405,0
20250318,200200,117255800,4405,4405,4405,4405,0
20250318,200100,117255800,4405,4405,4405,4405,0
20250318,200000,117255800,4405,4405,4405,4405,0
20250318,195900,117255800,4405,4405,4405,4405,0
20250318,195800,117255800,4405,4405,4405,4405,0
20250318,195700,117255800,4405,4405,4405,4405,0
20250318,195600,117255800,4405,4405,4405,4405,0
20250318,195500,117255800,4405,4405,4405,4405,0
20250318,195400,117255800,4405,4405,4405,4405,0
20250318,195300,117255800,4405,4405,4405,4405,0
20250318,195200,117255800,4405,4405,4405,4405,0
20250318,195100,117255800,4405,4405,4405,4405,0
20250318,195000,117255800,4405,4405,4405,4405,0
20250318,194900,117255800,4405,4405,4405,4405,0
20250318,194800,117255800,4405,4405,4405,4405,0
20250318,194700,117255800,4405,4405,4405,4405,0
20250318,194600,117255800,4405,4405,4405,4405,0
20250318,194500,117255800,4405,4405,4405,4405,0
20250318,194400,117255800,4405,4405,4405,4405,0
20250318,194300,117255800,4405,4405,4405,4405,0
20250318,194200,117255800,4405,4405,4405,4405,0
20250318,194100,117255800,4405,4405,4405,4405,0
20250318,194000,117255800,4405,4405,4405,4405,0
20250318,193900,117255800,4405,4405,4405,4405,1345
20250318,193800,117255800,4405,4405,4405,4405,0
20250318,193700,117255800,4405,4405,4405,4405,0
20250318,193600,117255800,4405,4405,4405,4405,0
20250318,193500,117255800,4405,4405,4405,4405,0
20250318,193400,117255800,4405,4405,4405,4405,0
20250318,193300,117255800,4405,4405,4405,4405,0
20250318,193200,117255800,4405,4405,4405,4405,0
20250318,193100,117255800,4405,4405,4405,4405,0
20250318,193000,117255800,4405,4405,4405,4405,0
20250318,192900,117255800,4405,4405,4405,4405,0
20250318,192800,117255800,4405,4405,4405,4405,0
20250318,192700,117255800,4405,4405,4405,4405,0
20250318,192600,117255800,4405,4405,4405,4405,0
20250318,192500,117255800,4405,4405,4405,4405,0
20250318,192400,117255800,4405,4405,4405,4405,0
20250318,192300,117255800,4405,4405,4405,4405,0
20250318,192200,117255800,4405,4405,4405,4405,0
20250318,192100,117255800,4405,4405,4405,4405,0
20250318,192000,117255800,4405,4405,4405,4405,0
20250318,191900,117255800,4405,4405,4405,4405,0
20250318,191800,117255800,4405,4405,4405,4405,0
20250318,191700,117255800,4405,4405,4405,4405,0
20250318,191600,117255800,4405,4405,4405,4405,0
20250318,191500,117255800,4405,4405,4405,4405,0
20250318,191400,117255800,4405,4405,4405,4405,0
20250318,191300,117255800,4405,4405,4405,4405,0
20250318,191200,117255800,4405,4405,4405,4405,0
20250318,191100,117255800,4405,4405,4405,4405,0
20250318,191000,117255800,4405,4405,4405,4405,0
20250318,190900,117255800,4405,4405,4405,4405,1345
20250318,190800,117255800,4405,4405,4405,4405,0
20250318,190700,117255800,4405,4405,4405,4405,0
20250318,190600,117255800,4405,4405,4405,4405,0
20250318,190500,117255800,4405,4405,4405,4405,0
20250318,190400,117255800,4405,4405,4405,4405,0
20250318,190300,117255800,4405,4405,4405,4405,0
20250318,190200,117255800,4405,4405,4405,4405,0
20250318,190100,117255800,4405,4405,4405,4405,0
20250318,190000,117255800,4405,4405,4405,4405,0
20250318,185900,117255800,4405,4405,4405,4405,0
20250318,185800,117255800,4405,4405,4405,4405,0
20250318,185700,117255800,4405,4405,4405,4405,0
20250318,185600,117255800,4405,4405,4405,4405,0
20250318,185500,117255800,4405,4405,4405,4405,0
20250318,185400,117255800,4405,4405,4405,4405,0
20250318,185300,117255800,4405,4405,4405,4405,0
20250318,185200,117255800,4405,4405,4405,4405,0
20250318,185100,117255800,4405,4405,4405,4405,0
20250318,185000,117255800,4405,4405,4405,4405,0
20250318,184900,117255800,4405,4405,4405,4405,0
20250318,184800,117255800,4405,4405,4405,4405,0
20250318,184700,117255800,4405,4405,4405,4405,0
20250318,184600,117255800,4405,4405,4405,4405,0
20250318,184500,117255800,4405,4405,4405,4405,0
20250318,184400,117255800,4405,4405,4405,4405,0
20250318,184300,117255800,4405,4405,4405,4405,0
20250318,184200,117255800,4405,4405,4405,4405,0
20250318,184100,117255800,4405,4405,4405,4405,0
20250318,184000,117255800,4405,4405,4405,4405,0
20250318,183900,117255800,4405,4405,4405,4405,1345
20250318,183800,117255800,4405,4405,4405,4405,0
20250318,183700,117255800,4405,4405,4405,4405,0
20250318,183600,117255800,4405,4405,4405,4405,0
20250318,183500,117255800,4405,4405,4405,4405,0
20250318,183400,117255800,4405,4405,4405,4405,0
20250318,183300,117255800,4405,4405,4405,4405,0
20250318,183200,117255800,4405,4405,4405,4405,0
20250318,183100,117255800,4405,4405,4405,4405,0
20250318,183000,117255800,4405,4405,4405,4405,0
20250318,182900,117255800,4405,4405,4405,4405,0
20250318,182800,117255800,4405,4405,4405,4405,0
20250318,182700,117255800,4405,4405,4405,4405,0
20250318,182600,117255800,4405,4405,4405,4405,0
20250318,182500,117255800,4405,4405,4405,4405,0
20250318,182400,117255800,4405,4405,4405,4405,0
20250318,182300,117255800,4405,4405,4405,4405,0
20250318,182200,117255800,4405,4405,4405,4405,0
20250318,182100,117255800,4405,4405,4405,4405,0
20250318,182000,117255800,4405,4405,4405,4405,0
20250318,181900,117255800,4405,4405,4405,4405,0
20250318,181800,117255800,4405,4405,4405,4405,0
20250318,181700,117255800,4405,4405,4405,4405,0
20250318,181600,117255800,4405,4405,4405,4405,0
20250318,181500,117255800,4405,4405,4405,4405,0
20250318,181400,117255800,4405,4405,4405,4405,0
20250318,181300,117255800,4405,4405,4405,4405,0
20250318,181200,117255800,4405,4405,4405,4405,0
20250318,181100,117255800,4405,4405,4405,4405,0
20250318,181000,117255800,4405,4405,4405,4405,0
20250318,180900,117255800,4405,4405,4405,4405,1345
20250318,180800,117255800,4405,4405,4405,4405,0
20250318,180700,117255800,4405,4405,4405,4405,0
20250318,180600,117255800,4405,4405,4405,4405,0
20250318,180500,117255800,4405,4405,4405,4405,0
20250318,180400,117255800,4405,4405,4405,4405,0
20250318,180300,117255800,4405,4405,4405,4405,0
20250318,180200,117255800,4405,4405,4405,4405,0
20250318,180100,117255800,4405,4405,4405,4405,0
20250318,180000,117255800,4405,4405,4405,4405,0
20250318,175900,117255800,4405,4405,4405,4405,0
20250318,175800,117255800,4405,4405,4405,4405,0
20250318,175700,117255800,4405,4405,4405,4405,0
20250318,175600,117255800,4405,4405,4405,4405,0
20250318,175500,117255800,4405,4405,4405,4405,0
20250318,175400,117255800,4405,4405,4405,4405,0
20250318,175300,117255800,4405,4405,4405,4405,0
20250318,175200,117255800,4405,4405,4405,4405,0
20250318,175100,117255800,4405,4405,4405,4405,0
20250318,175000,117255800,4405,4405,4405,4405,0
20250318,174900,117255800,4405,4405,4405,4405,0
20250318,174800,117255800,4405,4405,4405,4405,0
20250318,174700,117255800,4405,4405,4405,4405,0
20250318,174600,117255800,4405,4405,4405,4405,0
20250318,174500,117255800,4405,4405,4405,4405,0
20250318,174400,117255800,4405,4405,4405,4405,0
20250318,174300,117255800,4405,4405,4405,4405,0
20250318,174200,117255800,4405,4405,4405,4405,0
20250318,174100,117255800,4405,4405,4405,4405,0
20250318,174000,117255800,4405,4405,4405,4405,0
20250318,173900,117255800,4405,4405,4405,4405,1345
20250318,173800,117255800,4405,4405,4405,4405,0
20250318,173700,117255800,4405,4405,4405,4405,0
20250318,173600,117255800,4405,4405,4405,4405,0
20250318,173500,117255800,4405,4405,4405,4405,0
20250318,173400,117255800,4405,4405,4405,4405,0
20250318,173300,117255800,4405,4405,4405,4405,0
20250318,173200,117255800,4405,4405,4405,4405,0
20250318,173100,117255800,4405,4405,4405,4405,0
20250318,173000,117255800,4405,4405,4405,4405,0
20250318,172900,117255800,4405,4405,4405,4405,0
20250318,172800,117255800,4405,4405,4405,4405,0
20250318,172700,117255800,4405,4405,4405,4405,0
20250318,172600,117255800,4405,4405,4405,4405,0
20250318,172500,117255800,4405,4405,4405,4405,0
20250318,172400,117255800,4405,4405,4405,4405,0
20250318,172300,117255800,4405,4405,4405,4405,0
20250318,172200,117255800,4405,4405,4405,4405,0
20250318,172100,117255800,4405,4405,4405,4405,0
20250318,172000,117255800,4405,4405,4405,4405,0
20250318,171900,117255800,4405,4405,4405,4405,0
20250318,171800,117255800,4405,4405,4405,4405,0
20250318,171700,117255800,4405,4405,4405,4405,0
20250318,171600,117255800,4405,4405,4405,4405,0
20250318,171500,117255800,4405,4405,4405,4405,0
20250318,171400,117255800,4405,4405,4405,4405,0
20250318,171300,117255800,4405,4405,4405,4405,0
20250318,171200,117255800,4405,4405,4405,4405,0
20250318,171100,117255800,4405,4405,4405,4405,0
20250318,171000,117255800,4405,4405,4405,4405,0
20250318,170900,117255800,4405,4405,4405,4405,1345
20250318,170800,117255800,4405,4405,4405,4405,0
20250318,170700,117255800,4405,4405,4405,4405,0
20250318,170600,117255800,4405,4405,4405,4405,0
20250318,170500,117255800,4405,4405,4405,4405,0
20250318,170400,117255800,4405,4405,4405,4405,0
20250318,170300,117255800,4405,4405,4405,4405,0
