ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-20 3676 candle_min

Browse Source
This commit is contained in:
ened
2025-03-20 22:08:09 +09:00
parent 1951ab3482
commit e489d39fcd
3676 changed files with 1844376 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

705
200230/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,204300,49032289,3600,3600,3600,3600,726
20250320,204200,49032289,3600,3600,3600,3600,0
20250320,204100,49032289,3600,3600,3600,3600,0
20250320,204000,49032289,3600,3600,3600,3600,0
20250320,203900,49032289,3600,3600,3600,3600,0
20250320,203800,49032289,3600,3600,3600,3600,0
20250320,203700,49032289,3600,3600,3600,3600,0
20250320,203600,49032289,3600,3600,3600,3600,0
20250320,203500,49032289,3600,3600,3600,3600,0
20250320,203400,49032289,3600,3600,3600,3600,0
20250320,203300,49032289,3600,3600,3600,3600,0
20250320,203200,49032289,3600,3600,3600,3600,0
20250320,203100,49032289,3600,3600,3600,3600,0
20250320,203000,49032289,3600,3600,3600,3600,0
20250320,202900,49032289,3600,3600,3600,3600,0
20250320,202800,49032289,3600,3600,3600,3600,0
20250320,202700,49032289,3600,3600,3600,3600,0
20250320,202600,49032289,3600,3600,3600,3600,0
20250320,202500,49032289,3600,3600,3600,3600,0
20250320,202400,49032289,3600,3600,3600,3600,0
20250320,202300,49032289,3600,3600,3600,3600,0
20250320,202200,49032289,3600,3600,3600,3600,0
20250320,202100,49032289,3600,3600,3600,3600,0
20250320,202000,49032289,3600,3600,3600,3600,0
20250320,201900,49032289,3600,3600,3600,3600,0
20250320,201800,49032289,3600,3600,3600,3600,0
20250320,201700,49032289,3600,3600,3600,3600,0
20250320,201600,49032289,3600,3600,3600,3600,0
20250320,201500,49032289,3600,3600,3600,3600,0
20250320,201400,49032289,3600,3600,3600,3600,0
20250320,201300,49032289,3600,3600,3600,3600,726
20250320,201200,49032289,3600,3600,3600,3600,0
20250320,201100,49032289,3600,3600,3600,3600,0
20250320,201000,49032289,3600,3600,3600,3600,0
20250320,200900,49032289,3600,3600,3600,3600,0
20250320,200800,49032289,3600,3600,3600,3600,0
20250320,200700,49032289,3600,3600,3600,3600,0
20250320,200600,49032289,3600,3600,3600,3600,0
20250320,200500,49032289,3600,3600,3600,3600,0
20250320,200400,49032289,3600,3600,3600,3600,0
20250320,200300,49032289,3600,3600,3600,3600,0
20250320,200200,49032289,3600,3600,3600,3600,0
20250320,200100,49032289,3600,3600,3600,3600,0
20250320,200000,49032289,3600,3600,3600,3600,0
20250320,195900,49032289,3600,3600,3600,3600,0
20250320,195800,49032289,3600,3600,3600,3600,0
20250320,195700,49032289,3600,3600,3600,3600,0
20250320,195600,49032289,3600,3600,3600,3600,0
20250320,195500,49032289,3600,3600,3600,3600,0
20250320,195400,49032289,3600,3600,3600,3600,0
20250320,195300,49032289,3600,3600,3600,3600,0
20250320,195200,49032289,3600,3600,3600,3600,0
20250320,195100,49032289,3600,3600,3600,3600,0
20250320,195000,49032289,3600,3600,3600,3600,0
20250320,194900,49032289,3600,3600,3600,3600,0
20250320,194800,49032289,3600,3600,3600,3600,0
20250320,194700,49032289,3600,3600,3600,3600,0
20250320,194600,49032289,3600,3600,3600,3600,0
20250320,194500,49032289,3600,3600,3600,3600,0
20250320,194400,49032289,3600,3600,3600,3600,0
20250320,194300,49032289,3600,3600,3600,3600,726
20250320,194200,49032289,3600,3600,3600,3600,0
20250320,194100,49032289,3600,3600,3600,3600,0
20250320,194000,49032289,3600,3600,3600,3600,0
20250320,193900,49032289,3600,3600,3600,3600,0
20250320,193800,49032289,3600,3600,3600,3600,0
20250320,193700,49032289,3600,3600,3600,3600,0
20250320,193600,49032289,3600,3600,3600,3600,0
20250320,193500,49032289,3600,3600,3600,3600,0
20250320,193400,49032289,3600,3600,3600,3600,0
20250320,193300,49032289,3600,3600,3600,3600,0
20250320,193200,49032289,3600,3600,3600,3600,0
20250320,193100,49032289,3600,3600,3600,3600,0
20250320,193000,49032289,3600,3600,3600,3600,0
20250320,192900,49032289,3600,3600,3600,3600,0
20250320,192800,49032289,3600,3600,3600,3600,0
20250320,192700,49032289,3600,3600,3600,3600,0
20250320,192600,49032289,3600,3600,3600,3600,0
20250320,192500,49032289,3600,3600,3600,3600,0
20250320,192400,49032289,3600,3600,3600,3600,0
20250320,192300,49032289,3600,3600,3600,3600,0
20250320,192200,49032289,3600,3600,3600,3600,0
20250320,192100,49032289,3600,3600,3600,3600,0
20250320,192000,49032289,3600,3600,3600,3600,0
20250320,191900,49032289,3600,3600,3600,3600,0
20250320,191800,49032289,3600,3600,3600,3600,0
20250320,191700,49032289,3600,3600,3600,3600,0
20250320,191600,49032289,3600,3600,3600,3600,0
20250320,191500,49032289,3600,3600,3600,3600,0
20250320,191400,49032289,3600,3600,3600,3600,0
20250320,191300,49032289,3600,3600,3600,3600,726
20250320,191200,49032289,3600,3600,3600,3600,0
20250320,191100,49032289,3600,3600,3600,3600,0
20250320,191000,49032289,3600,3600,3600,3600,0
20250320,190900,49032289,3600,3600,3600,3600,0
20250320,190800,49032289,3600,3600,3600,3600,0
20250320,190700,49032289,3600,3600,3600,3600,0
20250320,190600,49032289,3600,3600,3600,3600,0
20250320,190500,49032289,3600,3600,3600,3600,0
20250320,190400,49032289,3600,3600,3600,3600,0
20250320,190300,49032289,3600,3600,3600,3600,0
20250320,190200,49032289,3600,3600,3600,3600,0
20250320,190100,49032289,3600,3600,3600,3600,0
20250320,190000,49032289,3600,3600,3600,3600,0
20250320,185900,49032289,3600,3600,3600,3600,0
20250320,185800,49032289,3600,3600,3600,3600,0
20250320,185700,49032289,3600,3600,3600,3600,0
20250320,185600,49032289,3600,3600,3600,3600,0
20250320,185500,49032289,3600,3600,3600,3600,0
20250320,185400,49032289,3600,3600,3600,3600,0
20250320,185300,49032289,3600,3600,3600,3600,0
20250320,185200,49032289,3600,3600,3600,3600,0
20250320,185100,49032289,3600,3600,3600,3600,0
20250320,185000,49032289,3600,3600,3600,3600,0
20250320,184900,49032289,3600,3600,3600,3600,0
20250320,184800,49032289,3600,3600,3600,3600,0
20250320,184700,49032289,3600,3600,3600,3600,0
20250320,184600,49032289,3600,3600,3600,3600,0
20250320,184500,49032289,3600,3600,3600,3600,0
20250320,184400,49032289,3600,3600,3600,3600,0
20250320,184300,49032289,3600,3600,3600,3600,726
20250320,184200,49032289,3600,3600,3600,3600,0
20250320,184100,49032289,3600,3600,3600,3600,0
20250320,184000,49032289,3600,3600,3600,3600,0
20250320,183900,49032289,3600,3600,3600,3600,0
20250320,183800,49032289,3600,3600,3600,3600,0
20250320,183700,49032289,3600,3600,3600,3600,0
20250320,183600,49032289,3600,3600,3600,3600,0
20250320,183500,49032289,3600,3600,3600,3600,0
20250320,183400,49032289,3600,3600,3600,3600,0
20250320,183300,49032289,3600,3600,3600,3600,0
20250320,183200,49032289,3600,3600,3600,3600,0
20250320,183100,49032289,3600,3600,3600,3600,0
20250320,183000,49032289,3600,3600,3600,3600,0
20250320,182900,49032289,3600,3600,3600,3600,0
20250320,182800,49032289,3600,3600,3600,3600,0
20250320,182700,49032289,3600,3600,3600,3600,0
20250320,182600,49032289,3600,3600,3600,3600,0
20250320,182500,49032289,3600,3600,3600,3600,0
20250320,182400,49032289,3600,3600,3600,3600,0
20250320,182300,49032289,3600,3600,3600,3600,0
20250320,182200,49032289,3600,3600,3600,3600,0
20250320,182100,49032289,3600,3600,3600,3600,0
20250320,182000,49032289,3600,3600,3600,3600,0
20250320,181900,49032289,3600,3600,3600,3600,0
20250320,181800,49032289,3600,3600,3600,3600,0
20250320,181700,49032289,3600,3600,3600,3600,0
20250320,181600,49032289,3600,3600,3600,3600,0
20250320,181500,49032289,3600,3600,3600,3600,0
20250320,181400,49032289,3600,3600,3600,3600,0
20250320,181300,49032289,3600,3600,3600,3600,726
20250320,181200,49032289,3600,3600,3600,3600,0
20250320,181100,49032289,3600,3600,3600,3600,0
20250320,181000,49032289,3600,3600,3600,3600,0
20250320,180900,49032289,3600,3600,3600,3600,0
20250320,180800,49032289,3600,3600,3600,3600,0
20250320,180700,49032289,3600,3600,3600,3600,0
20250320,180600,49032289,3600,3600,3600,3600,0
20250320,180500,49032289,3600,3600,3600,3600,0
20250320,180400,49032289,3600,3600,3600,3600,0
20250320,180300,49032289,3600,3600,3600,3600,0
20250320,180200,49032289,3600,3600,3600,3600,0
20250320,180100,49032289,3600,3600,3600,3600,0
20250320,180000,49032289,3600,3600,3600,3600,0
20250320,175900,49032289,3600,3600,3600,3600,0
20250320,175800,49032289,3600,3600,3600,3600,0
20250320,175700,49032289,3600,3600,3600,3600,0
20250320,175600,49032289,3600,3600,3600,3600,0
20250320,175500,49032289,3600,3600,3600,3600,0
20250320,175400,49032289,3600,3600,3600,3600,0
20250320,175300,49032289,3600,3600,3600,3600,0
20250320,175200,49032289,3600,3600,3600,3600,0
20250320,175100,49032289,3600,3600,3600,3600,0
20250320,175000,49032289,3600,3600,3600,3600,0
20250320,174900,49032289,3600,3600,3600,3600,0
20250320,174800,49032289,3600,3600,3600,3600,0
20250320,174700,49032289,3600,3600,3600,3600,0
