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

573
000390/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183100,3053643450,6500,6500,6500,6500,5221
20250318,183000,3053643450,6500,6500,6500,6500,0
20250318,182900,3053643450,6500,6500,6500,6500,0
20250318,182800,3053643450,6500,6500,6500,6500,0
20250318,182700,3053643450,6500,6500,6500,6500,0
20250318,182600,3053643450,6500,6500,6500,6500,0
20250318,182500,3053643450,6500,6500,6500,6500,0
20250318,182400,3053643450,6500,6500,6500,6500,0
20250318,182300,3053643450,6500,6500,6500,6500,0
20250318,182200,3053643450,6500,6500,6500,6500,0
20250318,182100,3053643450,6500,6500,6500,6500,0
20250318,182000,3053643450,6500,6500,6500,6500,0
20250318,181900,3053643450,6500,6500,6500,6500,0
20250318,181800,3053643450,6500,6500,6500,6500,0
20250318,181700,3053643450,6500,6500,6500,6500,0
20250318,181600,3053643450,6500,6500,6500,6500,0
20250318,181500,3053643450,6500,6500,6500,6500,0
20250318,181400,3053643450,6500,6500,6500,6500,0
20250318,181300,3053643450,6500,6500,6500,6500,0
20250318,181200,3053643450,6500,6500,6500,6500,0
20250318,181100,3053643450,6500,6500,6500,6500,0
20250318,181000,3053643450,6500,6500,6500,6500,0
20250318,180900,3053643450,6500,6500,6500,6500,0
20250318,180800,3053643450,6500,6500,6500,6500,0
20250318,180700,3053643450,6500,6500,6500,6500,0
20250318,180600,3053643450,6500,6500,6500,6500,0
20250318,180500,3053643450,6500,6500,6500,6500,0
20250318,180400,3053643450,6500,6500,6500,6500,0
20250318,180300,3053643450,6500,6500,6500,6500,0
20250318,180200,3053643450,6500,6500,6500,6500,0
20250318,180100,3053643450,6500,6500,6500,6500,5221
20250318,180000,3053643450,6500,6500,6500,6500,0
20250318,175900,3053643450,6500,6500,6500,6500,0
20250318,175800,3053643450,6500,6500,6500,6500,0
20250318,175700,3053643450,6500,6500,6500,6500,0
20250318,175600,3053643450,6500,6500,6500,6500,0
20250318,175500,3053643450,6500,6500,6500,6500,0
20250318,175400,3053643450,6500,6500,6500,6500,0
20250318,175300,3053643450,6500,6500,6500,6500,0
20250318,175200,3053643450,6500,6500,6500,6500,0
20250318,175100,3053643450,6500,6500,6500,6500,0
20250318,175000,3053643450,6500,6500,6500,6500,0
20250318,174900,3053643450,6500,6500,6500,6500,0
20250318,174800,3053643450,6500,6500,6500,6500,0
20250318,174700,3053643450,6500,6500,6500,6500,0
20250318,174600,3053643450,6500,6500,6500,6500,0
20250318,174500,3053643450,6500,6500,6500,6500,0
20250318,174400,3053643450,6500,6500,6500,6500,0
20250318,174300,3053643450,6500,6500,6500,6500,0
20250318,174200,3053643450,6500,6500,6500,6500,0
20250318,174100,3053643450,6500,6500,6500,6500,0
20250318,174000,3053643450,6500,6500,6500,6500,0
20250318,173900,3053643450,6500,6500,6500,6500,0
20250318,173800,3053643450,6500,6500,6500,6500,0
20250318,173700,3053643450,6500,6500,6500,6500,0
20250318,173600,3053643450,6500,6500,6500,6500,0
20250318,173500,3053643450,6500,6500,6500,6500,0
20250318,173400,3053643450,6500,6500,6500,6500,0
20250318,173300,3053643450,6500,6500,6500,6500,0
20250318,173200,3053643450,6500,6500,6500,6500,0
20250318,173100,3053643450,6500,6500,6500,6500,5221
20250318,173000,3053643450,6500,6500,6500,6500,0
20250318,172900,3053643450,6500,6500,6500,6500,0
20250318,172800,3053643450,6500,6500,6500,6500,0
20250318,172700,3053643450,6500,6500,6500,6500,0
20250318,172600,3053643450,6500,6500,6500,6500,0
20250318,172500,3053643450,6500,6500,6500,6500,0
20250318,172400,3053643450,6500,6500,6500,6500,0
20250318,172300,3053643450,6500,6500,6500,6500,0
20250318,172200,3053643450,6500,6500,6500,6500,0
20250318,172100,3053643450,6500,6500,6500,6500,0
20250318,172000,3053643450,6500,6500,6500,6500,0