20250318,170200,117255800,4405,4405,4405,4405,0
20250318,170100,117255800,4405,4405,4405,4405,0
20250318,170000,117255800,4405,4405,4405,4405,0
20250318,165900,117255800,4405,4405,4405,4405,0
20250318,165800,117255800,4405,4405,4405,4405,0
20250318,165700,117255800,4405,4405,4405,4405,0
20250318,165600,117255800,4405,4405,4405,4405,0
20250318,165500,117255800,4405,4405,4405,4405,0
20250318,165400,117255800,4405,4405,4405,4405,0
20250318,165300,117255800,4405,4405,4405,4405,0
20250318,165200,117255800,4405,4405,4405,4405,0
20250318,165100,117255800,4405,4405,4405,4405,0
20250318,165000,117255800,4405,4405,4405,4405,0
20250318,164900,117255800,4405,4405,4405,4405,0
20250318,164800,117255800,4405,4405,4405,4405,0
20250318,164700,117255800,4405,4405,4405,4405,0
20250318,164600,117255800,4405,4405,4405,4405,0
20250318,164500,117255800,4405,4405,4405,4405,0
20250318,164400,117255800,4405,4405,4405,4405,0
20250318,164300,117255800,4405,4405,4405,4405,0
20250318,164200,117255800,4405,4405,4405,4405,0
20250318,164100,117255800,4405,4405,4405,4405,0
20250318,164000,117255800,4405,4405,4405,4405,0
20250318,163900,117255800,4405,4405,4405,4405,1345
20250318,163800,117255800,4405,4405,4405,4405,0
20250318,163700,117255800,4405,4405,4405,4405,0
20250318,163600,117255800,4405,4405,4405,4405,0
20250318,163500,117255800,4405,4405,4405,4405,0
20250318,163400,117255800,4405,4405,4405,4405,0
20250318,163300,117255800,4405,4405,4405,4405,0
20250318,163200,117255800,4405,4405,4405,4405,0
20250318,163100,117255800,4405,4405,4405,4405,0
20250318,163000,117255800,4405,4405,4405,4405,0
20250318,162900,117255800,4405,4405,4405,4405,0
20250318,162800,117255800,4405,4405,4405,4405,0
20250318,162700,117255800,4405,4405,4405,4405,0
20250318,162600,117255800,4405,4405,4405,4405,0
20250318,162500,117255800,4405,4405,4405,4405,0
20250318,162400,117255800,4405,4405,4405,4405,0
20250318,162300,117255800,4405,4405,4405,4405,0
20250318,162200,117255800,4405,4405,4405,4405,0
20250318,162100,117255800,4405,4405,4405,4405,0
20250318,162000,117255800,4405,4405,4405,4405,0
20250318,161900,117255800,4405,4405,4405,4405,0
20250318,161800,117255800,4405,4405,4405,4405,0
20250318,161700,117255800,4405,4405,4405,4405,0
20250318,161600,117255800,4405,4405,4405,4405,0
20250318,161500,117255800,4405,4405,4405,4405,0
20250318,161400,117255800,4405,4405,4405,4405,0
20250318,161300,117255800,4405,4405,4405,4405,0
20250318,161200,117255800,4405,4405,4405,4405,0
20250318,161100,117255800,4405,4405,4405,4405,0
20250318,161000,117255800,4405,4405,4405,4405,0
20250318,160900,117255800,4405,4405,4405,4405,1345
20250318,160800,117255800,4405,4405,4405,4405,0
20250318,160700,117255800,4405,4405,4405,4405,0
20250318,160600,117255800,4405,4405,4405,4405,0
20250318,160500,117255800,4405,4405,4405,4405,0
20250318,160400,117255800,4405,4405,4405,4405,0
20250318,160300,117255800,4405,4405,4405,4405,0
20250318,160200,117255800,4405,4405,4405,4405,0
20250318,160100,117255800,4405,4405,4405,4405,0
20250318,160000,117255800,4405,4405,4405,4405,0
20250318,155900,117255800,4405,4405,4405,4405,0
20250318,155800,117255800,4405,4405,4405,4405,0
20250318,155700,117255800,4405,4405,4405,4405,0
20250318,155600,117255800,4405,4405,4405,4405,0
20250318,155500,117255800,4405,4405,4405,4405,0
20250318,155400,117255800,4405,4405,4405,4405,0
20250318,155300,117255800,4405,4405,4405,4405,0
20250318,155200,117255800,4405,4405,4405,4405,0
20250318,155100,117255800,4405,4405,4405,4405,0
20250318,155000,117255800,4405,4405,4405,4405,0
20250318,154900,117255800,4405,4405,4405,4405,0
20250318,154800,117255800,4405,4405,4405,4405,0
20250318,154700,117255800,4405,4405,4405,4405,0
20250318,154600,117255800,4405,4405,4405,4405,0
20250318,154500,117255800,4405,4405,4405,4405,0
20250318,154400,117255800,4405,4405,4405,4405,0
20250318,154300,117255800,4405,4405,4405,4405,0
20250318,154200,117255800,4405,4405,4405,4405,0
20250318,154100,117255800,4405,4405,4405,4405,0
20250318,154000,117255800,4405,4405,4405,4405,0
20250318,153900,117255800,4405,4405,4405,4405,1345
20250318,153800,117255800,4405,4405,4405,4405,0
20250318,153700,117255800,4405,4405,4405,4405,0
20250318,153600,117255800,4405,4405,4405,4405,0
20250318,153500,117255800,4405,4405,4405,4405,0
20250318,153400,117255800,4405,4405,4405,4405,0
20250318,153300,117255800,4405,4405,4405,4405,0
20250318,153200,117255800,4405,4405,4405,4405,0
20250318,153100,117255800,4405,4405,4405,4405,0
20250318,153000,117255800,4405,4405,4405,4405,1345
20250318,152900,111331075,4385,4385,4385,4385,0
20250318,152800,111331075,4385,4385,4385,4385,0
20250318,152700,111331075,4385,4385,4385,4385,0
20250318,152600,111331075,4385,4385,4385,4385,0
20250318,152500,111331075,4385,4385,4385,4385,0
20250318,152400,111331075,4385,4385,4385,4385,0
20250318,152300,111331075,4385,4385,4385,4385,0
20250318,152200,111331075,4385,4385,4385,4385,0
20250318,152100,111331075,4385,4385,4385,4385,0
20250318,152000,111331075,4385,4385,4385,4385,0
20250318,151900,111331075,4385,4385,4385,4385,31
20250318,151800,111195140,4395,4395,4395,4395,0
20250318,151700,111195140,4395,4395,4395,4395,0
20250318,151600,111195140,4395,4395,4395,4395,0
20250318,151500,111195140,4395,4370,4395,4355,115
20250318,151400,110694070,4410,4410,4410,4410,0
20250318,151300,110694070,4410,4410,4410,4410,0
20250318,151200,110694070,4410,4405,4410,4405,136
20250318,151100,110094935,4405,4380,4405,4380,69
20250318,151000,109792040,4370,4370,4370,4370,0
20250318,150900,109792040,4370,4370,4370,4370,7
20250318,150800,109761450,4370,4370,4370,4370,0
20250318,150700,109761450,4370,4370,4370,4370,0
20250318,150600,109761450,4370,4370,4370,4370,45
20250318,150500,109564800,4370,4370,4370,4370,0
20250318,150400,109564800,4370,4370,4370,4370,0
20250318,150300,109564800,4370,4350,4370,4350,128
20250318,150200,109007700,4350,4360,4360,4350,54
20250318,150100,108772510,4360,4360,4360,4360,71
20250318,150000,108462950,4380,4380,4380,4380,0
20250318,145900,108462950,4380,4380,4380,4380,0
20250318,145800,108462950,4380,4380,4380,4380,0
20250318,145700,108462950,4380,4380,4380,4380,0
20250318,145600,108462950,4380,4380,4380,4380,0
20250318,145500,108462950,4380,4380,4380,4380,0
20250318,145400,108462950,4380,4380,4380,4380,0
20250318,145300,108462950,4380,4380,4380,4380,4
20250318,145200,108445430,4345,4350,4350,4345,10
20250318,145100,108401960,4385,4390,4390,4340,336
20250318,145000,106943260,4345,4345,4390,4345,92
20250318,144900,106543060,4340,4355,4355,4340,62
20250318,144800,106273515,4400,4340,4400,4340,476
20250318,144700,104202705,4390,4345,4390,4340,736
20250318,144600,101007180,4350,4355,4380,4350,1909
20250318,144500,92694985,4380,4375,4380,4375,306
20250318,144400,91355175,4350,4350,4350,4350,0
20250318,144300,91355175,4350,4350,4350,4350,0
20250318,144200,91355175,4350,4355,4355,4350,2320
20250318,144100,81259475,4360,4370,4375,4360,818
20250318,144000,77691445,4365,4380,4380,4365,2309
20250318,143900,67604860,4380,4385,4385,4380,7
20250318,143800,67574175,4385,4385,4385,4385,1950
20250318,143700,59023425,4385,4385,4385,4385,0
20250318,143600,59023425,4385,4385,4385,4385,0
20250318,143500,59023425,4385,4385,4385,4385,0
20250318,143400,59023425,4385,4385,4385,4385,0
20250318,143300,59023425,4385,4385,4385,4385,0
20250318,143200,59023425,4385,4385,4385,4385,0
20250318,143100,59023425,4385,4385,4385,4385,0
20250318,143000,59023425,4385,4385,4385,4385,0
20250318,142900,59023425,4385,4385,4385,4385,141
20250318,142800,58405140,4385,4385,4385,4385,12
20250318,142700,58352520,4385,4385,4385,4385,288
20250318,142600,57089640,4385,4385,4385,4385,0
20250318,142500,57089640,4385,4375,4385,4375,357
20250318,142400,55526520,4375,4375,4375,4375,0
20250318,142300,55526520,4375,4375,4375,4375,0
20250318,142200,55526520,4375,4375,4375,4375,0
20250318,142100,55526520,4375,4375,4375,4375,0
20250318,142000,55526520,4375,4375,4375,4375,0
20250318,141900,55526520,4375,4375,4375,4375,0
20250318,141800,55526520,4375,4375,4375,4375,23
20250318,141700,55425895,4370,4370,4370,4370,0
20250318,141600,55425895,4370,4370,4370,4370,0
20250318,141500,55425895,4370,4370,4370,4370,0
20250318,141400,55425895,4370,4370,4370,4370,0
20250318,141300,55425895,4370,4370,4370,4370,0
20250318,141200,55425895,4370,4370,4370,4370,5
20250318,141100,55404045,4375,4375,4375,4375,0
20250318,141000,55404045,4375,4375,4375,4375,0
20250318,140900,55404045,4375,4375,4375,4375,0
20250318,140800,55404045,4375,4375,4375,4375,4
20250318,140700,55386545,4365,4365,4365,4365,10
20250318,140600,55342895,4365,4365,4365,4365,10
20250318,140500,55299245,4375,4375,4375,4375,0
20250318,140400,55299245,4375,4375,4375,4375,0
20250318,140300,55299245,4375,4375,4375,4375,0