20250320,174600,49032289,3600,3600,3600,3600,0
20250320,174500,49032289,3600,3600,3600,3600,0
20250320,174400,49032289,3600,3600,3600,3600,0
20250320,174300,49032289,3600,3600,3600,3600,726
20250320,174200,49032289,3600,3600,3600,3600,0
20250320,174100,49032289,3600,3600,3600,3600,0
20250320,174000,49032289,3600,3600,3600,3600,0
20250320,173900,49032289,3600,3600,3600,3600,0
20250320,173800,49032289,3600,3600,3600,3600,0
20250320,173700,49032289,3600,3600,3600,3600,0
20250320,173600,49032289,3600,3600,3600,3600,0
20250320,173500,49032289,3600,3600,3600,3600,0
20250320,173400,49032289,3600,3600,3600,3600,0
20250320,173300,49032289,3600,3600,3600,3600,0
20250320,173200,49032289,3600,3600,3600,3600,0
20250320,173100,49032289,3600,3600,3600,3600,0
20250320,173000,49032289,3600,3600,3600,3600,0
20250320,172900,49032289,3600,3600,3600,3600,0
20250320,172800,49032289,3600,3600,3600,3600,0
20250320,172700,49032289,3600,3600,3600,3600,0
20250320,172600,49032289,3600,3600,3600,3600,0
20250320,172500,49032289,3600,3600,3600,3600,0
20250320,172400,49032289,3600,3600,3600,3600,0
20250320,172300,49032289,3600,3600,3600,3600,0
20250320,172200,49032289,3600,3600,3600,3600,0
20250320,172100,49032289,3600,3600,3600,3600,0
20250320,172000,49032289,3600,3600,3600,3600,0
20250320,171900,49032289,3600,3600,3600,3600,0
20250320,171800,49032289,3600,3600,3600,3600,0
20250320,171700,49032289,3600,3600,3600,3600,0
20250320,171600,49032289,3600,3600,3600,3600,0
20250320,171500,49032289,3600,3600,3600,3600,0
20250320,171400,49032289,3600,3600,3600,3600,0
20250320,171300,49032289,3600,3600,3600,3600,726
20250320,171200,49032289,3600,3600,3600,3600,0
20250320,171100,49032289,3600,3600,3600,3600,0
20250320,171000,49032289,3600,3600,3600,3600,0
20250320,170900,49032289,3600,3600,3600,3600,0
20250320,170800,49032289,3600,3600,3600,3600,0
20250320,170700,49032289,3600,3600,3600,3600,0
20250320,170600,49032289,3600,3600,3600,3600,0
20250320,170500,49032289,3600,3600,3600,3600,0
20250320,170400,49032289,3600,3600,3600,3600,0
20250320,170300,49032289,3600,3600,3600,3600,0
20250320,170200,49032289,3600,3600,3600,3600,0
20250320,170100,49032289,3600,3600,3600,3600,0
20250320,170000,49032289,3600,3600,3600,3600,0
20250320,165900,49032289,3600,3600,3600,3600,0
20250320,165800,49032289,3600,3600,3600,3600,0
20250320,165700,49032289,3600,3600,3600,3600,0
20250320,165600,49032289,3600,3600,3600,3600,0
20250320,165500,49032289,3600,3600,3600,3600,0
20250320,165400,49032289,3600,3600,3600,3600,0
20250320,165300,49032289,3600,3600,3600,3600,0
20250320,165200,49032289,3600,3600,3600,3600,0
20250320,165100,49032289,3600,3600,3600,3600,0
20250320,165000,49032289,3600,3600,3600,3600,0
20250320,164900,49032289,3600,3600,3600,3600,0
20250320,164800,49032289,3600,3600,3600,3600,0
20250320,164700,49032289,3600,3600,3600,3600,0
20250320,164600,49032289,3600,3600,3600,3600,0
20250320,164500,49032289,3600,3600,3600,3600,0
20250320,164400,49032289,3600,3600,3600,3600,0
20250320,164300,49032289,3600,3600,3600,3600,726
20250320,164200,49032289,3600,3600,3600,3600,0
20250320,164100,49032289,3600,3600,3600,3600,0
20250320,164000,49032289,3600,3600,3600,3600,0
20250320,163900,49032289,3600,3600,3600,3600,0
20250320,163800,49032289,3600,3600,3600,3600,0
20250320,163700,49032289,3600,3600,3600,3600,0
20250320,163600,49032289,3600,3600,3600,3600,0
20250320,163500,49032289,3600,3600,3600,3600,0
20250320,163400,49032289,3600,3600,3600,3600,0
20250320,163300,49032289,3600,3600,3600,3600,0
20250320,163200,49032289,3600,3600,3600,3600,0
20250320,163100,49032289,3600,3600,3600,3600,0
20250320,163000,49032289,3600,3600,3600,3600,0
20250320,162900,49032289,3600,3600,3600,3600,0
20250320,162800,49032289,3600,3600,3600,3600,0
20250320,162700,49032289,3600,3600,3600,3600,0
20250320,162600,49032289,3600,3600,3600,3600,0
20250320,162500,49032289,3600,3600,3600,3600,0
20250320,162400,49032289,3600,3600,3600,3600,0
20250320,162300,49032289,3600,3600,3600,3600,0
20250320,162200,49032289,3600,3600,3600,3600,0
20250320,162100,49032289,3600,3600,3600,3600,0
20250320,162000,49032289,3600,3600,3600,3600,0
20250320,161900,49032289,3600,3600,3600,3600,0
20250320,161800,49032289,3600,3600,3600,3600,0
20250320,161700,49032289,3600,3600,3600,3600,0
20250320,161600,49032289,3600,3600,3600,3600,0
20250320,161500,49032289,3600,3600,3600,3600,0
20250320,161400,49032289,3600,3600,3600,3600,0
20250320,161300,49032289,3600,3600,3600,3600,726
20250320,161200,49032289,3600,3600,3600,3600,0
20250320,161100,49032289,3600,3600,3600,3600,0
20250320,161000,49032289,3600,3600,3600,3600,0
20250320,160900,49032289,3600,3600,3600,3600,0
20250320,160800,49032289,3600,3600,3600,3600,0
20250320,160700,49032289,3600,3600,3600,3600,0
20250320,160600,49032289,3600,3600,3600,3600,0
20250320,160500,49032289,3600,3600,3600,3600,0
20250320,160400,49032289,3600,3600,3600,3600,0
20250320,160300,49032289,3600,3600,3600,3600,0
20250320,160200,49032289,3600,3600,3600,3600,0
20250320,160100,49032289,3600,3600,3600,3600,0
20250320,160000,49032289,3600,3600,3600,3600,0
20250320,155900,49032289,3600,3600,3600,3600,0
20250320,155800,49032289,3600,3600,3600,3600,0
20250320,155700,49032289,3600,3600,3600,3600,0
20250320,155600,49032289,3600,3600,3600,3600,0
20250320,155500,49032289,3600,3600,3600,3600,0
20250320,155400,49032289,3600,3600,3600,3600,0
20250320,155300,49032289,3600,3600,3600,3600,0
20250320,155200,49032289,3600,3600,3600,3600,0
20250320,155100,49032289,3600,3600,3600,3600,0
20250320,155000,49032289,3600,3600,3600,3600,0
20250320,154900,49032289,3600,3600,3600,3600,0
20250320,154800,49032289,3600,3600,3600,3600,0
20250320,154700,49032289,3600,3600,3600,3600,0
20250320,154600,49032289,3600,3600,3600,3600,0
20250320,154500,49032289,3600,3600,3600,3600,0
20250320,154400,49032289,3600,3600,3600,3600,0
20250320,154300,49032289,3600,3600,3600,3600,726
20250320,154200,49032289,3600,3600,3600,3600,0
20250320,154100,49032289,3600,3600,3600,3600,0
20250320,154000,49032289,3600,3600,3600,3600,0
20250320,153900,49032289,3600,3600,3600,3600,0
20250320,153800,49032289,3600,3600,3600,3600,0
20250320,153700,49032289,3600,3600,3600,3600,0
20250320,153600,49032289,3600,3600,3600,3600,0
20250320,153500,49032289,3600,3600,3600,3600,0
20250320,153400,49032289,3600,3600,3600,3600,0
20250320,153300,49032289,3600,3600,3600,3600,0
20250320,153200,49032289,3600,3600,3600,3600,0
20250320,153100,49032289,3600,3600,3600,3600,0
20250320,153000,49032289,3600,3600,3600,3600,726
20250320,152900,46418689,3605,3605,3605,3605,0
20250320,152800,46418689,3605,3605,3605,3605,0
20250320,152700,46418689,3605,3605,3605,3605,0
20250320,152600,46418689,3605,3605,3605,3605,0
20250320,152500,46418689,3605,3605,3605,3605,0
20250320,152400,46418689,3605,3605,3605,3605,0
20250320,152300,46418689,3605,3605,3605,3605,0
20250320,152200,46418689,3605,3605,3605,3605,0
20250320,152100,46418689,3605,3605,3605,3605,0
20250320,152000,46418689,3605,3605,3605,3605,0
20250320,151900,46418689,3605,3605,3605,3605,8
20250320,151800,46389849,3600,3600,3600,3600,0
20250320,151700,46389849,3600,3600,3600,3600,0
20250320,151600,46389849,3600,3600,3600,3600,0
20250320,151500,46389849,3600,3600,3600,3600,0
20250320,151400,46389849,3600,3600,3600,3600,0
20250320,151300,46389849,3600,3600,3600,3600,0
20250320,151200,46389849,3600,3600,3600,3600,0
20250320,151100,46389849,3600,3600,3600,3600,0
20250320,151000,46389849,3600,3600,3600,3600,0
20250320,150900,46389849,3600,3600,3600,3600,160
20250320,150800,45813849,3600,3600,3600,3600,0
20250320,150700,45813849,3600,3600,3600,3600,0
20250320,150600,45813849,3600,3605,3605,3600,118
20250320,150500,45388959,3605,3605,3605,3605,21
20250320,150400,45313254,3605,3605,3605,3605,600
20250320,150300,43150254,3605,3605,3605,3605,0
20250320,150200,43150254,3605,3605,3605,3605,0
20250320,150100,43150254,3605,3605,3605,3605,0
20250320,150000,43150254,3605,3605,3605,3605,0
20250320,145900,43150254,3605,3605,3605,3605,0
20250320,145800,43150254,3605,3605,3605,3605,0
20250320,145700,43150254,3605,3605,3605,3605,0
20250320,145600,43150254,3605,3605,3605,3605,0
20250320,145500,43150254,3605,3605,3605,3605,0
20250320,145400,43150254,3605,3605,3605,3605,0
20250320,145300,43150254,3605,3605,3605,3605,0
20250320,145200,43150254,3605,3605,3605,3605,1
20250320,145100,43146649,3607,3607,3607,3607,0
20250320,145000,43146649,3607,3607,3607,3607,0
20250320,144900,43146649,3607,3607,3607,3607,0
20250320,144800,43146649,3607,3607,3607,3607,0
20250320,144700,43146649,3607,3607,3607,3607,0
20250320,144600,43146649,3607,3607,3607,3607,0
20250320,144500,43146649,3607,3607,3607,3607,0
20250320,144400,43146649,3607,3607,3607,3607,0
20250320,144300,43146649,3607,3607,3607,3607,0
20250320,144200,43146649,3607,3607,3607,3607,0
20250320,144100,43146649,3607,3607,3607,3607,1
20250320,144000,43143042,3610,3610,3610,3610,0
20250320,143900,43143042,3610,3610,3610,3610,0
20250320,143800,43143042,3610,3610,3610,3610,0
20250320,143700,43143042,3610,3610,3610,3610,119
20250320,143600,42713452,3610,3610,3610,3610,0
20250320,143500,42713452,3610,3610,3610,3610,0
20250320,143400,42713452,3610,3610,3610,3610,0
20250320,143300,42713452,3610,3610,3610,3610,0
20250320,143200,42713452,3610,3610,3610,3610,0
20250320,143100,42713452,3610,3610,3610,3610,0
20250320,143000,42713452,3610,3610,3610,3610,2
20250320,142900,42706232,3610,3610,3610,3610,0
20250320,142800,42706232,3610,3610,3610,3610,0
20250320,142700,42706232,3610,3610,3610,3610,0
20250320,142600,42706232,3610,3610,3610,3610,0
20250320,142500,42706232,3610,3610,3610,3610,0
20250320,142400,42706232,3610,3610,3610,3610,0
20250320,142300,42706232,3610,3610,3610,3610,0
20250320,142200,42706232,3610,3610,3610,3610,0
20250320,142100,42706232,3610,3610,3610,3610,0
20250320,142000,42706232,3610,3610,3610,3610,0
20250320,141900,42706232,3610,3610,3610,3610,0
20250320,141800,42706232,3610,3610,3610,3610,0
20250320,141700,42706232,3610,3610,3610,3610,0
20250320,141600,42706232,3610,3610,3610,3610,111
20250320,141500,42305522,3612,3612,3612,3612,0
20250320,141400,42305522,3612,3612,3612,3612,0
20250320,141300,42305522,3612,3612,3612,3612,0
20250320,141200,42305522,3612,3610,3612,3610,2
20250320,141100,42298300,3610,3610,3610,3610,0
20250320,141000,42298300,3610,3610,3610,3610,0
20250320,140900,42298300,3610,3610,3610,3610,0
20250320,140800,42298300,3610,3610,3610,3610,27
20250320,140700,42200830,3610,3612,3612,3610,74
20250320,140600,41933688,3610,3610,3610,3610,0
20250320,140500,41933688,3610,3610,3610,3610,0
20250320,140400,41933688,3610,3610,3610,3610,80
20250320,140300,41644888,3610,3610,3610,3610,0
20250320,140200,41644888,3610,3612,3612,3610,202
20250320,140100,40915464,3615,3615,3615,3615,0
20250320,140000,40915464,3615,3615,3615,3615,0
20250320,135900,40915464,3615,3615,3615,3615,0
20250320,135800,40915464,3615,3615,3615,3615,50
20250320,135700,40734714,3615,3615,3615,3615,0
20250320,135600,40734714,3615,3615,3615,3615,0
20250320,135500,40734714,3615,3615,3615,3615,1
20250320,135400,40731099,3615,3615,3615,3615,0
20250320,135300,40731099,3615,3615,3615,3615,0
20250320,135200,40731099,3615,3615,3615,3615,0
20250320,135100,40731099,3615,3615,3615,3615,0
20250320,135000,40731099,3615,3615,3615,3615,705
20250320,134900,38182524,3620,3620,3620,3620,0
20250320,134800,38182524,3620,3620,3620,3620,0
20250320,134700,38182524,3620,3620,3620,3620,0
20250320,134600,38182524,3620,3620,3620,3620,42
20250320,134500,38030484,3615,3615,3615,3615,0
20250320,134400,38030484,3615,3615,3615,3615,0
20250320,134300,38030484,3615,3615,3615,3615,0
20250320,134200,38030484,3615,3615,3615,3615,0
20250320,134100,38030484,3615,3615,3615,3615,0
20250320,134000,38030484,3615,3615,3615,3615,0
20250320,133900,38030484,3615,3615,3615,3615,0
20250320,133800,38030484,3615,3615,3615,3615,0
20250320,133700,38030484,3615,3615,3615,3615,0
20250320,133600,38030484,3615,3615,3615,3615,0
20250320,133500,38030484,3615,3615,3615,3615,0
20250320,133400,38030484,3615,3615,3615,3615,0
20250320,133300,38030484,3615,3615,3615,3615,0
20250320,133200,38030484,3615,3615,3615,3615,0
20250320,133100,38030484,3615,3615,3615,3615,0
20250320,133000,38030484,3615,3615,3615,3615,60
20250320,132900,37813584,3615,3615,3615,3615,3
20250320,132800,37802739,3615,3615,3615,3615,0
20250320,132700,37802739,3615,3615,3615,3615,263
20250320,132600,36851994,3620,3620,3620,3620,0
20250320,132500,36851994,3620,3620,3620,3620,0
20250320,132400,36851994,3620,3620,3620,3620,0
20250320,132300,36851994,3620,3620,3620,3620,3
20250320,132200,36841134,3620,3620,3620,3620,0
20250320,132100,36841134,3620,3620,3620,3620,5
20250320,132000,36823034,3620,3620,3620,3620,18
20250320,131900,36757874,3620,3620,3620,3620,0
20250320,131800,36757874,3620,3620,3620,3620,0
20250320,131700,36757874,3620,3620,3620,3620,0
20250320,131600,36757874,3620,3620,3620,3620,0
20250320,131500,36757874,3620,3620,3620,3620,0
20250320,131400,36757874,3620,3620,3620,3620,0
20250320,131300,36757874,3620,3620,3620,3620,0
20250320,131200,36757874,3620,3620,3620,3620,0
20250320,131100,36757874,3620,3620,3620,3620,59
20250320,131000,36544294,3620,3620,3620,3620,0
20250320,130900,36544294,3620,3620,3620,3620,0
20250320,130800,36544294,3620,3620,3620,3620,0
20250320,130700,36544294,3620,3620,3620,3620,0
20250320,130600,36544294,3620,3620,3620,3620,5
20250320,130500,36526194,3620,3620,3620,3620,0
20250320,130400,36526194,3620,3620,3620,3620,0
20250320,130300,36526194,3620,3620,3620,3620,0
20250320,130200,36526194,3620,3620,3620,3620,301
20250320,130100,35436574,3620,3620,3620,3620,0
20250320,130000,35436574,3620,3620,3620,3620,0
20250320,125900,35436574,3620,3620,3620,3620,0
20250320,125800,35436574,3620,3620,3620,3620,0
20250320,125700,35436574,3620,3620,3620,3620,0
20250320,125600,35436574,3620,3620,3620,3620,0
20250320,125500,35436574,3620,3615,3620,3615,99
20250320,125400,35078679,3615,3615,3615,3615,100
20250320,125300,34717179,3615,3615,3615,3615,0
20250320,125200,34717179,3615,3615,3615,3615,0
20250320,125100,34717179,3615,3615,3615,3615,0
20250320,125000,34717179,3615,3615,3615,3615,0
20250320,124900,34717179,3615,3615,3615,3615,0
20250320,124800,34717179,3615,3615,3615,3615,8
20250320,124700,34688259,3615,3615,3615,3615,0
20250320,124600,34688259,3615,3615,3615,3615,100
20250320,124500,34326759,3610,3610,3610,3610,0
20250320,124400,34326759,3610,3610,3610,3610,0
20250320,124300,34326759,3610,3610,3610,3610,0
20250320,124200,34326759,3610,3610,3610,3610,0
20250320,124100,34326759,3610,3610,3610,3610,0
20250320,124000,34326759,3610,3610,3610,3610,0
20250320,123900,34326759,3610,3610,3610,3610,100
20250320,123800,33965759,3615,3615,3615,3615,0
20250320,123700,33965759,3615,3615,3615,3615,0
20250320,123600,33965759,3615,3615,3615,3615,0
20250320,123500,33965759,3615,3615,3615,3615,0
20250320,123400,33965759,3615,3615,3615,3615,63
20250320,123300,33738014,3615,3615,3615,3615,0
20250320,123200,33738014,3615,3615,3615,3615,1
20250320,123100,33734399,3605,3605,3605,3605,0
20250320,123000,33734399,3605,3605,3605,3605,0
20250320,122900,33734399,3605,3605,3605,3605,0
20250320,122800,33734399,3605,3605,3605,3605,0
20250320,122700,33734399,3605,3605,3605,3605,0
20250320,122600,33734399,3605,3605,3605,3605,0
20250320,122500,33734399,3605,3605,3605,3605,0
20250320,122400,33734399,3605,3605,3605,3605,0
20250320,122300,33734399,3605,3605,3605,3605,15
20250320,122200,33680324,3612,3612,3612,3612,0
20250320,122100,33680324,3612,3612,3612,3612,0
20250320,122000,33680324,3612,3612,3612,3612,1
20250320,121900,33676712,3612,3612,3612,3612,0
20250320,121800,33676712,3612,3612,3612,3612,3
20250320,121700,33665876,3605,3605,3605,3605,0
20250320,121600,33665876,3605,3605,3605,3605,30
20250320,121500,33557726,3605,3605,3605,3605,1
20250320,121400,33554121,3610,3610,3610,3610,0
20250320,121300,33554121,3610,3610,3610,3610,0
20250320,121200,33554121,3610,3610,3610,3610,0
20250320,121100,33554121,3610,3610,3610,3610,50
20250320,121000,33373621,3610,3620,3620,3610,193
20250320,120900,32676801,3620,3620,3620,3620,100
20250320,120800,32314801,3622,3622,3622,3622,0
20250320,120700,32314801,3622,3622,3622,3622,0
20250320,120600,32314801,3622,3622,3622,3622,0
20250320,120500,32314801,3622,3622,3622,3622,0
20250320,120400,32314801,3622,3622,3622,3622,0
20250320,120300,32314801,3622,3622,3622,3622,0
20250320,120200,32314801,3622,3622,3622,3622,0
20250320,120100,32314801,3622,3622,3622,3622,0
20250320,120000,32314801,3622,3622,3622,3622,0
20250320,115900,32314801,3622,3622,3622,3622,0
20250320,115800,32314801,3622,3622,3622,3622,2
20250320,115700,32307557,3625,3625,3625,3625,1
20250320,115600,32303932,3620,3620,3620,3620,0
20250320,115500,32303932,3620,3620,3620,3620,0
20250320,115400,32303932,3620,3620,3620,3620,0
20250320,115300,32303932,3620,3620,3620,3620,0
20250320,115200,32303932,3620,3620,3620,3620,0
20250320,115100,32303932,3620,3620,3620,3620,0
20250320,115000,32303932,3620,3620,3620,3620,800
20250320,114900,29407932,3620,3620,3620,3620,0
20250320,114800,29407932,3620,3620,3620,3620,0
20250320,114700,29407932,3620,3620,3620,3620,0
20250320,114600,29407932,3620,3620,3620,3620,0
20250320,114500,29407932,3620,3620,3620,3620,0
20250320,114400,29407932,3620,3620,3620,3620,0
20250320,114300,29407932,3620,3620,3620,3620,0
20250320,114200,29407932,3620,3620,3620,3620,0
20250320,114100,29407932,3620,3620,3620,3620,0
20250320,114000,29407932,3620,3620,3620,3620,0