20250318,140200,55299245,4375,4375,4375,4370,72
20250318,140100,54984335,4370,4370,4370,4370,1
20250318,140000,54979965,4375,4370,4375,4370,33
20250318,135900,54835740,4385,4370,4385,4370,58
20250318,135800,54581740,4385,4390,4390,4385,44
20250318,135700,54388690,4370,4370,4370,4370,800
20250318,135600,50892690,4375,4375,4395,4375,2674
20250318,135500,39193500,4380,4385,4385,4380,602
20250318,135400,36555525,4390,4390,4390,4390,243
20250318,135300,35488755,4390,4390,4390,4390,0
20250318,135200,35488755,4390,4390,4390,4390,0
20250318,135100,35488755,4390,4390,4390,4390,0
20250318,135000,35488755,4390,4390,4390,4390,0
20250318,134900,35488755,4390,4390,4390,4390,0
20250318,134800,35488755,4390,4390,4390,4390,0
20250318,134700,35488755,4390,4390,4390,4390,0
20250318,134600,35488755,4390,4390,4390,4390,2
20250318,134500,35479975,4390,4390,4390,4390,54
20250318,134400,35242915,4385,4385,4385,4385,262
20250318,134300,34094045,4390,4390,4390,4390,117
20250318,134200,33580415,4400,4400,4400,4400,0
20250318,134100,33580415,4400,4400,4400,4400,0
20250318,134000,33580415,4400,4400,4400,4400,0
20250318,133900,33580415,4400,4400,4400,4400,0
20250318,133800,33580415,4400,4400,4400,4400,0
20250318,133700,33580415,4400,4400,4400,4400,0
20250318,133600,33580415,4400,4400,4400,4400,0
20250318,133500,33580415,4400,4400,4400,4395,611
20250318,133400,30892070,4400,4400,4400,4400,100
20250318,133300,30452070,4400,4400,4400,4400,1946
20250318,133200,21889670,4405,4405,4405,4405,10
20250318,133100,21845620,4400,4400,4400,4400,75
20250318,133000,21515620,4405,4405,4405,4405,0
20250318,132900,21515620,4405,4405,4405,4405,5
20250318,132800,21493595,4405,4405,4405,4405,0
20250318,132700,21493595,4405,4405,4405,4405,0
20250318,132600,21493595,4405,4405,4405,4405,3
20250318,132500,21480380,4405,4405,4405,4405,0
20250318,132400,21480380,4405,4405,4405,4405,0
20250318,132300,21480380,4405,4405,4405,4405,117
20250318,132200,20964995,4405,4405,4405,4405,0
20250318,132100,20964995,4405,4405,4405,4405,0
20250318,132000,20964995,4405,4405,4405,4405,0
20250318,131900,20964995,4405,4405,4405,4405,0
20250318,131800,20964995,4405,4405,4405,4405,0
20250318,131700,20964995,4405,4405,4405,4405,20
20250318,131600,20876895,4405,4405,4405,4405,0
20250318,131500,20876895,4405,4405,4405,4405,0
20250318,131400,20876895,4405,4405,4405,4405,0
20250318,131300,20876895,4405,4405,4405,4405,0
20250318,131200,20876895,4405,4405,4405,4405,0
20250318,131100,20876895,4405,4405,4405,4405,0
20250318,131000,20876895,4405,4405,4405,4405,0
20250318,130900,20876895,4405,4405,4405,4405,0
20250318,130800,20876895,4405,4405,4405,4405,0
20250318,130700,20876895,4405,4405,4405,4405,0
20250318,130600,20876895,4405,4405,4405,4405,0
20250318,130500,20876895,4405,4405,4405,4405,0
20250318,130400,20876895,4405,4405,4405,4405,0
20250318,130300,20876895,4405,4405,4405,4405,12
20250318,130200,20824035,4405,4405,4405,4405,0
20250318,130100,20824035,4405,4405,4405,4405,62
20250318,130000,20550925,4405,4405,4405,4405,0
20250318,125900,20550925,4405,4405,4405,4405,0
20250318,125800,20550925,4405,4405,4405,4405,0
20250318,125700,20550925,4405,4405,4405,4405,0
20250318,125600,20550925,4405,4405,4405,4405,0
20250318,125500,20550925,4405,4405,4405,4405,0
20250318,125400,20550925,4405,4405,4405,4405,0
20250318,125300,20550925,4405,4405,4405,4405,0
20250318,125200,20550925,4405,4405,4405,4405,0
20250318,125100,20550925,4405,4405,4405,4405,0
20250318,125000,20550925,4405,4405,4405,4405,144
20250318,124900,19916605,4415,4415,4415,4415,113
20250318,124800,19417710,4410,4410,4410,4410,0
20250318,124700,19417710,4410,4410,4410,4410,0
20250318,124600,19417710,4410,4410,4410,4410,0
20250318,124500,19417710,4410,4410,4410,4410,0
20250318,124400,19417710,4410,4410,4410,4410,0
20250318,124300,19417710,4410,4410,4410,4410,0
20250318,124200,19417710,4410,4410,4410,4410,0
20250318,124100,19417710,4410,4410,4410,4410,0
20250318,124000,19417710,4410,4410,4410,4410,1
20250318,123900,19413300,4415,4415,4415,4415,0
20250318,123800,19413300,4415,4415,4415,4415,0
20250318,123700,19413300,4415,4415,4415,4415,0
20250318,123600,19413300,4415,4415,4415,4415,0
20250318,123500,19413300,4415,4415,4415,4415,0
20250318,123400,19413300,4415,4415,4415,4415,0
20250318,123300,19413300,4415,4415,4415,4415,15
20250318,123200,19347075,4415,4415,4415,4415,0
20250318,123100,19347075,4415,4415,4415,4415,0
20250318,123000,19347075,4415,4415,4415,4415,0
20250318,122900,19347075,4415,4415,4415,4415,0
20250318,122800,19347075,4415,4415,4415,4415,0
20250318,122700,19347075,4415,4415,4415,4415,0
20250318,122600,19347075,4415,4415,4415,4415,43
20250318,122500,19157230,4415,4415,4415,4415,0
20250318,122400,19157230,4415,4415,4415,4415,0
20250318,122300,19157230,4415,4415,4415,4415,3
20250318,122200,19143985,4410,4410,4410,4410,0
20250318,122100,19143985,4410,4410,4410,4410,0
20250318,122000,19143985,4410,4410,4410,4410,0
20250318,121900,19143985,4410,4410,4410,4410,0
20250318,121800,19143985,4410,4410,4410,4410,0
20250318,121700,19143985,4410,4410,4410,4410,0
20250318,121600,19143985,4410,4410,4410,4410,0
20250318,121500,19143985,4410,4410,4410,4410,0
20250318,121400,19143985,4410,4410,4410,4410,0
20250318,121300,19143985,4410,4410,4410,4410,0
20250318,121200,19143985,4410,4410,4410,4410,0
20250318,121100,19143985,4410,4410,4410,4410,0
20250318,121000,19143985,4410,4410,4410,4410,0
20250318,120900,19143985,4410,4410,4410,4410,0
20250318,120800,19143985,4410,4410,4410,4410,0
20250318,120700,19143985,4410,4410,4410,4410,0
20250318,120600,19143985,4410,4410,4410,4410,0
20250318,120500,19143985,4410,4415,4415,4410,703
20250318,120400,16040255,4415,4415,4415,4415,0
20250318,120300,16040255,4415,4415,4415,4415,0
20250318,120200,16040255,4415,4415,4415,4415,0
20250318,120100,16040255,4415,4415,4415,4415,0
20250318,120000,16040255,4415,4415,4415,4415,0
20250318,115900,16040255,4415,4415,4415,4415,0
20250318,115800,16040255,4415,4415,4415,4415,0
20250318,115700,16040255,4415,4415,4415,4415,11
20250318,115600,15991690,4405,4405,4405,4405,0
20250318,115500,15991690,4405,4405,4405,4405,0
20250318,115400,15991690,4405,4405,4405,4405,0
20250318,115300,15991690,4405,4405,4405,4405,0
20250318,115200,15991690,4405,4405,4405,4405,1
20250318,115100,15987285,4405,4405,4405,4405,0
20250318,115000,15987285,4405,4410,4410,4405,4
20250318,114900,15969660,4415,4415,4415,4415,1
20250318,114800,15965245,4420,4420,4420,4420,0
20250318,114700,15965245,4420,4420,4420,4420,0
20250318,114600,15965245,4420,4420,4420,4420,0
20250318,114500,15965245,4420,4420,4420,4420,0
20250318,114400,15965245,4420,4420,4420,4420,0
20250318,114300,15965245,4420,4420,4420,4420,0
20250318,114200,15965245,4420,4420,4420,4420,0
20250318,114100,15965245,4420,4420,4420,4420,0
20250318,114000,15965245,4420,4420,4420,4420,0
20250318,113900,15965245,4420,4420,4420,4420,79
20250318,113800,15616065,4420,4415,4420,4415,23
20250318,113700,15514515,4410,4410,4410,4410,5
20250318,113600,15492465,4410,4410,4410,4410,0
20250318,113500,15492465,4410,4410,4410,4410,1
20250318,113400,15488055,4405,4405,4405,4405,114
20250318,113300,14985885,4410,4410,4410,4410,0
20250318,113200,14985885,4410,4410,4410,4410,0
20250318,113100,14985885,4410,4410,4410,4410,0
20250318,113000,14985885,4410,4410,4410,4410,0
20250318,112900,14985885,4410,4410,4410,4410,0
20250318,112800,14985885,4410,4415,4420,4410,54
20250318,112700,14747505,4420,4420,4420,4420,0
20250318,112600,14747505,4420,4405,4420,4400,35
20250318,112500,14593240,4385,4385,4385,4385,0
20250318,112400,14593240,4385,4385,4385,4385,0
20250318,112300,14593240,4385,4385,4385,4385,0
20250318,112200,14593240,4385,4385,4385,4385,0
20250318,112100,14593240,4385,4385,4385,4385,0
20250318,112000,14593240,4385,4385,4385,4385,0
20250318,111900,14593240,4385,4385,4385,4385,46
20250318,111800,14391530,4385,4385,4385,4385,0
20250318,111700,14391530,4385,4385,4385,4385,0
20250318,111600,14391530,4385,4385,4385,4385,0
20250318,111500,14391530,4385,4385,4385,4385,0
20250318,111400,14391530,4385,4385,4385,4385,0
20250318,111300,14391530,4385,4390,4390,4385,115
20250318,111200,13886855,4385,4385,4385,4385,0
20250318,111100,13886855,4385,4385,4385,4385,0
20250318,111000,13886855,4385,4385,4385,4385,0
20250318,110900,13886855,4385,4385,4385,4385,40
20250318,110800,13711455,4380,4380,4380,4380,0
20250318,110700,13711455,4380,4380,4380,4380,3
20250318,110600,13698315,4380,4380,4380,4380,2
20250318,110500,13689555,4380,4380,4380,4380,0
20250318,110400,13689555,4380,4380,4380,4380,0
20250318,110300,13689555,4380,4380,4380,4380,0
20250318,110200,13689555,4380,4380,4380,4380,0
20250318,110100,13689555,4380,4380,4380,4380,5
20250318,110000,13667655,4380,4380,4380,4380,0