20250320,113900,29407932,3620,3620,3620,3620,18
20250320,113800,29342772,3610,3610,3610,3610,0
20250320,113700,29342772,3610,3610,3610,3610,0
20250320,113600,29342772,3610,3610,3610,3610,3
20250320,113500,29331942,3610,3610,3610,3610,0
20250320,113400,29331942,3610,3610,3610,3610,0
20250320,113300,29331942,3610,3610,3610,3610,0
20250320,113200,29331942,3610,3615,3615,3610,81
20250320,113100,29039472,3625,3625,3625,3625,1
20250320,113000,29035847,3625,3625,3625,3625,0
20250320,112900,29035847,3625,3625,3625,3625,0
20250320,112800,29035847,3625,3625,3625,3625,0
20250320,112700,29035847,3625,3625,3625,3625,0
20250320,112600,29035847,3625,3625,3625,3625,0
20250320,112500,29035847,3625,3625,3625,3625,0
20250320,112400,29035847,3625,3625,3625,3625,0
20250320,112300,29035847,3625,3625,3625,3625,0
20250320,112200,29035847,3625,3625,3625,3625,15
20250320,112100,28981472,3625,3625,3625,3625,0
20250320,112000,28981472,3625,3625,3625,3625,0
20250320,111900,28981472,3625,3625,3625,3625,0
20250320,111800,28981472,3625,3625,3625,3625,0
20250320,111700,28981472,3625,3625,3625,3625,0
20250320,111600,28981472,3625,3625,3625,3625,1
20250320,111500,28977847,3615,3615,3615,3615,0
20250320,111400,28977847,3615,3615,3615,3615,0
20250320,111300,28977847,3615,3615,3615,3615,0
20250320,111200,28977847,3615,3615,3615,3615,0
20250320,111100,28977847,3615,3615,3615,3615,0
20250320,111000,28977847,3615,3615,3615,3615,0
20250320,110900,28977847,3615,3615,3615,3615,0
20250320,110800,28977847,3615,3615,3615,3615,0
20250320,110700,28977847,3615,3615,3615,3615,0
20250320,110600,28977847,3615,3615,3615,3615,0
20250320,110500,28977847,3615,3615,3615,3615,0
20250320,110400,28977847,3615,3615,3615,3615,0
20250320,110300,28977847,3615,3615,3615,3615,0
20250320,110200,28977847,3615,3615,3615,3615,0
20250320,110100,28977847,3615,3615,3615,3615,0
20250320,110000,28977847,3615,3615,3615,3615,48
20250320,105900,28804327,3615,3615,3615,3615,50
20250320,105800,28623577,3615,3615,3615,3615,3
20250320,105700,28612732,3615,3615,3615,3615,0
20250320,105600,28612732,3615,3615,3615,3615,0
20250320,105500,28612732,3615,3615,3615,3615,27
20250320,105400,28515127,3615,3615,3615,3615,0
20250320,105300,28515127,3615,3615,3615,3615,0
20250320,105200,28515127,3615,3615,3615,3615,0
20250320,105100,28515127,3615,3615,3615,3615,0
20250320,105000,28515127,3615,3615,3615,3615,0
20250320,104900,28515127,3615,3615,3615,3615,0
20250320,104800,28515127,3615,3615,3615,3615,0
20250320,104700,28515127,3615,3615,3615,3615,0
20250320,104600,28515127,3615,3610,3615,3605,2383
20250320,104500,19916207,3612,3615,3615,3612,873
20250320,104400,16760315,3615,3620,3620,3615,280
20250320,104300,15747485,3622,3622,3622,3622,0
20250320,104200,15747485,3622,3622,3622,3622,0
20250320,104100,15747485,3622,3622,3622,3622,0
20250320,104000,15747485,3622,3622,3622,3622,100
20250320,103900,15385285,3620,3620,3620,3620,0
20250320,103800,15385285,3620,3620,3620,3620,13
20250320,103700,15338225,3620,3620,3620,3620,0
20250320,103600,15338225,3620,3620,3620,3620,0
20250320,103500,15338225,3620,3620,3620,3620,0
20250320,103400,15338225,3620,3620,3620,3620,1
20250320,103300,15334605,3625,3625,3625,3625,0
20250320,103200,15334605,3625,3625,3625,3625,42
20250320,103100,15182355,3620,3620,3620,3620,0
20250320,103000,15182355,3620,3620,3620,3620,0
20250320,102900,15182355,3620,3620,3620,3620,0
20250320,102800,15182355,3620,3620,3620,3620,0
20250320,102700,15182355,3620,3620,3620,3620,200
20250320,102600,14458355,3620,3620,3620,3620,0
20250320,102500,14458355,3620,3635,3635,3620,2010
20250320,102400,7174555,3635,3635,3635,3635,0
20250320,102300,7174555,3635,3635,3635,3635,2
20250320,102200,7167285,3635,3635,3635,3635,0
20250320,102100,7167285,3635,3635,3635,3635,0
20250320,102000,7167285,3635,3635,3635,3635,0
20250320,101900,7167285,3635,3635,3635,3635,0
20250320,101800,7167285,3635,3635,3635,3635,1
20250320,101700,7163650,3630,3630,3630,3630,0
20250320,101600,7163650,3630,3630,3630,3630,0
20250320,101500,7163650,3630,3630,3630,3630,0
20250320,101400,7163650,3630,3630,3630,3630,0
20250320,101300,7163650,3630,3630,3630,3630,13
20250320,101200,7116460,3640,3640,3640,3640,200
20250320,101100,6388460,3635,3635,3635,3635,0
20250320,101000,6388460,3635,3635,3635,3635,12
20250320,100900,6344840,3635,3635,3635,3635,0
20250320,100800,6344840,3635,3635,3635,3635,34
20250320,100700,6221250,3635,3635,3635,3635,0
20250320,100600,6221250,3635,3635,3635,3635,3
20250320,100500,6210345,3635,3635,3635,3635,0
20250320,100400,6210345,3635,3635,3635,3635,254
20250320,100300,5287055,3640,3640,3640,3640,0
20250320,100200,5287055,3640,3640,3640,3640,0
20250320,100100,5287055,3640,3640,3640,3640,0
20250320,100000,5287055,3640,3640,3640,3640,0
20250320,095900,5287055,3640,3640,3640,3640,2
20250320,095800,5279775,3635,3635,3635,3635,0
20250320,095700,5279775,3635,3635,3635,3635,0
20250320,095600,5279775,3635,3635,3635,3635,0
20250320,095500,5279775,3635,3635,3635,3635,65
20250320,095400,5043500,3640,3640,3640,3640,0
20250320,095300,5043500,3640,3640,3640,3640,0
20250320,095200,5043500,3640,3640,3640,3640,10
20250320,095100,5007100,3640,3640,3640,3640,10
20250320,095000,4970700,3640,3640,3640,3640,0
20250320,094900,4970700,3640,3640,3640,3640,0
20250320,094800,4970700,3640,3645,3645,3640,44
20250320,094700,4810535,3650,3650,3650,3650,0
20250320,094600,4810535,3650,3650,3650,3650,1
20250320,094500,4806885,3650,3650,3650,3650,0
20250320,094400,4806885,3650,3650,3650,3650,3
20250320,094300,4795935,3650,3650,3650,3650,10
20250320,094200,4759435,3650,3650,3650,3650,0
20250320,094100,4759435,3650,3650,3650,3650,0
20250320,094000,4759435,3650,3650,3650,3650,10
20250320,093900,4722935,3650,3650,3650,3650,3
20250320,093800,4711985,3650,3650,3650,3650,0
20250320,093700,4711985,3650,3650,3650,3650,0
20250320,093600,4711985,3650,3650,3650,3650,2
20250320,093500,4704685,3650,3650,3650,3650,0
20250320,093400,4704685,3650,3650,3650,3650,0
20250320,093300,4704685,3650,3650,3650,3650,0
20250320,093200,4704685,3650,3650,3650,3650,1
20250320,093100,4701035,3645,3645,3645,3645,100
20250320,093000,4336535,3655,3640,3655,3635,79
20250320,092900,4049000,3670,3670,3670,3670,0
20250320,092800,4049000,3670,3670,3670,3670,0
20250320,092700,4049000,3670,3640,3670,3640,190
20250320,092600,3355280,3640,3640,3640,3640,0
20250320,092500,3355280,3640,3640,3640,3640,0
20250320,092400,3355280,3640,3640,3640,3640,96
20250320,092300,3005840,3650,3650,3650,3650,0
20250320,092200,3005840,3650,3645,3650,3645,196
20250320,092100,2290665,3642,3642,3642,3642,0
20250320,092000,2290665,3642,3642,3642,3642,0
20250320,091900,2290665,3642,3645,3645,3635,107
20250320,091800,1900985,3645,3645,3645,3645,96
20250320,091700,1551065,3645,3645,3645,3645,0
20250320,091600,1551065,3645,3645,3645,3645,1
20250320,091500,1547420,3642,3642,3642,3642,15
20250320,091400,1492790,3650,3650,3650,3650,0
20250320,091300,1492790,3650,3657,3657,3650,13
20250320,091200,1445270,3680,3680,3680,3680,0
20250320,091100,1445270,3680,3670,3680,3670,2
20250320,091000,1437920,3670,3670,3670,3670,189
20250320,090900,744290,3670,3670,3670,3670,2
20250320,090800,736950,3670,3670,3670,3670,0
20250320,090700,736950,3670,3650,3670,3650,80
20250320,090600,443370,3670,3670,3670,3670,2
20250320,090500,436030,3650,3650,3650,3650,15
20250320,090400,381280,3670,3670,3670,3670,1
20250320,090300,377610,3670,3670,3670,3670,83
20250320,090200,73000,3680,3680,3680,3680,1
20250320,090100,69320,3680,3680,3680,3680,7
20250320,090000,43560,3650,3610,3650,3610,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 204300 49032289 3600 3600 3600 3600 726
3 20250320 204200 49032289 3600 3600 3600 3600 0
4 20250320 204100 49032289 3600 3600 3600 3600 0
5 20250320 204000 49032289 3600 3600 3600 3600 0
6 20250320 203900 49032289 3600 3600 3600 3600 0
7 20250320 203800 49032289 3600 3600 3600 3600 0
8 20250320 203700 49032289 3600 3600 3600 3600 0
9 20250320 203600 49032289 3600 3600 3600 3600 0
10 20250320 203500 49032289 3600 3600 3600 3600 0
11 20250320 203400 49032289 3600 3600 3600 3600 0
12 20250320 203300 49032289 3600 3600 3600 3600 0
13 20250320 203200 49032289 3600 3600 3600 3600 0
14 20250320 203100 49032289 3600 3600 3600 3600 0
15 20250320 203000 49032289 3600 3600 3600 3600 0
16 20250320 202900 49032289 3600 3600 3600 3600 0
17 20250320 202800 49032289 3600 3600 3600 3600 0
18 20250320 202700 49032289 3600 3600 3600 3600 0
19 20250320 202600 49032289 3600 3600 3600 3600 0
20 20250320 202500 49032289 3600 3600 3600 3600 0
21 20250320 202400 49032289 3600 3600 3600 3600 0
22 20250320 202300 49032289 3600 3600 3600 3600 0
23 20250320 202200 49032289 3600 3600 3600 3600 0
24 20250320 202100 49032289 3600 3600 3600 3600 0
25 20250320 202000 49032289 3600 3600 3600 3600 0
26 20250320 201900 49032289 3600 3600 3600 3600 0
27 20250320 201800 49032289 3600 3600 3600 3600 0
28 20250320 201700 49032289 3600 3600 3600 3600 0
29 20250320 201600 49032289 3600 3600 3600 3600 0
30 20250320 201500 49032289 3600 3600 3600 3600 0
31 20250320 201400 49032289 3600 3600 3600 3600 0
32 20250320 201300 49032289 3600 3600 3600 3600 726
33 20250320 201200 49032289 3600 3600 3600 3600 0
34 20250320 201100 49032289 3600 3600 3600 3600 0
35 20250320 201000 49032289 3600 3600 3600 3600 0
36 20250320 200900 49032289 3600 3600 3600 3600 0
37 20250320 200800 49032289 3600 3600 3600 3600 0
38 20250320 200700 49032289 3600 3600 3600 3600 0
39 20250320 200600 49032289 3600 3600 3600 3600 0
40 20250320 200500 49032289 3600 3600 3600 3600 0
41 20250320 200400 49032289 3600 3600 3600 3600 0
42 20250320 200300 49032289 3600 3600 3600 3600 0
43 20250320 200200 49032289 3600 3600 3600 3600 0
44 20250320 200100 49032289 3600 3600 3600 3600 0
45 20250320 200000 49032289 3600 3600 3600 3600 0
46 20250320 195900 49032289 3600 3600 3600 3600 0
47 20250320 195800 49032289 3600 3600 3600 3600 0
48 20250320 195700 49032289 3600 3600 3600 3600 0
49 20250320 195600 49032289 3600 3600 3600 3600 0
50 20250320 195500 49032289 3600 3600 3600 3600 0
51 20250320 195400 49032289 3600 3600 3600 3600 0
52 20250320 195300 49032289 3600 3600 3600 3600 0
53 20250320 195200 49032289 3600 3600 3600 3600 0
54 20250320 195100 49032289 3600 3600 3600 3600 0
55 20250320 195000 49032289 3600 3600 3600 3600 0
56 20250320 194900 49032289 3600 3600 3600 3600 0
57 20250320 194800 49032289 3600 3600 3600 3600 0
58 20250320 194700 49032289 3600 3600 3600 3600 0
59 20250320 194600 49032289 3600 3600 3600 3600 0
60 20250320 194500 49032289 3600 3600 3600 3600 0
61 20250320 194400 49032289 3600 3600 3600 3600 0
62 20250320 194300 49032289 3600 3600 3600 3600 726
63 20250320 194200 49032289 3600 3600 3600 3600 0
64 20250320 194100 49032289 3600 3600 3600 3600 0
65 20250320 194000 49032289 3600 3600 3600 3600 0
66 20250320 193900 49032289 3600 3600 3600 3600 0
67 20250320 193800 49032289 3600 3600 3600 3600 0
68 20250320 193700 49032289 3600 3600 3600 3600 0
69 20250320 193600 49032289 3600 3600 3600 3600 0
70 20250320 193500 49032289 3600 3600 3600 3600 0
71 20250320 193400 49032289 3600 3600 3600 3600 0
72 20250320 193300 49032289 3600 3600 3600 3600 0
73 20250320 193200 49032289 3600 3600 3600 3600 0
74 20250320 193100 49032289 3600 3600 3600 3600 0
75 20250320 193000 49032289 3600 3600 3600 3600 0
76 20250320 192900 49032289 3600 3600 3600 3600 0
77 20250320 192800 49032289 3600 3600 3600 3600 0
78 20250320 192700 49032289 3600 3600 3600 3600 0
79 20250320 192600 49032289 3600 3600 3600 3600 0
80 20250320 192500 49032289 3600 3600 3600 3600 0
81 20250320 192400 49032289 3600 3600 3600 3600 0
82 20250320 192300 49032289 3600 3600 3600 3600 0
83 20250320 192200 49032289 3600 3600 3600 3600 0
84 20250320 192100 49032289 3600 3600 3600 3600 0
85 20250320 192000 49032289 3600 3600 3600 3600 0
86 20250320 191900 49032289 3600 3600 3600 3600 0
87 20250320 191800 49032289 3600 3600 3600 3600 0
88 20250320 191700 49032289 3600 3600 3600 3600 0
89 20250320 191600 49032289 3600 3600 3600 3600 0
90 20250320 191500 49032289 3600 3600 3600 3600 0
91 20250320 191400 49032289 3600 3600 3600 3600 0
92 20250320 191300 49032289 3600 3600 3600 3600 726
93 20250320 191200 49032289 3600 3600 3600 3600 0
94 20250320 191100 49032289 3600 3600 3600 3600 0
95 20250320 191000 49032289 3600 3600 3600 3600 0
96 20250320 190900 49032289 3600 3600 3600 3600 0
97 20250320 190800 49032289 3600 3600 3600 3600 0
98 20250320 190700 49032289 3600 3600 3600 3600 0
99 20250320 190600 49032289 3600 3600 3600 3600 0
100 20250320 190500 49032289 3600 3600 3600 3600 0
101 20250320 190400 49032289 3600 3600 3600 3600 0
102 20250320 190300 49032289 3600 3600 3600 3600 0
103 20250320 190200 49032289 3600 3600 3600 3600 0
104 20250320 190100 49032289 3600 3600 3600 3600 0
105 20250320 190000 49032289 3600 3600 3600 3600 0
106 20250320 185900 49032289 3600 3600 3600 3600 0
107 20250320 185800 49032289 3600 3600 3600 3600 0
108 20250320 185700 49032289 3600 3600 3600 3600 0
109 20250320 185600 49032289 3600 3600 3600 3600 0
110 20250320 185500 49032289 3600 3600 3600 3600 0
111 20250320 185400 49032289 3600 3600 3600 3600 0
112 20250320 185300 49032289 3600 3600 3600 3600 0
113 20250320 185200 49032289 3600 3600 3600 3600 0
114 20250320 185100 49032289 3600 3600 3600 3600 0
115 20250320 185000 49032289 3600 3600 3600 3600 0
116 20250320 184900 49032289 3600 3600 3600 3600 0
117 20250320 184800 49032289 3600 3600 3600 3600 0
118 20250320 184700 49032289 3600 3600 3600 3600 0
119 20250320 184600 49032289 3600 3600 3600 3600 0
120 20250320 184500 49032289 3600 3600 3600 3600 0
121 20250320 184400 49032289 3600 3600 3600 3600 0
122 20250320 184300 49032289 3600 3600 3600 3600 726
123 20250320 184200 49032289 3600 3600 3600 3600 0
124 20250320 184100 49032289 3600 3600 3600 3600 0
125 20250320 184000 49032289 3600 3600 3600 3600 0
126 20250320 183900 49032289 3600 3600 3600 3600 0
127 20250320 183800 49032289 3600 3600 3600 3600 0
128 20250320 183700 49032289 3600 3600 3600 3600 0
129 20250320 183600 49032289 3600 3600 3600 3600 0
130 20250320 183500 49032289 3600 3600 3600 3600 0
131 20250320 183400 49032289 3600 3600 3600 3600 0
132 20250320 183300 49032289 3600 3600 3600 3600 0
133 20250320 183200 49032289 3600 3600 3600 3600 0
134 20250320 183100 49032289 3600 3600 3600 3600 0
135 20250320 183000 49032289 3600 3600 3600 3600 0
136 20250320 182900 49032289 3600 3600 3600 3600 0
137 20250320 182800 49032289 3600 3600 3600 3600 0
138 20250320 182700 49032289 3600 3600 3600 3600 0
139 20250320 182600 49032289 3600 3600 3600 3600 0
140 20250320 182500 49032289 3600 3600 3600 3600 0
141 20250320 182400 49032289 3600 3600 3600 3600 0
142 20250320 182300 49032289 3600 3600 3600 3600 0
143 20250320 182200 49032289 3600 3600 3600 3600 0
144 20250320 182100 49032289 3600 3600 3600 3600 0
145 20250320 182000 49032289 3600 3600 3600 3600 0
146 20250320 181900 49032289 3600 3600 3600 3600 0
147 20250320 181800 49032289 3600 3600 3600 3600 0
148 20250320 181700 49032289 3600 3600 3600 3600 0
149 20250320 181600 49032289 3600 3600 3600 3600 0
150 20250320 181500 49032289 3600 3600 3600 3600 0
151 20250320 181400 49032289 3600 3600 3600 3600 0
152 20250320 181300 49032289 3600 3600 3600 3600 726
153 20250320 181200 49032289 3600 3600 3600 3600 0
154 20250320 181100 49032289 3600 3600 3600 3600 0
155 20250320 181000 49032289 3600 3600 3600 3600 0
156 20250320 180900 49032289 3600 3600 3600 3600 0
157 20250320 180800 49032289 3600 3600 3600 3600 0
158 20250320 180700 49032289 3600 3600 3600 3600 0
159 20250320 180600 49032289 3600 3600 3600 3600 0
160 20250320 180500 49032289 3600 3600 3600 3600 0
161 20250320 180400 49032289 3600 3600 3600 3600 0
162 20250320 180300 49032289 3600 3600 3600 3600 0
163 20250320 180200 49032289 3600 3600 3600 3600 0
164 20250320 180100 49032289 3600 3600 3600 3600 0
165 20250320 180000 49032289 3600 3600 3600 3600 0
166 20250320 175900 49032289 3600 3600 3600 3600 0
167 20250320 175800 49032289 3600 3600 3600 3600 0
168 20250320 175700 49032289 3600 3600 3600 3600 0
169 20250320 175600 49032289 3600 3600 3600 3600 0
170 20250320 175500 49032289 3600 3600 3600 3600 0
171 20250320 175400 49032289 3600 3600 3600 3600 0
172 20250320 175300 49032289 3600 3600 3600 3600 0
173 20250320 175200 49032289 3600 3600 3600 3600 0
174 20250320 175100 49032289 3600 3600 3600 3600 0
175 20250320 175000 49032289 3600 3600 3600 3600 0
176 20250320 174900 49032289 3600 3600 3600 3600 0
177 20250320 174800 49032289 3600 3600 3600 3600 0
178 20250320 174700 49032289 3600 3600 3600 3600 0
179 20250320 174600 49032289 3600 3600 3600 3600 0
180 20250320 174500 49032289 3600 3600 3600 3600 0
181 20250320 174400 49032289 3600 3600 3600 3600 0
182 20250320 174300 49032289 3600 3600 3600 3600 726
183 20250320 174200 49032289 3600 3600 3600 3600 0
184 20250320 174100 49032289 3600 3600 3600 3600 0
185 20250320 174000 49032289 3600 3600 3600 3600 0
186 20250320 173900 49032289 3600 3600 3600 3600 0
187 20250320 173800 49032289 3600 3600 3600 3600 0
188 20250320 173700 49032289 3600 3600 3600 3600 0
189 20250320 173600 49032289 3600 3600 3600 3600 0
190 20250320 173500 49032289 3600 3600 3600 3600 0
191 20250320 173400 49032289 3600 3600 3600 3600 0
192 20250320 173300 49032289 3600 3600 3600 3600 0
193 20250320 173200 49032289 3600 3600 3600 3600 0
194 20250320 173100 49032289 3600 3600 3600 3600 0
195 20250320 173000 49032289 3600 3600 3600 3600 0
196 20250320 172900 49032289 3600 3600 3600 3600 0