20250318,105900,13667655,4380,4385,4385,4380,30
20250318,105800,13536165,4380,4380,4380,4380,0
20250318,105700,13536165,4380,4380,4380,4380,0
20250318,105600,13536165,4380,4380,4380,4380,0
20250318,105500,13536165,4380,4380,4380,4380,0
20250318,105400,13536165,4380,4380,4380,4380,0
20250318,105300,13536165,4380,4380,4380,4380,19
20250318,105200,13452945,4400,4400,4400,4400,0
20250318,105100,13452945,4400,4400,4400,4400,19
20250318,105000,13369345,4400,4400,4400,4400,0
20250318,104900,13369345,4400,4390,4400,4390,2
20250318,104800,13360555,4395,4395,4395,4395,0
20250318,104700,13360555,4395,4395,4395,4395,0
20250318,104600,13360555,4395,4395,4395,4395,0
20250318,104500,13360555,4395,4395,4395,4395,0
20250318,104400,13360555,4395,4395,4395,4395,0
20250318,104300,13360555,4395,4395,4395,4395,0
20250318,104200,13360555,4395,4395,4395,4395,0
20250318,104100,13360555,4395,4395,4395,4395,0
20250318,104000,13360555,4395,4395,4395,4395,0
20250318,103900,13360555,4395,4395,4395,4395,21
20250318,103800,13268260,4390,4390,4390,4390,0
20250318,103700,13268260,4390,4390,4390,4390,0
20250318,103600,13268260,4390,4390,4390,4390,0
20250318,103500,13268260,4390,4390,4390,4390,0
20250318,103400,13268260,4390,4385,4390,4385,12
20250318,103300,13215600,4385,4380,4385,4380,60
20250318,103200,12952585,4370,4370,4370,4370,0
20250318,103100,12952585,4370,4370,4370,4370,40
20250318,103000,12777785,4365,4365,4365,4365,0
20250318,102900,12777785,4365,4365,4365,4365,0
20250318,102800,12777785,4365,4365,4365,4365,0
20250318,102700,12777785,4365,4365,4365,4365,0
20250318,102600,12777785,4365,4365,4365,4365,0
20250318,102500,12777785,4365,4365,4365,4365,0
20250318,102400,12777785,4365,4365,4365,4365,0
20250318,102300,12777785,4365,4365,4365,4365,0
20250318,102200,12777785,4365,4365,4365,4365,0
20250318,102100,12777785,4365,4365,4365,4365,0
20250318,102000,12777785,4365,4365,4365,4365,0
20250318,101900,12777785,4365,4365,4365,4365,0
20250318,101800,12777785,4365,4370,4370,4365,389
20250318,101700,11078020,4390,4385,4390,4385,30
20250318,101600,10946450,4390,4390,4390,4390,0
20250318,101500,10946450,4390,4390,4390,4390,0
20250318,101400,10946450,4390,4390,4390,4390,0
20250318,101300,10946450,4390,4390,4390,4390,0
20250318,101200,10946450,4390,4390,4390,4390,0
20250318,101100,10946450,4390,4390,4390,4390,1
20250318,101000,10942060,4390,4390,4390,4390,0
20250318,100900,10942060,4390,4390,4390,4390,0
20250318,100800,10942060,4390,4380,4390,4380,88
20250318,100700,10556290,4390,4390,4390,4390,0
20250318,100600,10556290,4390,4390,4390,4390,0
20250318,100500,10556290,4390,4390,4390,4390,0
20250318,100400,10556290,4390,4390,4390,4390,0
20250318,100300,10556290,4390,4390,4390,4390,0
20250318,100200,10556290,4390,4390,4390,4390,0
20250318,100100,10556290,4390,4390,4390,4390,0
20250318,100000,10556290,4390,4390,4390,4390,0
20250318,095900,10556290,4390,4390,4390,4390,0
20250318,095800,10556290,4390,4390,4390,4390,1
20250318,095700,10551900,4390,4390,4390,4390,0
20250318,095600,10551900,4390,4390,4390,4390,0
20250318,095500,10551900,4390,4390,4390,4390,0
20250318,095400,10551900,4390,4390,4390,4390,0
20250318,095300,10551900,4390,4390,4390,4390,0
20250318,095200,10551900,4390,4390,4390,4390,0
20250318,095100,10551900,4390,4390,4390,4390,0
20250318,095000,10551900,4390,4390,4390,4390,0
20250318,094900,10551900,4390,4390,4390,4390,0
20250318,094800,10551900,4390,4390,4390,4390,0
20250318,094700,10551900,4390,4390,4390,4390,0
20250318,094600,10551900,4390,4390,4390,4390,0
20250318,094500,10551900,4390,4390,4390,4390,1
20250318,094400,10547510,4355,4355,4355,4355,0
20250318,094300,10547510,4355,4355,4355,4355,20
20250318,094200,10460410,4350,4350,4350,4350,0
20250318,094100,10460410,4350,4350,4350,4350,0
20250318,094000,10460410,4350,4350,4350,4350,0
20250318,093900,10460410,4350,4350,4350,4350,200
20250318,093800,9590410,4390,4390,4390,4390,1
20250318,093700,9586020,4350,4350,4350,4350,0
20250318,093600,9586020,4350,4355,4355,4350,400
20250318,093500,7846000,4350,4350,4350,4350,0
20250318,093400,7846000,4350,4350,4350,4350,200
20250318,093300,6976000,4355,4355,4355,4355,0
20250318,093200,6976000,4355,4360,4360,4355,148
20250318,093100,6331240,4365,4365,4365,4365,24
20250318,093000,6226480,4370,4390,4390,4370,7
20250318,092900,6195830,4375,4375,4375,4375,0
20250318,092800,6195830,4375,4385,4385,4375,47
20250318,092700,5989775,4380,4380,4385,4380,16
20250318,092600,5919675,4380,4385,4385,4380,32
20250318,092500,5779415,4390,4390,4390,4390,0
20250318,092400,5779415,4390,4390,4390,4390,0
20250318,092300,5779415,4390,4390,4390,4390,20
20250318,092200,5691615,4385,4380,4385,4380,19
20250318,092100,5608360,4365,4365,4365,4365,0
20250318,092000,5608360,4365,4365,4365,4365,80
20250318,091900,5259160,4430,4430,4430,4430,0
20250318,091800,5259160,4430,4435,4435,4425,39
20250318,091700,5086305,4450,4375,4450,4375,200
20250318,091600,4203620,4380,4390,4390,4380,221
20250318,091500,3233640,4405,4405,4405,4405,0
20250318,091400,3233640,4405,4405,4405,4405,0
20250318,091300,3233640,4405,4390,4405,4390,2
20250318,091200,3224845,4390,4420,4420,4390,157
20250318,091100,2534895,4400,4400,4400,4400,0
20250318,091000,2534895,4400,4400,4400,4400,0
20250318,090900,2534895,4400,4400,4400,4400,38
20250318,090800,2367695,4410,4410,4410,4410,0
20250318,090700,2367695,4410,4415,4415,4410,19
20250318,090600,2283835,4450,4445,4450,4445,450
20250318,090500,281605,4450,4450,4450,4450,0
20250318,090400,281605,4450,4450,4450,4450,0
20250318,090300,281605,4450,4450,4450,4450,0
20250318,090200,281605,4450,4450,4450,4450,0
20250318,090100,281605,4450,4450,4450,4450,0
20250318,090000,281605,4450,4390,4450,4390,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210900 117255800 4405 4405 4405 4405 1345
3 20250318 210800 117255800 4405 4405 4405 4405 0
4 20250318 210700 117255800 4405 4405 4405 4405 0
5 20250318 210600 117255800 4405 4405 4405 4405 0
6 20250318 210500 117255800 4405 4405 4405 4405 0
7 20250318 210400 117255800 4405 4405 4405 4405 0
8 20250318 210300 117255800 4405 4405 4405 4405 0
9 20250318 210200 117255800 4405 4405 4405 4405 0
10 20250318 210100 117255800 4405 4405 4405 4405 0
11 20250318 210000 117255800 4405 4405 4405 4405 0
12 20250318 205900 117255800 4405 4405 4405 4405 0
13 20250318 205800 117255800 4405 4405 4405 4405 0
14 20250318 205700 117255800 4405 4405 4405 4405 0
15 20250318 205600 117255800 4405 4405 4405 4405 0
16 20250318 205500 117255800 4405 4405 4405 4405 0
17 20250318 205400 117255800 4405 4405 4405 4405 0
18 20250318 205300 117255800 4405 4405 4405 4405 0
19 20250318 205200 117255800 4405 4405 4405 4405 0
20 20250318 205100 117255800 4405 4405 4405 4405 0
21 20250318 205000 117255800 4405 4405 4405 4405 0
22 20250318 204900 117255800 4405 4405 4405 4405 0
23 20250318 204800 117255800 4405 4405 4405 4405 0
24 20250318 204700 117255800 4405 4405 4405 4405 0
25 20250318 204600 117255800 4405 4405 4405 4405 0
26 20250318 204500 117255800 4405 4405 4405 4405 0
27 20250318 204400 117255800 4405 4405 4405 4405 0
28 20250318 204300 117255800 4405 4405 4405 4405 0
29 20250318 204200 117255800 4405 4405 4405 4405 0
30 20250318 204100 117255800 4405 4405 4405 4405 0
31 20250318 204000 117255800 4405 4405 4405 4405 0
32 20250318 203900 117255800 4405 4405 4405 4405 1345
33 20250318 203800 117255800 4405 4405 4405 4405 0
34 20250318 203700 117255800 4405 4405 4405 4405 0
35 20250318 203600 117255800 4405 4405 4405 4405 0
36 20250318 203500 117255800 4405 4405 4405 4405 0
37 20250318 203400 117255800 4405 4405 4405 4405 0
38 20250318 203300 117255800 4405 4405 4405 4405 0
39 20250318 203200 117255800 4405 4405 4405 4405 0
40 20250318 203100 117255800 4405 4405 4405 4405 0
41 20250318 203000 117255800 4405 4405 4405 4405 0
42 20250318 202900 117255800 4405 4405 4405 4405 0
43 20250318 202800 117255800 4405 4405 4405 4405 0
44 20250318 202700 117255800 4405 4405 4405 4405 0
45 20250318 202600 117255800 4405 4405 4405 4405 0
46 20250318 202500 117255800 4405 4405 4405 4405 0
47 20250318 202400 117255800 4405 4405 4405 4405 0
48 20250318 202300 117255800 4405 4405 4405 4405 0
49 20250318 202200 117255800 4405 4405 4405 4405 0
50 20250318 202100 117255800 4405 4405 4405 4405 0
51 20250318 202000 117255800 4405 4405 4405 4405 0
52 20250318 201900 117255800 4405 4405 4405 4405 0
53 20250318 201800 117255800 4405 4405 4405 4405 0
54 20250318 201700 117255800 4405 4405 4405 4405 0
55 20250318 201600 117255800 4405 4405 4405 4405 0
56 20250318 201500 117255800 4405 4405 4405 4405 0
57 20250318 201400 117255800 4405 4405 4405 4405 0
58 20250318 201300 117255800 4405 4405 4405 4405 0
59 20250318 201200 117255800 4405 4405 4405 4405 0
60 20250318 201100 117255800 4405 4405 4405 4405 0