197 20250320 172800 49032289 3600 3600 3600 3600 0
198 20250320 172700 49032289 3600 3600 3600 3600 0
199 20250320 172600 49032289 3600 3600 3600 3600 0
200 20250320 172500 49032289 3600 3600 3600 3600 0
201 20250320 172400 49032289 3600 3600 3600 3600 0
202 20250320 172300 49032289 3600 3600 3600 3600 0
203 20250320 172200 49032289 3600 3600 3600 3600 0
204 20250320 172100 49032289 3600 3600 3600 3600 0
205 20250320 172000 49032289 3600 3600 3600 3600 0
206 20250320 171900 49032289 3600 3600 3600 3600 0
207 20250320 171800 49032289 3600 3600 3600 3600 0
208 20250320 171700 49032289 3600 3600 3600 3600 0
209 20250320 171600 49032289 3600 3600 3600 3600 0
210 20250320 171500 49032289 3600 3600 3600 3600 0
211 20250320 171400 49032289 3600 3600 3600 3600 0
212 20250320 171300 49032289 3600 3600 3600 3600 726
213 20250320 171200 49032289 3600 3600 3600 3600 0
214 20250320 171100 49032289 3600 3600 3600 3600 0
215 20250320 171000 49032289 3600 3600 3600 3600 0
216 20250320 170900 49032289 3600 3600 3600 3600 0
217 20250320 170800 49032289 3600 3600 3600 3600 0
218 20250320 170700 49032289 3600 3600 3600 3600 0
219 20250320 170600 49032289 3600 3600 3600 3600 0
220 20250320 170500 49032289 3600 3600 3600 3600 0
221 20250320 170400 49032289 3600 3600 3600 3600 0
222 20250320 170300 49032289 3600 3600 3600 3600 0
223 20250320 170200 49032289 3600 3600 3600 3600 0
224 20250320 170100 49032289 3600 3600 3600 3600 0
225 20250320 170000 49032289 3600 3600 3600 3600 0
226 20250320 165900 49032289 3600 3600 3600 3600 0
227 20250320 165800 49032289 3600 3600 3600 3600 0
228 20250320 165700 49032289 3600 3600 3600 3600 0
229 20250320 165600 49032289 3600 3600 3600 3600 0
230 20250320 165500 49032289 3600 3600 3600 3600 0
231 20250320 165400 49032289 3600 3600 3600 3600 0
232 20250320 165300 49032289 3600 3600 3600 3600 0
233 20250320 165200 49032289 3600 3600 3600 3600 0
234 20250320 165100 49032289 3600 3600 3600 3600 0
235 20250320 165000 49032289 3600 3600 3600 3600 0
236 20250320 164900 49032289 3600 3600 3600 3600 0
237 20250320 164800 49032289 3600 3600 3600 3600 0
238 20250320 164700 49032289 3600 3600 3600 3600 0
239 20250320 164600 49032289 3600 3600 3600 3600 0
240 20250320 164500 49032289 3600 3600 3600 3600 0
241 20250320 164400 49032289 3600 3600 3600 3600 0
242 20250320 164300 49032289 3600 3600 3600 3600 726
243 20250320 164200 49032289 3600 3600 3600 3600 0
244 20250320 164100 49032289 3600 3600 3600 3600 0
245 20250320 164000 49032289 3600 3600 3600 3600 0
246 20250320 163900 49032289 3600 3600 3600 3600 0
247 20250320 163800 49032289 3600 3600 3600 3600 0
248 20250320 163700 49032289 3600 3600 3600 3600 0
249 20250320 163600 49032289 3600 3600 3600 3600 0
250 20250320 163500 49032289 3600 3600 3600 3600 0
251 20250320 163400 49032289 3600 3600 3600 3600 0
252 20250320 163300 49032289 3600 3600 3600 3600 0
253 20250320 163200 49032289 3600 3600 3600 3600 0
254 20250320 163100 49032289 3600 3600 3600 3600 0
255 20250320 163000 49032289 3600 3600 3600 3600 0
256 20250320 162900 49032289 3600 3600 3600 3600 0
257 20250320 162800 49032289 3600 3600 3600 3600 0
258 20250320 162700 49032289 3600 3600 3600 3600 0
259 20250320 162600 49032289 3600 3600 3600 3600 0
260 20250320 162500 49032289 3600 3600 3600 3600 0
261 20250320 162400 49032289 3600 3600 3600 3600 0
262 20250320 162300 49032289 3600 3600 3600 3600 0
263 20250320 162200 49032289 3600 3600 3600 3600 0
264 20250320 162100 49032289 3600 3600 3600 3600 0
265 20250320 162000 49032289 3600 3600 3600 3600 0
266 20250320 161900 49032289 3600 3600 3600 3600 0
267 20250320 161800 49032289 3600 3600 3600 3600 0
268 20250320 161700 49032289 3600 3600 3600 3600 0
269 20250320 161600 49032289 3600 3600 3600 3600 0
270 20250320 161500 49032289 3600 3600 3600 3600 0
271 20250320 161400 49032289 3600 3600 3600 3600 0
272 20250320 161300 49032289 3600 3600 3600 3600 726
273 20250320 161200 49032289 3600 3600 3600 3600 0
274 20250320 161100 49032289 3600 3600 3600 3600 0
275 20250320 161000 49032289 3600 3600 3600 3600 0
276 20250320 160900 49032289 3600 3600 3600 3600 0
277 20250320 160800 49032289 3600 3600 3600 3600 0
278 20250320 160700 49032289 3600 3600 3600 3600 0
279 20250320 160600 49032289 3600 3600 3600 3600 0
280 20250320 160500 49032289 3600 3600 3600 3600 0
281 20250320 160400 49032289 3600 3600 3600 3600 0
282 20250320 160300 49032289 3600 3600 3600 3600 0
283 20250320 160200 49032289 3600 3600 3600 3600 0
284 20250320 160100 49032289 3600 3600 3600 3600 0
285 20250320 160000 49032289 3600 3600 3600 3600 0
286 20250320 155900 49032289 3600 3600 3600 3600 0
287 20250320 155800 49032289 3600 3600 3600 3600 0
288 20250320 155700 49032289 3600 3600 3600 3600 0
289 20250320 155600 49032289 3600 3600 3600 3600 0
290 20250320 155500 49032289 3600 3600 3600 3600 0
291 20250320 155400 49032289 3600 3600 3600 3600 0
292 20250320 155300 49032289 3600 3600 3600 3600 0
293 20250320 155200 49032289 3600 3600 3600 3600 0
294 20250320 155100 49032289 3600 3600 3600 3600 0
295 20250320 155000 49032289 3600 3600 3600 3600 0
296 20250320 154900 49032289 3600 3600 3600 3600 0
297 20250320 154800 49032289 3600 3600 3600 3600 0
298 20250320 154700 49032289 3600 3600 3600 3600 0
299 20250320 154600 49032289 3600 3600 3600 3600 0
300 20250320 154500 49032289 3600 3600 3600 3600 0
301 20250320 154400 49032289 3600 3600 3600 3600 0
302 20250320 154300 49032289 3600 3600 3600 3600 726
303 20250320 154200 49032289 3600 3600 3600 3600 0
304 20250320 154100 49032289 3600 3600 3600 3600 0
305 20250320 154000 49032289 3600 3600 3600 3600 0
306 20250320 153900 49032289 3600 3600 3600 3600 0
307 20250320 153800 49032289 3600 3600 3600 3600 0
308 20250320 153700 49032289 3600 3600 3600 3600 0
309 20250320 153600 49032289 3600 3600 3600 3600 0
310 20250320 153500 49032289 3600 3600 3600 3600 0
311 20250320 153400 49032289 3600 3600 3600 3600 0
312 20250320 153300 49032289 3600 3600 3600 3600 0
313 20250320 153200 49032289 3600 3600 3600 3600 0
314 20250320 153100 49032289 3600 3600 3600 3600 0
315 20250320 153000 49032289 3600 3600 3600 3600 726
316 20250320 152900 46418689 3605 3605 3605 3605 0
317 20250320 152800 46418689 3605 3605 3605 3605 0
318 20250320 152700 46418689 3605 3605 3605 3605 0
319 20250320 152600 46418689 3605 3605 3605 3605 0
320 20250320 152500 46418689 3605 3605 3605 3605 0
321 20250320 152400 46418689 3605 3605 3605 3605 0
322 20250320 152300 46418689 3605 3605 3605 3605 0
323 20250320 152200 46418689 3605 3605 3605 3605 0
324 20250320 152100 46418689 3605 3605 3605 3605 0
325 20250320 152000 46418689 3605 3605 3605 3605 0
326 20250320 151900 46418689 3605 3605 3605 3605 8
327 20250320 151800 46389849 3600 3600 3600 3600 0
328 20250320 151700 46389849 3600 3600 3600 3600 0
329 20250320 151600 46389849 3600 3600 3600 3600 0
330 20250320 151500 46389849 3600 3600 3600 3600 0
331 20250320 151400 46389849 3600 3600 3600 3600 0
332 20250320 151300 46389849 3600 3600 3600 3600 0
333 20250320 151200 46389849 3600 3600 3600 3600 0
334 20250320 151100 46389849 3600 3600 3600 3600 0
335 20250320 151000 46389849 3600 3600 3600 3600 0
336 20250320 150900 46389849 3600 3600 3600 3600 160
337 20250320 150800 45813849 3600 3600 3600 3600 0
338 20250320 150700 45813849 3600 3600 3600 3600 0
339 20250320 150600 45813849 3600 3605 3605 3600 118
340 20250320 150500 45388959 3605 3605 3605 3605 21
341 20250320 150400 45313254 3605 3605 3605 3605 600
342 20250320 150300 43150254 3605 3605 3605 3605 0
343 20250320 150200 43150254 3605 3605 3605 3605 0
344 20250320 150100 43150254 3605 3605 3605 3605 0
345 20250320 150000 43150254 3605 3605 3605 3605 0
346 20250320 145900 43150254 3605 3605 3605 3605 0
347 20250320 145800 43150254 3605 3605 3605 3605 0
348 20250320 145700 43150254 3605 3605 3605 3605 0
349 20250320 145600 43150254 3605 3605 3605 3605 0
350 20250320 145500 43150254 3605 3605 3605 3605 0
351 20250320 145400 43150254 3605 3605 3605 3605 0
352 20250320 145300 43150254 3605 3605 3605 3605 0
353 20250320 145200 43150254 3605 3605 3605 3605 1
354 20250320 145100 43146649 3607 3607 3607 3607 0
355 20250320 145000 43146649 3607 3607 3607 3607 0
356 20250320 144900 43146649 3607 3607 3607 3607 0
357 20250320 144800 43146649 3607 3607 3607 3607 0
358 20250320 144700 43146649 3607 3607 3607 3607 0
359 20250320 144600 43146649 3607 3607 3607 3607 0
360 20250320 144500 43146649 3607 3607 3607 3607 0
361 20250320 144400 43146649 3607 3607 3607 3607 0
362 20250320 144300 43146649 3607 3607 3607 3607 0
363 20250320 144200 43146649 3607 3607 3607 3607 0
364 20250320 144100 43146649 3607 3607 3607 3607 1
365 20250320 144000 43143042 3610 3610 3610 3610 0
366 20250320 143900 43143042 3610 3610 3610 3610 0
367 20250320 143800 43143042 3610 3610 3610 3610 0
368 20250320 143700 43143042 3610 3610 3610 3610 119
369 20250320 143600 42713452 3610 3610 3610 3610 0
370 20250320 143500 42713452 3610 3610 3610 3610 0
371 20250320 143400 42713452 3610 3610 3610 3610 0
372 20250320 143300 42713452 3610 3610 3610 3610 0
373 20250320 143200 42713452 3610 3610 3610 3610 0
374 20250320 143100 42713452 3610 3610 3610 3610 0
375 20250320 143000 42713452 3610 3610 3610 3610 2
376 20250320 142900 42706232 3610 3610 3610 3610 0
377 20250320 142800 42706232 3610 3610 3610 3610 0
378 20250320 142700 42706232 3610 3610 3610 3610 0
379 20250320 142600 42706232 3610 3610 3610 3610 0
380 20250320 142500 42706232 3610 3610 3610 3610 0
381 20250320 142400 42706232 3610 3610 3610 3610 0
382 20250320 142300 42706232 3610 3610 3610 3610 0
383 20250320 142200 42706232 3610 3610 3610 3610 0
384 20250320 142100 42706232 3610 3610 3610 3610 0
385 20250320 142000 42706232 3610 3610 3610 3610 0
386 20250320 141900 42706232 3610 3610 3610 3610 0
387 20250320 141800 42706232 3610 3610 3610 3610 0
388 20250320 141700 42706232 3610 3610 3610 3610 0
389 20250320 141600 42706232 3610 3610 3610 3610 111
390 20250320 141500 42305522 3612 3612 3612 3612 0
391 20250320 141400 42305522 3612 3612 3612 3612 0
392 20250320 141300 42305522 3612 3612 3612 3612 0
393 20250320 141200 42305522 3612 3610 3612 3610 2
394 20250320 141100 42298300 3610 3610 3610 3610 0
395 20250320 141000 42298300 3610 3610 3610 3610 0
396 20250320 140900 42298300 3610 3610 3610 3610 0
397 20250320 140800 42298300 3610 3610 3610 3610 27
398 20250320 140700 42200830 3610 3612 3612 3610 74
399 20250320 140600 41933688 3610 3610 3610 3610 0
400 20250320 140500 41933688 3610 3610 3610 3610 0
401 20250320 140400 41933688 3610 3610 3610 3610 80
402 20250320 140300 41644888 3610 3610 3610 3610 0
403 20250320 140200 41644888 3610 3612 3612 3610 202
404 20250320 140100 40915464 3615 3615 3615 3615 0
405 20250320 140000 40915464 3615 3615 3615 3615 0
406 20250320 135900 40915464 3615 3615 3615 3615 0
407 20250320 135800 40915464 3615 3615 3615 3615 50
408 20250320 135700 40734714 3615 3615 3615 3615 0
409 20250320 135600 40734714 3615 3615 3615 3615 0
410 20250320 135500 40734714 3615 3615 3615 3615 1
411 20250320 135400 40731099 3615 3615 3615 3615 0
412 20250320 135300 40731099 3615 3615 3615 3615 0
413 20250320 135200 40731099 3615 3615 3615 3615 0
414 20250320 135100 40731099 3615 3615 3615 3615 0
415 20250320 135000 40731099 3615 3615 3615 3615 705
416 20250320 134900 38182524 3620 3620 3620 3620 0
417 20250320 134800 38182524 3620 3620 3620 3620 0
418 20250320 134700 38182524 3620 3620 3620 3620 0
419 20250320 134600 38182524 3620 3620 3620 3620 42
420 20250320 134500 38030484 3615 3615 3615 3615 0
421 20250320 134400 38030484 3615 3615 3615 3615 0
422 20250320 134300 38030484 3615 3615 3615 3615 0
423 20250320 134200 38030484 3615 3615 3615 3615 0
424 20250320 134100 38030484 3615 3615 3615 3615 0
425 20250320 134000 38030484 3615 3615 3615 3615 0
426 20250320 133900 38030484 3615 3615 3615 3615 0
427 20250320 133800 38030484 3615 3615 3615 3615 0
428 20250320 133700 38030484 3615 3615 3615 3615 0
429 20250320 133600 38030484 3615 3615 3615 3615 0
430 20250320 133500 38030484 3615 3615 3615 3615 0
431 20250320 133400 38030484 3615 3615 3615 3615 0
432 20250320 133300 38030484 3615 3615 3615 3615 0
433 20250320 133200 38030484 3615 3615 3615 3615 0
434 20250320 133100 38030484 3615 3615 3615 3615 0
435 20250320 133000 38030484 3615 3615 3615 3615 60
436 20250320 132900 37813584 3615 3615 3615 3615 3
437 20250320 132800 37802739 3615 3615 3615 3615 0
438 20250320 132700 37802739 3615 3615 3615 3615 263
439 20250320 132600 36851994 3620 3620 3620 3620 0
440 20250320 132500 36851994 3620 3620 3620 3620 0
441 20250320 132400 36851994 3620 3620 3620 3620 0
442 20250320 132300 36851994 3620 3620 3620 3620 3
443 20250320 132200 36841134 3620 3620 3620 3620 0
444 20250320 132100 36841134 3620 3620 3620 3620 5
445 20250320 132000 36823034 3620 3620 3620 3620 18
446 20250320 131900 36757874 3620 3620 3620 3620 0
447 20250320 131800 36757874 3620 3620 3620 3620 0
448 20250320 131700 36757874 3620 3620 3620 3620 0
449 20250320 131600 36757874 3620 3620 3620 3620 0
450 20250320 131500 36757874 3620 3620 3620 3620 0
451 20250320 131400 36757874 3620 3620 3620 3620 0
452 20250320 131300 36757874 3620 3620 3620 3620 0
453 20250320 131200 36757874 3620 3620 3620 3620 0
454 20250320 131100 36757874 3620 3620 3620 3620 59
455 20250320 131000 36544294 3620 3620 3620 3620 0
456 20250320 130900 36544294 3620 3620 3620 3620 0
457 20250320 130800 36544294 3620 3620 3620 3620 0
458 20250320 130700 36544294 3620 3620 3620 3620 0
459 20250320 130600 36544294 3620 3620 3620 3620 5
460 20250320 130500 36526194 3620 3620 3620 3620 0
461 20250320 130400 36526194 3620 3620 3620 3620 0
462 20250320 130300 36526194 3620 3620 3620 3620 0
463 20250320 130200 36526194 3620 3620 3620 3620 301
464 20250320 130100 35436574 3620 3620 3620 3620 0
465 20250320 130000 35436574 3620 3620 3620 3620 0
466 20250320 125900 35436574 3620 3620 3620 3620 0
467 20250320 125800 35436574 3620 3620 3620 3620 0
468 20250320 125700 35436574 3620 3620 3620 3620 0
469 20250320 125600 35436574 3620 3620 3620 3620 0
470 20250320 125500 35436574 3620 3615 3620 3615 99
471 20250320 125400 35078679 3615 3615 3615 3615 100
472 20250320 125300 34717179 3615 3615 3615 3615 0
473 20250320 125200 34717179 3615 3615 3615 3615 0
474 20250320 125100 34717179 3615 3615 3615 3615 0
475 20250320 125000 34717179 3615 3615 3615 3615 0
476 20250320 124900 34717179 3615 3615 3615 3615 0
477 20250320 124800 34717179 3615 3615 3615 3615 8
478 20250320 124700 34688259 3615 3615 3615 3615 0
479 20250320 124600 34688259 3615 3615 3615 3615 100
480 20250320 124500 34326759 3610 3610 3610 3610 0
481 20250320 124400 34326759 3610 3610 3610 3610 0
482 20250320 124300 34326759 3610 3610 3610 3610 0
483 20250320 124200 34326759 3610 3610 3610 3610 0
484 20250320 124100 34326759 3610 3610 3610 3610 0
485 20250320 124000 34326759 3610 3610 3610 3610 0
486 20250320 123900 34326759 3610 3610 3610 3610 100
487 20250320 123800 33965759 3615 3615 3615 3615 0
488 20250320 123700 33965759 3615 3615 3615 3615 0
489 20250320 123600 33965759 3615 3615 3615 3615 0
490 20250320 123500 33965759 3615 3615 3615 3615 0
491 20250320 123400 33965759 3615 3615 3615 3615 63
492 20250320 123300 33738014 3615 3615 3615 3615 0
493 20250320 123200 33738014 3615 3615 3615 3615 1
494 20250320 123100 33734399 3605 3605 3605 3605 0
495 20250320 123000 33734399 3605 3605 3605 3605 0
496 20250320 122900 33734399 3605 3605 3605 3605 0
497 20250320 122800 33734399 3605 3605 3605 3605 0
498 20250320 122700 33734399 3605 3605 3605 3605 0
499 20250320 122600 33734399 3605 3605 3605 3605 0
500 20250320 122500 33734399 3605 3605 3605 3605 0
501 20250320 122400 33734399 3605 3605 3605 3605 0
502 20250320 122300 33734399 3605 3605 3605 3605 15
503 20250320 122200 33680324 3612 3612 3612 3612 0
504 20250320 122100 33680324 3612 3612 3612 3612 0
505 20250320 122000 33680324 3612 3612 3612 3612 1
506 20250320 121900 33676712 3612 3612 3612 3612 0
507 20250320 121800 33676712 3612 3612 3612 3612 3
508 20250320 121700 33665876 3605 3605 3605 3605 0
509 20250320 121600 33665876 3605 3605 3605 3605 30
510 20250320 121500 33557726 3605 3605 3605 3605 1
511 20250320 121400 33554121 3610 3610 3610 3610 0
512 20250320 121300 33554121 3610 3610 3610 3610 0
513 20250320 121200 33554121 3610 3610 3610 3610 0
514 20250320 121100 33554121 3610 3610 3610 3610 50
515 20250320 121000 33373621 3610 3620 3620 3610 193
516 20250320 120900 32676801 3620 3620 3620 3620 100
517 20250320 120800 32314801 3622 3622 3622 3622 0
518 20250320 120700 32314801 3622 3622 3622 3622 0
519 20250320 120600 32314801 3622 3622 3622 3622 0
520 20250320 120500 32314801 3622 3622 3622 3622 0
521 20250320 120400 32314801 3622 3622 3622 3622 0
522 20250320 120300 32314801 3622 3622 3622 3622 0
523 20250320 120200 32314801 3622 3622 3622 3622 0
524 20250320 120100 32314801 3622 3622 3622 3622 0
525 20250320 120000 32314801 3622 3622 3622 3622 0
526 20250320 115900 32314801 3622 3622 3622 3622 0
527 20250320 115800 32314801 3622 3622 3622 3622 2
528 20250320 115700 32307557 3625 3625 3625 3625 1
529 20250320 115600 32303932 3620 3620 3620 3620 0
530 20250320 115500 32303932 3620 3620 3620 3620 0
531 20250320 115400 32303932 3620 3620 3620 3620 0
532 20250320 115300 32303932 3620 3620 3620 3620 0
533 20250320 115200 32303932 3620 3620 3620 3620 0
534 20250320 115100 32303932 3620 3620 3620 3620 0