61 20250318 201000 117255800 4405 4405 4405 4405 0
62 20250318 200900 117255800 4405 4405 4405 4405 1345
63 20250318 200800 117255800 4405 4405 4405 4405 0
64 20250318 200700 117255800 4405 4405 4405 4405 0
65 20250318 200600 117255800 4405 4405 4405 4405 0
66 20250318 200500 117255800 4405 4405 4405 4405 0
67 20250318 200400 117255800 4405 4405 4405 4405 0
68 20250318 200300 117255800 4405 4405 4405 4405 0
69 20250318 200200 117255800 4405 4405 4405 4405 0
70 20250318 200100 117255800 4405 4405 4405 4405 0
71 20250318 200000 117255800 4405 4405 4405 4405 0
72 20250318 195900 117255800 4405 4405 4405 4405 0
73 20250318 195800 117255800 4405 4405 4405 4405 0
74 20250318 195700 117255800 4405 4405 4405 4405 0
75 20250318 195600 117255800 4405 4405 4405 4405 0
76 20250318 195500 117255800 4405 4405 4405 4405 0
77 20250318 195400 117255800 4405 4405 4405 4405 0
78 20250318 195300 117255800 4405 4405 4405 4405 0
79 20250318 195200 117255800 4405 4405 4405 4405 0
80 20250318 195100 117255800 4405 4405 4405 4405 0
81 20250318 195000 117255800 4405 4405 4405 4405 0
82 20250318 194900 117255800 4405 4405 4405 4405 0
83 20250318 194800 117255800 4405 4405 4405 4405 0
84 20250318 194700 117255800 4405 4405 4405 4405 0
85 20250318 194600 117255800 4405 4405 4405 4405 0
86 20250318 194500 117255800 4405 4405 4405 4405 0
87 20250318 194400 117255800 4405 4405 4405 4405 0
88 20250318 194300 117255800 4405 4405 4405 4405 0
89 20250318 194200 117255800 4405 4405 4405 4405 0
90 20250318 194100 117255800 4405 4405 4405 4405 0
91 20250318 194000 117255800 4405 4405 4405 4405 0
92 20250318 193900 117255800 4405 4405 4405 4405 1345
93 20250318 193800 117255800 4405 4405 4405 4405 0
94 20250318 193700 117255800 4405 4405 4405 4405 0
95 20250318 193600 117255800 4405 4405 4405 4405 0
96 20250318 193500 117255800 4405 4405 4405 4405 0
97 20250318 193400 117255800 4405 4405 4405 4405 0
98 20250318 193300 117255800 4405 4405 4405 4405 0
99 20250318 193200 117255800 4405 4405 4405 4405 0
100 20250318 193100 117255800 4405 4405 4405 4405 0
101 20250318 193000 117255800 4405 4405 4405 4405 0
102 20250318 192900 117255800 4405 4405 4405 4405 0
103 20250318 192800 117255800 4405 4405 4405 4405 0
104 20250318 192700 117255800 4405 4405 4405 4405 0
105 20250318 192600 117255800 4405 4405 4405 4405 0
106 20250318 192500 117255800 4405 4405 4405 4405 0
107 20250318 192400 117255800 4405 4405 4405 4405 0
108 20250318 192300 117255800 4405 4405 4405 4405 0
109 20250318 192200 117255800 4405 4405 4405 4405 0
110 20250318 192100 117255800 4405 4405 4405 4405 0
111 20250318 192000 117255800 4405 4405 4405 4405 0
112 20250318 191900 117255800 4405 4405 4405 4405 0
113 20250318 191800 117255800 4405 4405 4405 4405 0
114 20250318 191700 117255800 4405 4405 4405 4405 0
115 20250318 191600 117255800 4405 4405 4405 4405 0
116 20250318 191500 117255800 4405 4405 4405 4405 0
117 20250318 191400 117255800 4405 4405 4405 4405 0
118 20250318 191300 117255800 4405 4405 4405 4405 0
119 20250318 191200 117255800 4405 4405 4405 4405 0
120 20250318 191100 117255800 4405 4405 4405 4405 0
121 20250318 191000 117255800 4405 4405 4405 4405 0
122 20250318 190900 117255800 4405 4405 4405 4405 1345
123 20250318 190800 117255800 4405 4405 4405 4405 0
124 20250318 190700 117255800 4405 4405 4405 4405 0
125 20250318 190600 117255800 4405 4405 4405 4405 0
126 20250318 190500 117255800 4405 4405 4405 4405 0
127 20250318 190400 117255800 4405 4405 4405 4405 0
128 20250318 190300 117255800 4405 4405 4405 4405 0
129 20250318 190200 117255800 4405 4405 4405 4405 0
130 20250318 190100 117255800 4405 4405 4405 4405 0
131 20250318 190000 117255800 4405 4405 4405 4405 0
132 20250318 185900 117255800 4405 4405 4405 4405 0
133 20250318 185800 117255800 4405 4405 4405 4405 0
134 20250318 185700 117255800 4405 4405 4405 4405 0
135 20250318 185600 117255800 4405 4405 4405 4405 0
136 20250318 185500 117255800 4405 4405 4405 4405 0
137 20250318 185400 117255800 4405 4405 4405 4405 0
138 20250318 185300 117255800 4405 4405 4405 4405 0
139 20250318 185200 117255800 4405 4405 4405 4405 0
140 20250318 185100 117255800 4405 4405 4405 4405 0
141 20250318 185000 117255800 4405 4405 4405 4405 0
142 20250318 184900 117255800 4405 4405 4405 4405 0
143 20250318 184800 117255800 4405 4405 4405 4405 0
144 20250318 184700 117255800 4405 4405 4405 4405 0
145 20250318 184600 117255800 4405 4405 4405 4405 0
146 20250318 184500 117255800 4405 4405 4405 4405 0
147 20250318 184400 117255800 4405 4405 4405 4405 0
148 20250318 184300 117255800 4405 4405 4405 4405 0
149 20250318 184200 117255800 4405 4405 4405 4405 0
150 20250318 184100 117255800 4405 4405 4405 4405 0
151 20250318 184000 117255800 4405 4405 4405 4405 0
152 20250318 183900 117255800 4405 4405 4405 4405 1345
153 20250318 183800 117255800 4405 4405 4405 4405 0
154 20250318 183700 117255800 4405 4405 4405 4405 0
155 20250318 183600 117255800 4405 4405 4405 4405 0
156 20250318 183500 117255800 4405 4405 4405 4405 0
157 20250318 183400 117255800 4405 4405 4405 4405 0
158 20250318 183300 117255800 4405 4405 4405 4405 0
159 20250318 183200 117255800 4405 4405 4405 4405 0
160 20250318 183100 117255800 4405 4405 4405 4405 0
161 20250318 183000 117255800 4405 4405 4405 4405 0
162 20250318 182900 117255800 4405 4405 4405 4405 0
163 20250318 182800 117255800 4405 4405 4405 4405 0
164 20250318 182700 117255800 4405 4405 4405 4405 0
165 20250318 182600 117255800 4405 4405 4405 4405 0
166 20250318 182500 117255800 4405 4405 4405 4405 0
167 20250318 182400 117255800 4405 4405 4405 4405 0
168 20250318 182300 117255800 4405 4405 4405 4405 0
169 20250318 182200 117255800 4405 4405 4405 4405 0
170 20250318 182100 117255800 4405 4405 4405 4405 0
171 20250318 182000 117255800 4405 4405 4405 4405 0
172 20250318 181900 117255800 4405 4405 4405 4405 0
173 20250318 181800 117255800 4405 4405 4405 4405 0
174 20250318 181700 117255800 4405 4405 4405 4405 0
175 20250318 181600 117255800 4405 4405 4405 4405 0
176 20250318 181500 117255800 4405 4405 4405 4405 0
177 20250318 181400 117255800 4405 4405 4405 4405 0
178 20250318 181300 117255800 4405 4405 4405 4405 0
179 20250318 181200 117255800 4405 4405 4405 4405 0
180 20250318 181100 117255800 4405 4405 4405 4405 0
181 20250318 181000 117255800 4405 4405 4405 4405 0
182 20250318 180900 117255800 4405 4405 4405 4405 1345
183 20250318 180800 117255800 4405 4405 4405 4405 0
184 20250318 180700 117255800 4405 4405 4405 4405 0
185 20250318 180600 117255800 4405 4405 4405 4405 0
186 20250318 180500 117255800 4405 4405 4405 4405 0
187 20250318 180400 117255800 4405 4405 4405 4405 0
188 20250318 180300 117255800 4405 4405 4405 4405 0
189 20250318 180200 117255800 4405 4405 4405 4405 0
190 20250318 180100 117255800 4405 4405 4405 4405 0
191 20250318 180000 117255800 4405 4405 4405 4405 0
192 20250318 175900 117255800 4405 4405 4405 4405 0
193 20250318 175800 117255800 4405 4405 4405 4405 0
194 20250318 175700 117255800 4405 4405 4405 4405 0
195 20250318 175600 117255800 4405 4405 4405 4405 0
196 20250318 175500 117255800 4405 4405 4405 4405 0
197 20250318 175400 117255800 4405 4405 4405 4405 0
198 20250318 175300 117255800 4405 4405 4405 4405 0
199 20250318 175200 117255800 4405 4405 4405 4405 0
200 20250318 175100 117255800 4405 4405 4405 4405 0
201 20250318 175000 117255800 4405 4405 4405 4405 0
202 20250318 174900 117255800 4405 4405 4405 4405 0
203 20250318 174800 117255800 4405 4405 4405 4405 0
204 20250318 174700 117255800 4405 4405 4405 4405 0
205 20250318 174600 117255800 4405 4405 4405 4405 0
206 20250318 174500 117255800 4405 4405 4405 4405 0
207 20250318 174400 117255800 4405 4405 4405 4405 0
208 20250318 174300 117255800 4405 4405 4405 4405 0
209 20250318 174200 117255800 4405 4405 4405 4405 0
210 20250318 174100 117255800 4405 4405 4405 4405 0
211 20250318 174000 117255800 4405 4405 4405 4405 0
212 20250318 173900 117255800 4405 4405 4405 4405 1345
213 20250318 173800 117255800 4405 4405 4405 4405 0
214 20250318 173700 117255800 4405 4405 4405 4405 0
215 20250318 173600 117255800 4405 4405 4405 4405 0
216 20250318 173500 117255800 4405 4405 4405 4405 0
217 20250318 173400 117255800 4405 4405 4405 4405 0
218 20250318 173300 117255800 4405 4405 4405 4405 0
219 20250318 173200 117255800 4405 4405 4405 4405 0
220 20250318 173100 117255800 4405 4405 4405 4405 0
221 20250318 173000 117255800 4405 4405 4405 4405 0
222 20250318 172900 117255800 4405 4405 4405 4405 0
223 20250318 172800 117255800 4405 4405 4405 4405 0
224 20250318 172700 117255800 4405 4405 4405 4405 0
225 20250318 172600 117255800 4405 4405 4405 4405 0
226 20250318 172500 117255800 4405 4405 4405 4405 0
227 20250318 172400 117255800 4405 4405 4405 4405 0