535 20250320 115000 32303932 3620 3620 3620 3620 800
536 20250320 114900 29407932 3620 3620 3620 3620 0
537 20250320 114800 29407932 3620 3620 3620 3620 0
538 20250320 114700 29407932 3620 3620 3620 3620 0
539 20250320 114600 29407932 3620 3620 3620 3620 0
540 20250320 114500 29407932 3620 3620 3620 3620 0
541 20250320 114400 29407932 3620 3620 3620 3620 0
542 20250320 114300 29407932 3620 3620 3620 3620 0
543 20250320 114200 29407932 3620 3620 3620 3620 0
544 20250320 114100 29407932 3620 3620 3620 3620 0
545 20250320 114000 29407932 3620 3620 3620 3620 0
546 20250320 113900 29407932 3620 3620 3620 3620 18
547 20250320 113800 29342772 3610 3610 3610 3610 0
548 20250320 113700 29342772 3610 3610 3610 3610 0
549 20250320 113600 29342772 3610 3610 3610 3610 3
550 20250320 113500 29331942 3610 3610 3610 3610 0
551 20250320 113400 29331942 3610 3610 3610 3610 0
552 20250320 113300 29331942 3610 3610 3610 3610 0
553 20250320 113200 29331942 3610 3615 3615 3610 81
554 20250320 113100 29039472 3625 3625 3625 3625 1
555 20250320 113000 29035847 3625 3625 3625 3625 0
556 20250320 112900 29035847 3625 3625 3625 3625 0
557 20250320 112800 29035847 3625 3625 3625 3625 0
558 20250320 112700 29035847 3625 3625 3625 3625 0
559 20250320 112600 29035847 3625 3625 3625 3625 0
560 20250320 112500 29035847 3625 3625 3625 3625 0
561 20250320 112400 29035847 3625 3625 3625 3625 0
562 20250320 112300 29035847 3625 3625 3625 3625 0
563 20250320 112200 29035847 3625 3625 3625 3625 15
564 20250320 112100 28981472 3625 3625 3625 3625 0
565 20250320 112000 28981472 3625 3625 3625 3625 0
566 20250320 111900 28981472 3625 3625 3625 3625 0
567 20250320 111800 28981472 3625 3625 3625 3625 0
568 20250320 111700 28981472 3625 3625 3625 3625 0
569 20250320 111600 28981472 3625 3625 3625 3625 1
570 20250320 111500 28977847 3615 3615 3615 3615 0
571 20250320 111400 28977847 3615 3615 3615 3615 0
572 20250320 111300 28977847 3615 3615 3615 3615 0
573 20250320 111200 28977847 3615 3615 3615 3615 0
574 20250320 111100 28977847 3615 3615 3615 3615 0
575 20250320 111000 28977847 3615 3615 3615 3615 0
576 20250320 110900 28977847 3615 3615 3615 3615 0
577 20250320 110800 28977847 3615 3615 3615 3615 0
578 20250320 110700 28977847 3615 3615 3615 3615 0
579 20250320 110600 28977847 3615 3615 3615 3615 0
580 20250320 110500 28977847 3615 3615 3615 3615 0
581 20250320 110400 28977847 3615 3615 3615 3615 0
582 20250320 110300 28977847 3615 3615 3615 3615 0
583 20250320 110200 28977847 3615 3615 3615 3615 0
584 20250320 110100 28977847 3615 3615 3615 3615 0
585 20250320 110000 28977847 3615 3615 3615 3615 48
586 20250320 105900 28804327 3615 3615 3615 3615 50
587 20250320 105800 28623577 3615 3615 3615 3615 3
588 20250320 105700 28612732 3615 3615 3615 3615 0
589 20250320 105600 28612732 3615 3615 3615 3615 0
590 20250320 105500 28612732 3615 3615 3615 3615 27
591 20250320 105400 28515127 3615 3615 3615 3615 0
592 20250320 105300 28515127 3615 3615 3615 3615 0
593 20250320 105200 28515127 3615 3615 3615 3615 0
594 20250320 105100 28515127 3615 3615 3615 3615 0
595 20250320 105000 28515127 3615 3615 3615 3615 0
596 20250320 104900 28515127 3615 3615 3615 3615 0
597 20250320 104800 28515127 3615 3615 3615 3615 0
598 20250320 104700 28515127 3615 3615 3615 3615 0
599 20250320 104600 28515127 3615 3610 3615 3605 2383
600 20250320 104500 19916207 3612 3615 3615 3612 873
601 20250320 104400 16760315 3615 3620 3620 3615 280
602 20250320 104300 15747485 3622 3622 3622 3622 0
603 20250320 104200 15747485 3622 3622 3622 3622 0
604 20250320 104100 15747485 3622 3622 3622 3622 0
605 20250320 104000 15747485 3622 3622 3622 3622 100
606 20250320 103900 15385285 3620 3620 3620 3620 0
607 20250320 103800 15385285 3620 3620 3620 3620 13
608 20250320 103700 15338225 3620 3620 3620 3620 0
609 20250320 103600 15338225 3620 3620 3620 3620 0
610 20250320 103500 15338225 3620 3620 3620 3620 0
611 20250320 103400 15338225 3620 3620 3620 3620 1
612 20250320 103300 15334605 3625 3625 3625 3625 0
613 20250320 103200 15334605 3625 3625 3625 3625 42
614 20250320 103100 15182355 3620 3620 3620 3620 0
615 20250320 103000 15182355 3620 3620 3620 3620 0
616 20250320 102900 15182355 3620 3620 3620 3620 0
617 20250320 102800 15182355 3620 3620 3620 3620 0
618 20250320 102700 15182355 3620 3620 3620 3620 200
619 20250320 102600 14458355 3620 3620 3620 3620 0
620 20250320 102500 14458355 3620 3635 3635 3620 2010
621 20250320 102400 7174555 3635 3635 3635 3635 0
622 20250320 102300 7174555 3635 3635 3635 3635 2
623 20250320 102200 7167285 3635 3635 3635 3635 0
624 20250320 102100 7167285 3635 3635 3635 3635 0
625 20250320 102000 7167285 3635 3635 3635 3635 0
626 20250320 101900 7167285 3635 3635 3635 3635 0
627 20250320 101800 7167285 3635 3635 3635 3635 1
628 20250320 101700 7163650 3630 3630 3630 3630 0
629 20250320 101600 7163650 3630 3630 3630 3630 0
630 20250320 101500 7163650 3630 3630 3630 3630 0
631 20250320 101400 7163650 3630 3630 3630 3630 0
632 20250320 101300 7163650 3630 3630 3630 3630 13
633 20250320 101200 7116460 3640 3640 3640 3640 200
634 20250320 101100 6388460 3635 3635 3635 3635 0
635 20250320 101000 6388460 3635 3635 3635 3635 12
636 20250320 100900 6344840 3635 3635 3635 3635 0
637 20250320 100800 6344840 3635 3635 3635 3635 34
638 20250320 100700 6221250 3635 3635 3635 3635 0
639 20250320 100600 6221250 3635 3635 3635 3635 3
640 20250320 100500 6210345 3635 3635 3635 3635 0
641 20250320 100400 6210345 3635 3635 3635 3635 254
642 20250320 100300 5287055 3640 3640 3640 3640 0
643 20250320 100200 5287055 3640 3640 3640 3640 0
644 20250320 100100 5287055 3640 3640 3640 3640 0
645 20250320 100000 5287055 3640 3640 3640 3640 0
646 20250320 095900 5287055 3640 3640 3640 3640 2
647 20250320 095800 5279775 3635 3635 3635 3635 0
648 20250320 095700 5279775 3635 3635 3635 3635 0
649 20250320 095600 5279775 3635 3635 3635 3635 0
650 20250320 095500 5279775 3635 3635 3635 3635 65
651 20250320 095400 5043500 3640 3640 3640 3640 0
652 20250320 095300 5043500 3640 3640 3640 3640 0
653 20250320 095200 5043500 3640 3640 3640 3640 10
654 20250320 095100 5007100 3640 3640 3640 3640 10
655 20250320 095000 4970700 3640 3640 3640 3640 0
656 20250320 094900 4970700 3640 3640 3640 3640 0
657 20250320 094800 4970700 3640 3645 3645 3640 44
658 20250320 094700 4810535 3650 3650 3650 3650 0
659 20250320 094600 4810535 3650 3650 3650 3650 1
660 20250320 094500 4806885 3650 3650 3650 3650 0
661 20250320 094400 4806885 3650 3650 3650 3650 3
662 20250320 094300 4795935 3650 3650 3650 3650 10
663 20250320 094200 4759435 3650 3650 3650 3650 0
664 20250320 094100 4759435 3650 3650 3650 3650 0
665 20250320 094000 4759435 3650 3650 3650 3650 10
666 20250320 093900 4722935 3650 3650 3650 3650 3
667 20250320 093800 4711985 3650 3650 3650 3650 0
668 20250320 093700 4711985 3650 3650 3650 3650 0
669 20250320 093600 4711985 3650 3650 3650 3650 2
670 20250320 093500 4704685 3650 3650 3650 3650 0
671 20250320 093400 4704685 3650 3650 3650 3650 0
672 20250320 093300 4704685 3650 3650 3650 3650 0
673 20250320 093200 4704685 3650 3650 3650 3650 1
674 20250320 093100 4701035 3645 3645 3645 3645 100
675 20250320 093000 4336535 3655 3640 3655 3635 79
676 20250320 092900 4049000 3670 3670 3670 3670 0
677 20250320 092800 4049000 3670 3670 3670 3670 0
678 20250320 092700 4049000 3670 3640 3670 3640 190
679 20250320 092600 3355280 3640 3640 3640 3640 0
680 20250320 092500 3355280 3640 3640 3640 3640 0
681 20250320 092400 3355280 3640 3640 3640 3640 96
682 20250320 092300 3005840 3650 3650 3650 3650 0
683 20250320 092200 3005840 3650 3645 3650 3645 196
684 20250320 092100 2290665 3642 3642 3642 3642 0
685 20250320 092000 2290665 3642 3642 3642 3642 0
686 20250320 091900 2290665 3642 3645 3645 3635 107
687 20250320 091800 1900985 3645 3645 3645 3645 96
688 20250320 091700 1551065 3645 3645 3645 3645 0
689 20250320 091600 1551065 3645 3645 3645 3645 1
690 20250320 091500 1547420 3642 3642 3642 3642 15
691 20250320 091400 1492790 3650 3650 3650 3650 0
692 20250320 091300 1492790 3650 3657 3657 3650 13
693 20250320 091200 1445270 3680 3680 3680 3680 0
694 20250320 091100 1445270 3680 3670 3680 3670 2
695 20250320 091000 1437920 3670 3670 3670 3670 189
696 20250320 090900 744290 3670 3670 3670 3670 2
697 20250320 090800 736950 3670 3670 3670 3670 0
698 20250320 090700 736950 3670 3650 3670 3650 80
699 20250320 090600 443370 3670 3670 3670 3670 2
700 20250320 090500 436030 3650 3650 3650 3650 15
701 20250320 090400 381280 3670 3670 3670 3670 1
702 20250320 090300 377610 3670 3670 3670 3670 83
703 20250320 090200 73000 3680 3680 3680 3680 1
704 20250320 090100 69320 3680 3680 3680 3680 7
705 20250320 090000 43560 3650 3610 3650 3610 12