228 20250318 172300 117255800 4405 4405 4405 4405 0
229 20250318 172200 117255800 4405 4405 4405 4405 0
230 20250318 172100 117255800 4405 4405 4405 4405 0
231 20250318 172000 117255800 4405 4405 4405 4405 0
232 20250318 171900 117255800 4405 4405 4405 4405 0
233 20250318 171800 117255800 4405 4405 4405 4405 0
234 20250318 171700 117255800 4405 4405 4405 4405 0
235 20250318 171600 117255800 4405 4405 4405 4405 0
236 20250318 171500 117255800 4405 4405 4405 4405 0
237 20250318 171400 117255800 4405 4405 4405 4405 0
238 20250318 171300 117255800 4405 4405 4405 4405 0
239 20250318 171200 117255800 4405 4405 4405 4405 0
240 20250318 171100 117255800 4405 4405 4405 4405 0
241 20250318 171000 117255800 4405 4405 4405 4405 0
242 20250318 170900 117255800 4405 4405 4405 4405 1345
243 20250318 170800 117255800 4405 4405 4405 4405 0
244 20250318 170700 117255800 4405 4405 4405 4405 0
245 20250318 170600 117255800 4405 4405 4405 4405 0
246 20250318 170500 117255800 4405 4405 4405 4405 0
247 20250318 170400 117255800 4405 4405 4405 4405 0
248 20250318 170300 117255800 4405 4405 4405 4405 0
249 20250318 170200 117255800 4405 4405 4405 4405 0
250 20250318 170100 117255800 4405 4405 4405 4405 0
251 20250318 170000 117255800 4405 4405 4405 4405 0
252 20250318 165900 117255800 4405 4405 4405 4405 0
253 20250318 165800 117255800 4405 4405 4405 4405 0
254 20250318 165700 117255800 4405 4405 4405 4405 0
255 20250318 165600 117255800 4405 4405 4405 4405 0
256 20250318 165500 117255800 4405 4405 4405 4405 0
257 20250318 165400 117255800 4405 4405 4405 4405 0
258 20250318 165300 117255800 4405 4405 4405 4405 0
259 20250318 165200 117255800 4405 4405 4405 4405 0
260 20250318 165100 117255800 4405 4405 4405 4405 0
261 20250318 165000 117255800 4405 4405 4405 4405 0
262 20250318 164900 117255800 4405 4405 4405 4405 0
263 20250318 164800 117255800 4405 4405 4405 4405 0
264 20250318 164700 117255800 4405 4405 4405 4405 0
265 20250318 164600 117255800 4405 4405 4405 4405 0
266 20250318 164500 117255800 4405 4405 4405 4405 0
267 20250318 164400 117255800 4405 4405 4405 4405 0
268 20250318 164300 117255800 4405 4405 4405 4405 0
269 20250318 164200 117255800 4405 4405 4405 4405 0
270 20250318 164100 117255800 4405 4405 4405 4405 0
271 20250318 164000 117255800 4405 4405 4405 4405 0
272 20250318 163900 117255800 4405 4405 4405 4405 1345
273 20250318 163800 117255800 4405 4405 4405 4405 0
274 20250318 163700 117255800 4405 4405 4405 4405 0
275 20250318 163600 117255800 4405 4405 4405 4405 0
276 20250318 163500 117255800 4405 4405 4405 4405 0
277 20250318 163400 117255800 4405 4405 4405 4405 0
278 20250318 163300 117255800 4405 4405 4405 4405 0
279 20250318 163200 117255800 4405 4405 4405 4405 0
280 20250318 163100 117255800 4405 4405 4405 4405 0
281 20250318 163000 117255800 4405 4405 4405 4405 0
282 20250318 162900 117255800 4405 4405 4405 4405 0
283 20250318 162800 117255800 4405 4405 4405 4405 0
284 20250318 162700 117255800 4405 4405 4405 4405 0
285 20250318 162600 117255800 4405 4405 4405 4405 0
286 20250318 162500 117255800 4405 4405 4405 4405 0
287 20250318 162400 117255800 4405 4405 4405 4405 0
288 20250318 162300 117255800 4405 4405 4405 4405 0
289 20250318 162200 117255800 4405 4405 4405 4405 0
290 20250318 162100 117255800 4405 4405 4405 4405 0
291 20250318 162000 117255800 4405 4405 4405 4405 0
292 20250318 161900 117255800 4405 4405 4405 4405 0
293 20250318 161800 117255800 4405 4405 4405 4405 0
294 20250318 161700 117255800 4405 4405 4405 4405 0
295 20250318 161600 117255800 4405 4405 4405 4405 0
296 20250318 161500 117255800 4405 4405 4405 4405 0
297 20250318 161400 117255800 4405 4405 4405 4405 0
298 20250318 161300 117255800 4405 4405 4405 4405 0
299 20250318 161200 117255800 4405 4405 4405 4405 0
300 20250318 161100 117255800 4405 4405 4405 4405 0
301 20250318 161000 117255800 4405 4405 4405 4405 0
302 20250318 160900 117255800 4405 4405 4405 4405 1345
303 20250318 160800 117255800 4405 4405 4405 4405 0
304 20250318 160700 117255800 4405 4405 4405 4405 0
305 20250318 160600 117255800 4405 4405 4405 4405 0
306 20250318 160500 117255800 4405 4405 4405 4405 0
307 20250318 160400 117255800 4405 4405 4405 4405 0
308 20250318 160300 117255800 4405 4405 4405 4405 0
309 20250318 160200 117255800 4405 4405 4405 4405 0
310 20250318 160100 117255800 4405 4405 4405 4405 0
311 20250318 160000 117255800 4405 4405 4405 4405 0
312 20250318 155900 117255800 4405 4405 4405 4405 0
313 20250318 155800 117255800 4405 4405 4405 4405 0
314 20250318 155700 117255800 4405 4405 4405 4405 0
315 20250318 155600 117255800 4405 4405 4405 4405 0
316 20250318 155500 117255800 4405 4405 4405 4405 0
317 20250318 155400 117255800 4405 4405 4405 4405 0
318 20250318 155300 117255800 4405 4405 4405 4405 0
319 20250318 155200 117255800 4405 4405 4405 4405 0
320 20250318 155100 117255800 4405 4405 4405 4405 0
321 20250318 155000 117255800 4405 4405 4405 4405 0
322 20250318 154900 117255800 4405 4405 4405 4405 0
323 20250318 154800 117255800 4405 4405 4405 4405 0
324 20250318 154700 117255800 4405 4405 4405 4405 0
325 20250318 154600 117255800 4405 4405 4405 4405 0
326 20250318 154500 117255800 4405 4405 4405 4405 0
327 20250318 154400 117255800 4405 4405 4405 4405 0
328 20250318 154300 117255800 4405 4405 4405 4405 0
329 20250318 154200 117255800 4405 4405 4405 4405 0
330 20250318 154100 117255800 4405 4405 4405 4405 0
331 20250318 154000 117255800 4405 4405 4405 4405 0
332 20250318 153900 117255800 4405 4405 4405 4405 1345
333 20250318 153800 117255800 4405 4405 4405 4405 0
334 20250318 153700 117255800 4405 4405 4405 4405 0
335 20250318 153600 117255800 4405 4405 4405 4405 0
336 20250318 153500 117255800 4405 4405 4405 4405 0
337 20250318 153400 117255800 4405 4405 4405 4405 0
338 20250318 153300 117255800 4405 4405 4405 4405 0
339 20250318 153200 117255800 4405 4405 4405 4405 0
340 20250318 153100 117255800 4405 4405 4405 4405 0
341 20250318 153000 117255800 4405 4405 4405 4405 1345
342 20250318 152900 111331075 4385 4385 4385 4385 0
343 20250318 152800 111331075 4385 4385 4385 4385 0
344 20250318 152700 111331075 4385 4385 4385 4385 0
345 20250318 152600 111331075 4385 4385 4385 4385 0
346 20250318 152500 111331075 4385 4385 4385 4385 0
347 20250318 152400 111331075 4385 4385 4385 4385 0
348 20250318 152300 111331075 4385 4385 4385 4385 0
349 20250318 152200 111331075 4385 4385 4385 4385 0
350 20250318 152100 111331075 4385 4385 4385 4385 0
351 20250318 152000 111331075 4385 4385 4385 4385 0
352 20250318 151900 111331075 4385 4385 4385 4385 31
353 20250318 151800 111195140 4395 4395 4395 4395 0
354 20250318 151700 111195140 4395 4395 4395 4395 0
355 20250318 151600 111195140 4395 4395 4395 4395 0
356 20250318 151500 111195140 4395 4370 4395 4355 115
357 20250318 151400 110694070 4410 4410 4410 4410 0
358 20250318 151300 110694070 4410 4410 4410 4410 0
359 20250318 151200 110694070 4410 4405 4410 4405 136
360 20250318 151100 110094935 4405 4380 4405 4380 69
361 20250318 151000 109792040 4370 4370 4370 4370 0
362 20250318 150900 109792040 4370 4370 4370 4370 7
363 20250318 150800 109761450 4370 4370 4370 4370 0
364 20250318 150700 109761450 4370 4370 4370 4370 0
365 20250318 150600 109761450 4370 4370 4370 4370 45
366 20250318 150500 109564800 4370 4370 4370 4370 0
367 20250318 150400 109564800 4370 4370 4370 4370 0
368 20250318 150300 109564800 4370 4350 4370 4350 128
369 20250318 150200 109007700 4350 4360 4360 4350 54
370 20250318 150100 108772510 4360 4360 4360 4360 71
371 20250318 150000 108462950 4380 4380 4380 4380 0
372 20250318 145900 108462950 4380 4380 4380 4380 0
373 20250318 145800 108462950 4380 4380 4380 4380 0
374 20250318 145700 108462950 4380 4380 4380 4380 0
375 20250318 145600 108462950 4380 4380 4380 4380 0
376 20250318 145500 108462950 4380 4380 4380 4380 0
377 20250318 145400 108462950 4380 4380 4380 4380 0
378 20250318 145300 108462950 4380 4380 4380 4380 4
379 20250318 145200 108445430 4345 4350 4350 4345 10
380 20250318 145100 108401960 4385 4390 4390 4340 336
381 20250318 145000 106943260 4345 4345 4390 4345 92
382 20250318 144900 106543060 4340 4355 4355 4340 62
383 20250318 144800 106273515 4400 4340 4400 4340 476
384 20250318 144700 104202705 4390 4345 4390 4340 736
385 20250318 144600 101007180 4350 4355 4380 4350 1909
386 20250318 144500 92694985 4380 4375 4380 4375 306
387 20250318 144400 91355175 4350 4350 4350 4350 0
388 20250318 144300 91355175 4350 4350 4350 4350 0
389 20250318 144200 91355175 4350 4355 4355 4350 2320
390 20250318 144100 81259475 4360 4370 4375 4360 818
391 20250318 144000 77691445 4365 4380 4380 4365 2309
392 20250318 143900 67604860 4380 4385 4385 4380 7
393 20250318 143800 67574175 4385 4385 4385 4385 1950
394 20250318 143700 59023425 4385 4385 4385 4385 0
395 20250318 143600 59023425 4385 4385 4385 4385 0
396 20250318 143500 59023425 4385 4385 4385 4385 0
397 20250318 143400 59023425 4385 4385 4385 4385 0
398 20250318 143300 59023425 4385 4385 4385 4385 0
399 20250318 143200 59023425 4385 4385 4385 4385 0
400 20250318 143100 59023425 4385 4385 4385 4385 0
401 20250318 143000 59023425 4385 4385 4385 4385 0
402 20250318 142900 59023425 4385 4385 4385 4385 141
403 20250318 142800 58405140 4385 4385 4385 4385 12
404 20250318 142700 58352520 4385 4385 4385 4385 288
405 20250318 142600 57089640 4385 4385 4385 4385 0
406 20250318 142500 57089640 4385 4375 4385 4375 357
407 20250318 142400 55526520 4375 4375 4375 4375 0
408 20250318 142300 55526520 4375 4375 4375 4375 0
409 20250318 142200 55526520 4375 4375 4375 4375 0
410 20250318 142100 55526520 4375 4375 4375 4375 0
411 20250318 142000 55526520 4375 4375 4375 4375 0
412 20250318 141900 55526520 4375 4375 4375 4375 0
413 20250318 141800 55526520 4375 4375 4375 4375 23
414 20250318 141700 55425895 4370 4370 4370 4370 0
415 20250318 141600 55425895 4370 4370 4370 4370 0
416 20250318 141500 55425895 4370 4370 4370 4370 0
417 20250318 141400 55425895 4370 4370 4370 4370 0
418 20250318 141300 55425895 4370 4370 4370 4370 0
419 20250318 141200 55425895 4370 4370 4370 4370 5
420 20250318 141100 55404045 4375 4375 4375 4375 0
421 20250318 141000 55404045 4375 4375 4375 4375 0
422 20250318 140900 55404045 4375 4375 4375 4375 0
423 20250318 140800 55404045 4375 4375 4375 4375 4
424 20250318 140700 55386545 4365 4365 4365 4365 10
425 20250318 140600 55342895 4365 4365 4365 4365 10
426 20250318 140500 55299245 4375 4375 4375 4375 0
427 20250318 140400 55299245 4375 4375 4375 4375 0
428 20250318 140300 55299245 4375 4375 4375 4375 0
429 20250318 140200 55299245 4375 4375 4375 4370 72
430 20250318 140100 54984335 4370 4370 4370 4370 1
431 20250318 140000 54979965 4375 4370 4375 4370 33
432 20250318 135900 54835740 4385 4370 4385 4370 58
433 20250318 135800 54581740 4385 4390 4390 4385 44
434 20250318 135700 54388690 4370 4370 4370 4370 800
435 20250318 135600 50892690 4375 4375 4395 4375 2674
436 20250318 135500 39193500 4380 4385 4385 4380 602
437 20250318 135400 36555525 4390 4390 4390 4390 243
438 20250318 135300 35488755 4390 4390 4390 4390 0
439 20250318 135200 35488755 4390 4390 4390 4390 0
440 20250318 135100 35488755 4390 4390 4390 4390 0
441 20250318 135000 35488755 4390 4390 4390 4390 0
442 20250318 134900 35488755 4390 4390 4390 4390 0
443 20250318 134800 35488755 4390 4390 4390 4390 0
444 20250318 134700 35488755 4390 4390 4390 4390 0
445 20250318 134600 35488755 4390 4390 4390 4390 2
446 20250318 134500 35479975 4390 4390 4390 4390 54
447 20250318 134400 35242915 4385 4385 4385 4385 262
448 20250318 134300 34094045 4390 4390 4390 4390 117
449 20250318 134200 33580415 4400 4400 4400 4400 0
450 20250318 134100 33580415 4400 4400 4400 4400 0
451 20250318 134000 33580415 4400 4400 4400 4400 0
452 20250318 133900 33580415 4400 4400 4400 4400 0
453 20250318 133800 33580415 4400 4400 4400 4400 0
454 20250318 133700 33580415 4400 4400 4400 4400 0
455 20250318 133600 33580415 4400 4400 4400 4400 0
456 20250318 133500 33580415 4400 4400 4400 4395 611
457 20250318 133400 30892070 4400 4400 4400 4400 100
458 20250318 133300 30452070 4400 4400 4400 4400 1946
459 20250318 133200 21889670 4405 4405 4405 4405 10
460 20250318 133100 21845620 4400 4400 4400 4400 75
461 20250318 133000 21515620 4405 4405 4405 4405 0
462 20250318 132900 21515620 4405 4405 4405 4405 5
463 20250318 132800 21493595 4405 4405 4405 4405 0
464 20250318 132700 21493595 4405 4405 4405 4405 0
465 20250318 132600 21493595 4405 4405 4405 4405 3
466 20250318 132500 21480380 4405 4405 4405 4405 0
467 20250318 132400 21480380 4405 4405 4405 4405 0
468 20250318 132300 21480380 4405 4405 4405 4405 117
469 20250318 132200 20964995 4405 4405 4405 4405 0
470 20250318 132100 20964995 4405 4405 4405 4405 0
471 20250318 132000 20964995 4405 4405 4405 4405 0
472 20250318 131900 20964995 4405 4405 4405 4405 0
473 20250318 131800 20964995 4405 4405 4405 4405 0
474 20250318 131700 20964995 4405 4405 4405 4405 20
475 20250318 131600 20876895 4405 4405 4405 4405 0
476 20250318 131500 20876895 4405 4405 4405 4405 0
477 20250318 131400 20876895 4405 4405 4405 4405 0
478 20250318 131300 20876895 4405 4405 4405 4405 0
479 20250318 131200 20876895 4405 4405 4405 4405 0
480 20250318 131100 20876895 4405 4405 4405 4405 0
481 20250318 131000 20876895 4405 4405 4405 4405 0
482 20250318 130900 20876895 4405 4405 4405 4405 0
483 20250318 130800 20876895 4405 4405 4405 4405 0
484 20250318 130700 20876895 4405 4405 4405 4405 0
485 20250318 130600 20876895 4405 4405 4405 4405 0
486 20250318 130500 20876895 4405 4405 4405 4405 0
487 20250318 130400 20876895 4405 4405 4405 4405 0
488 20250318 130300 20876895 4405 4405 4405 4405 12
489 20250318 130200 20824035 4405 4405 4405 4405 0
490 20250318 130100 20824035 4405 4405 4405 4405 62
491 20250318 130000 20550925 4405 4405 4405 4405 0
492 20250318 125900 20550925 4405 4405 4405 4405 0
493 20250318 125800 20550925 4405 4405 4405 4405 0
494 20250318 125700 20550925 4405 4405 4405 4405 0
495 20250318 125600 20550925 4405 4405 4405 4405 0
496 20250318 125500 20550925 4405 4405 4405 4405 0
497 20250318 125400 20550925 4405 4405 4405 4405 0
498 20250318 125300 20550925 4405 4405 4405 4405 0
499 20250318 125200 20550925 4405 4405 4405 4405 0
500 20250318 125100 20550925 4405 4405 4405 4405 0
501 20250318 125000 20550925 4405 4405 4405 4405 144
502 20250318 124900 19916605 4415 4415 4415 4415 113
503 20250318 124800 19417710 4410 4410 4410 4410 0
504 20250318 124700 19417710 4410 4410 4410 4410 0
505 20250318 124600 19417710 4410 4410 4410 4410 0
506 20250318 124500 19417710 4410 4410 4410 4410 0
507 20250318 124400 19417710 4410 4410 4410 4410 0
508 20250318 124300 19417710 4410 4410 4410 4410 0
509 20250318 124200 19417710 4410 4410 4410 4410 0
510 20250318 124100 19417710 4410 4410 4410 4410 0
511 20250318 124000 19417710 4410 4410 4410 4410 1
512 20250318 123900 19413300 4415 4415 4415 4415 0
513 20250318 123800 19413300 4415 4415 4415 4415 0
514 20250318 123700 19413300 4415 4415 4415 4415 0
515 20250318 123600 19413300 4415 4415 4415 4415 0
516 20250318 123500 19413300 4415 4415 4415 4415 0
517 20250318 123400 19413300 4415 4415 4415 4415 0
518 20250318 123300 19413300 4415 4415 4415 4415 15
519 20250318 123200 19347075 4415 4415 4415 4415 0
520 20250318 123100 19347075 4415 4415 4415 4415 0
521 20250318 123000 19347075 4415 4415 4415 4415 0
522 20250318 122900 19347075 4415 4415 4415 4415 0
523 20250318 122800 19347075 4415 4415 4415 4415 0
524 20250318 122700 19347075 4415 4415 4415 4415 0
525 20250318 122600 19347075 4415 4415 4415 4415 43
526 20250318 122500 19157230 4415 4415 4415 4415 0
527 20250318 122400 19157230 4415 4415 4415 4415 0
528 20250318 122300 19157230 4415 4415 4415 4415 3
529 20250318 122200 19143985 4410 4410 4410 4410 0
530 20250318 122100 19143985 4410 4410 4410 4410 0
531 20250318 122000 19143985 4410 4410 4410 4410 0
532 20250318 121900 19143985 4410 4410 4410 4410 0
533 20250318 121800 19143985 4410 4410 4410 4410 0
534 20250318 121700 19143985 4410 4410 4410 4410 0
535 20250318 121600 19143985 4410 4410 4410 4410 0
536 20250318 121500 19143985 4410 4410 4410 4410 0
537 20250318 121400 19143985 4410 4410 4410 4410 0
538 20250318 121300 19143985 4410 4410 4410 4410 0
539 20250318 121200 19143985 4410 4410 4410 4410 0
540 20250318 121100 19143985 4410 4410 4410 4410 0
541 20250318 121000 19143985 4410 4410 4410 4410 0
542 20250318 120900 19143985 4410 4410 4410 4410 0
543 20250318 120800 19143985 4410 4410 4410 4410 0
544 20250318 120700 19143985 4410 4410 4410 4410 0
545 20250318 120600 19143985 4410 4410 4410 4410 0
546 20250318 120500 19143985 4410 4415 4415 4410 703
547 20250318 120400 16040255 4415 4415 4415 4415 0
548 20250318 120300 16040255 4415 4415 4415 4415 0
549 20250318 120200 16040255 4415 4415 4415 4415 0
550 20250318 120100 16040255 4415 4415 4415 4415 0
551 20250318 120000 16040255 4415 4415 4415 4415 0
552 20250318 115900 16040255 4415 4415 4415 4415 0
553 20250318 115800 16040255 4415 4415 4415 4415 0
554 20250318 115700 16040255 4415 4415 4415 4415 11
555 20250318 115600 15991690 4405 4405 4405 4405 0
556 20250318 115500 15991690 4405 4405 4405 4405 0
557 20250318 115400 15991690 4405 4405 4405 4405 0
558 20250318 115300 15991690 4405 4405 4405 4405 0
559 20250318 115200 15991690 4405 4405 4405 4405 1
560 20250318 115100 15987285 4405 4405 4405 4405 0
561 20250318 115000 15987285 4405 4410 4410 4405 4
562 20250318 114900 15969660 4415 4415 4415 4415 1
563 20250318 114800 15965245 4420 4420 4420 4420 0
564 20250318 114700 15965245 4420 4420 4420 4420 0
565 20250318 114600 15965245 4420 4420 4420 4420 0
566 20250318 114500 15965245 4420 4420 4420 4420 0
567 20250318 114400 15965245 4420 4420 4420 4420 0
568 20250318 114300 15965245 4420 4420 4420 4420 0
569 20250318 114200 15965245 4420 4420 4420 4420 0
570 20250318 114100 15965245 4420 4420 4420 4420 0
571 20250318 114000 15965245 4420 4420 4420 4420 0
572 20250318 113900 15965245 4420 4420 4420 4420 79
573 20250318 113800 15616065 4420 4415 4420 4415 23
574 20250318 113700 15514515 4410 4410 4410 4410 5
575 20250318 113600 15492465 4410 4410 4410 4410 0
576 20250318 113500 15492465 4410 4410 4410 4410 1
577 20250318 113400 15488055 4405 4405 4405 4405 114
578 20250318 113300 14985885 4410 4410 4410 4410 0
579 20250318 113200 14985885 4410 4410 4410 4410 0
580 20250318 113100 14985885 4410 4410 4410 4410 0
581 20250318 113000 14985885 4410 4410 4410 4410 0
582 20250318 112900 14985885 4410 4410 4410 4410 0
583 20250318 112800 14985885 4410 4415 4420 4410 54
584 20250318 112700 14747505 4420 4420 4420 4420 0
585 20250318 112600 14747505 4420 4405 4420 4400 35
586 20250318 112500 14593240 4385 4385 4385 4385 0
587 20250318 112400 14593240 4385 4385 4385 4385 0
588 20250318 112300 14593240 4385 4385 4385 4385 0
589 20250318 112200 14593240 4385 4385 4385 4385 0
590 20250318 112100 14593240 4385 4385 4385 4385 0
591 20250318 112000 14593240 4385 4385 4385 4385 0
592 20250318 111900 14593240 4385 4385 4385 4385 46
593 20250318 111800 14391530 4385 4385 4385 4385 0
594 20250318 111700 14391530 4385 4385 4385 4385 0
595 20250318 111600 14391530 4385 4385 4385 4385 0
596 20250318 111500 14391530 4385 4385 4385 4385 0
597 20250318 111400 14391530 4385 4385 4385 4385 0
598 20250318 111300 14391530 4385 4390 4390 4385 115
599 20250318 111200 13886855 4385 4385 4385 4385 0
600 20250318 111100 13886855 4385 4385 4385 4385 0
601 20250318 111000 13886855 4385 4385 4385 4385 0
602 20250318 110900 13886855 4385 4385 4385 4385 40
603 20250318 110800 13711455 4380 4380 4380 4380 0
604 20250318 110700 13711455 4380 4380 4380 4380 3
605 20250318 110600 13698315 4380 4380 4380 4380 2
606 20250318 110500 13689555 4380 4380 4380 4380 0
607 20250318 110400 13689555 4380 4380 4380 4380 0
608 20250318 110300 13689555 4380 4380 4380 4380 0
609 20250318 110200 13689555 4380 4380 4380 4380 0
610 20250318 110100 13689555 4380 4380 4380 4380 5
611 20250318 110000 13667655 4380 4380 4380 4380 0
612 20250318 105900 13667655 4380 4385 4385 4380 30
613 20250318 105800 13536165 4380 4380 4380 4380 0
614 20250318 105700 13536165 4380 4380 4380 4380 0
615 20250318 105600 13536165 4380 4380 4380 4380 0
616 20250318 105500 13536165 4380 4380 4380 4380 0
617 20250318 105400 13536165 4380 4380 4380 4380 0
618 20250318 105300 13536165 4380 4380 4380 4380 19
619 20250318 105200 13452945 4400 4400 4400 4400 0
620 20250318 105100 13452945 4400 4400 4400 4400 19
621 20250318 105000 13369345 4400 4400 4400 4400 0
622 20250318 104900 13369345 4400 4390 4400 4390 2
623 20250318 104800 13360555 4395 4395 4395 4395 0
624 20250318 104700 13360555 4395 4395 4395 4395 0
625 20250318 104600 13360555 4395 4395 4395 4395 0
626 20250318 104500 13360555 4395 4395 4395 4395 0
627 20250318 104400 13360555 4395 4395 4395 4395 0
628 20250318 104300 13360555 4395 4395 4395 4395 0
629 20250318 104200 13360555 4395 4395 4395 4395 0
630 20250318 104100 13360555 4395 4395 4395 4395 0
631 20250318 104000 13360555 4395 4395 4395 4395 0
632 20250318 103900 13360555 4395 4395 4395 4395 21
633 20250318 103800 13268260 4390 4390 4390 4390 0
634 20250318 103700 13268260 4390 4390 4390 4390 0
635 20250318 103600 13268260 4390 4390 4390 4390 0
636 20250318 103500 13268260 4390 4390 4390 4390 0
637 20250318 103400 13268260 4390 4385 4390 4385 12
638 20250318 103300 13215600 4385 4380 4385 4380 60
639 20250318 103200 12952585 4370 4370 4370 4370 0
640 20250318 103100 12952585 4370 4370 4370 4370 40
641 20250318 103000 12777785 4365 4365 4365 4365 0
642 20250318 102900 12777785 4365 4365 4365 4365 0
643 20250318 102800 12777785 4365 4365 4365 4365 0
644 20250318 102700 12777785 4365 4365 4365 4365 0
645 20250318 102600 12777785 4365 4365 4365 4365 0
646 20250318 102500 12777785 4365 4365 4365 4365 0
647 20250318 102400 12777785 4365 4365 4365 4365 0
648 20250318 102300 12777785 4365 4365 4365 4365 0
649 20250318 102200 12777785 4365 4365 4365 4365 0
650 20250318 102100 12777785 4365 4365 4365 4365 0
651 20250318 102000 12777785 4365 4365 4365 4365 0
652 20250318 101900 12777785 4365 4365 4365 4365 0
653 20250318 101800 12777785 4365 4370 4370 4365 389
654 20250318 101700 11078020 4390 4385 4390 4385 30
655 20250318 101600 10946450 4390 4390 4390 4390 0
656 20250318 101500 10946450 4390 4390 4390 4390 0
657 20250318 101400 10946450 4390 4390 4390 4390 0
658 20250318 101300 10946450 4390 4390 4390 4390 0
659 20250318 101200 10946450 4390 4390 4390 4390 0
660 20250318 101100 10946450 4390 4390 4390 4390 1
661 20250318 101000 10942060 4390 4390 4390 4390 0
662 20250318 100900 10942060 4390 4390 4390 4390 0
663 20250318 100800 10942060 4390 4380 4390 4380 88
664 20250318 100700 10556290 4390 4390 4390 4390 0
665 20250318 100600 10556290 4390 4390 4390 4390 0
666 20250318 100500 10556290 4390 4390 4390 4390 0
667 20250318 100400 10556290 4390 4390 4390 4390 0
668 20250318 100300 10556290 4390 4390 4390 4390 0
669 20250318 100200 10556290 4390 4390 4390 4390 0
670 20250318 100100 10556290 4390 4390 4390 4390 0
671 20250318 100000 10556290 4390 4390 4390 4390 0
672 20250318 095900 10556290 4390 4390 4390 4390 0
673 20250318 095800 10556290 4390 4390 4390 4390 1
674 20250318 095700 10551900 4390 4390 4390 4390 0
675 20250318 095600 10551900 4390 4390 4390 4390 0
676 20250318 095500 10551900 4390 4390 4390 4390 0
677 20250318 095400 10551900 4390 4390 4390 4390 0
678 20250318 095300 10551900 4390 4390 4390 4390 0
679 20250318 095200 10551900 4390 4390 4390 4390 0
680 20250318 095100 10551900 4390 4390 4390 4390 0
681 20250318 095000 10551900 4390 4390 4390 4390 0
682 20250318 094900 10551900 4390 4390 4390 4390 0
683 20250318 094800 10551900 4390 4390 4390 4390 0
684 20250318 094700 10551900 4390 4390 4390 4390 0
685 20250318 094600 10551900 4390 4390 4390 4390 0
686 20250318 094500 10551900 4390 4390 4390 4390 1
687 20250318 094400 10547510 4355 4355 4355 4355 0
688 20250318 094300 10547510 4355 4355 4355 4355 20
689 20250318 094200 10460410 4350 4350 4350 4350 0
690 20250318 094100 10460410 4350 4350 4350 4350 0
691 20250318 094000 10460410 4350 4350 4350 4350 0
692 20250318 093900 10460410 4350 4350 4350 4350 200
693 20250318 093800 9590410 4390 4390 4390 4390 1
694 20250318 093700 9586020 4350 4350 4350 4350 0
695 20250318 093600 9586020 4350 4355 4355 4350 400
696 20250318 093500 7846000 4350 4350 4350 4350 0
697 20250318 093400 7846000 4350 4350 4350 4350 200
698 20250318 093300 6976000 4355 4355 4355 4355 0
699 20250318 093200 6976000 4355 4360 4360 4355 148
700 20250318 093100 6331240 4365 4365 4365 4365 24
701 20250318 093000 6226480 4370 4390 4390 4370 7
702 20250318 092900 6195830 4375 4375 4375 4375 0
703 20250318 092800 6195830 4375 4385 4385 4375 47
704 20250318 092700 5989775 4380 4380 4385 4380 16
705 20250318 092600 5919675 4380 4385 4385 4380 32
706 20250318 092500 5779415 4390 4390 4390 4390 0
707 20250318 092400 5779415 4390 4390 4390 4390 0
708 20250318 092300 5779415 4390 4390 4390 4390 20
709 20250318 092200 5691615 4385 4380 4385 4380 19
710 20250318 092100 5608360 4365 4365 4365 4365 0
711 20250318 092000 5608360 4365 4365 4365 4365 80
712 20250318 091900 5259160 4430 4430 4430 4430 0
713 20250318 091800 5259160 4430 4435 4435 4425 39
714 20250318 091700 5086305 4450 4375 4450 4375 200
715 20250318 091600 4203620 4380 4390 4390 4380 221
716 20250318 091500 3233640 4405 4405 4405 4405 0
717 20250318 091400 3233640 4405 4405 4405 4405 0
718 20250318 091300 3233640 4405 4390 4405 4390 2
719 20250318 091200 3224845 4390 4420 4420 4390 157
720 20250318 091100 2534895 4400 4400 4400 4400 0
721 20250318 091000 2534895 4400 4400 4400 4400 0
722 20250318 090900 2534895 4400 4400 4400 4400 38
723 20250318 090800 2367695 4410 4410 4410 4410 0
724 20250318 090700 2367695 4410 4415 4415 4410 19
725 20250318 090600 2283835 4450 4445 4450 4445 450
726 20250318 090500 281605 4450 4450 4450 4450 0
727 20250318 090400 281605 4450 4450 4450 4450 0
728 20250318 090300 281605 4450 4450 4450 4450 0
729 20250318 090200 281605 4450 4450 4450 4450 0
730 20250318 090100 281605 4450 4450 4450 4450 0
731 20250318 090000 281605 4450 4390 4450 4390 64