20250318,171900,3053643450,6500,6500,6500,6500,0
20250318,171800,3053643450,6500,6500,6500,6500,0
20250318,171700,3053643450,6500,6500,6500,6500,0
20250318,171600,3053643450,6500,6500,6500,6500,0
20250318,171500,3053643450,6500,6500,6500,6500,0
20250318,171400,3053643450,6500,6500,6500,6500,0
20250318,171300,3053643450,6500,6500,6500,6500,0
20250318,171200,3053643450,6500,6500,6500,6500,0
20250318,171100,3053643450,6500,6500,6500,6500,0
20250318,171000,3053643450,6500,6500,6500,6500,0
20250318,170900,3053643450,6500,6500,6500,6500,0
20250318,170800,3053643450,6500,6500,6500,6500,0
20250318,170700,3053643450,6500,6500,6500,6500,0
20250318,170600,3053643450,6500,6500,6500,6500,0
20250318,170500,3053643450,6500,6500,6500,6500,0
20250318,170400,3053643450,6500,6500,6500,6500,0
20250318,170300,3053643450,6500,6500,6500,6500,0
20250318,170200,3053643450,6500,6500,6500,6500,0
20250318,170100,3053643450,6500,6500,6500,6500,5221
20250318,170000,3053643450,6500,6500,6500,6500,0
20250318,165900,3053643450,6500,6500,6500,6500,0
20250318,165800,3053643450,6500,6500,6500,6500,0
20250318,165700,3053643450,6500,6500,6500,6500,0
20250318,165600,3053643450,6500,6500,6500,6500,0
20250318,165500,3053643450,6500,6500,6500,6500,0
20250318,165400,3053643450,6500,6500,6500,6500,0
20250318,165300,3053643450,6500,6500,6500,6500,0
20250318,165200,3053643450,6500,6500,6500,6500,0
20250318,165100,3053643450,6500,6500,6500,6500,0
20250318,165000,3053643450,6500,6500,6500,6500,0
20250318,164900,3053643450,6500,6500,6500,6500,0
20250318,164800,3053643450,6500,6500,6500,6500,0
20250318,164700,3053643450,6500,6500,6500,6500,0
20250318,164600,3053643450,6500,6500,6500,6500,0
20250318,164500,3053643450,6500,6500,6500,6500,0
20250318,164400,3053643450,6500,6500,6500,6500,0
20250318,164300,3053643450,6500,6500,6500,6500,0
20250318,164200,3053643450,6500,6500,6500,6500,0
20250318,164100,3053643450,6500,6500,6500,6500,0
20250318,164000,3053643450,6500,6500,6500,6500,0
20250318,163900,3053643450,6500,6500,6500,6500,0
20250318,163800,3053643450,6500,6500,6500,6500,0
20250318,163700,3053643450,6500,6500,6500,6500,0
20250318,163600,3053643450,6500,6500,6500,6500,0
20250318,163500,3053643450,6500,6500,6500,6500,0
20250318,163400,3053643450,6500,6500,6500,6500,0
20250318,163300,3053643450,6500,6500,6500,6500,0
20250318,163200,3053643450,6500,6500,6500,6500,0
20250318,163100,3053643450,6500,6500,6500,6500,5221
20250318,163000,3053643450,6500,6500,6500,6500,0
20250318,162900,3053643450,6500,6500,6500,6500,0
20250318,162800,3053643450,6500,6500,6500,6500,0
20250318,162700,3053643450,6500,6500,6500,6500,0
20250318,162600,3053643450,6500,6500,6500,6500,0
20250318,162500,3053643450,6500,6500,6500,6500,0
20250318,162400,3053643450,6500,6500,6500,6500,0
20250318,162300,3053643450,6500,6500,6500,6500,0
20250318,162200,3053643450,6500,6500,6500,6500,0
20250318,162100,3053643450,6500,6500,6500,6500,0
20250318,162000,3053643450,6500,6500,6500,6500,0
20250318,161900,3053643450,6500,6500,6500,6500,0
20250318,161800,3053643450,6500,6500,6500,6500,0
20250318,161700,3053643450,6500,6500,6500,6500,0
20250318,161600,3053643450,6500,6500,6500,6500,0
20250318,161500,3053643450,6500,6500,6500,6500,0
20250318,161400,3053643450,6500,6500,6500,6500,0
20250318,161300,3053643450,6500,6500,6500,6500,0
20250318,161200,3053643450,6500,6500,6500,6500,0
20250318,161100,3053643450,6500,6500,6500,6500,0
20250318,161000,3053643450,6500,6500,6500,6500,0
20250318,160900,3053643450,6500,6500,6500,6500,0
20250318,160800,3053643450,6500,6500,6500,6500,0
20250318,160700,3053643450,6500,6500,6500,6500,0
20250318,160600,3053643450,6500,6500,6500,6500,0
20250318,160500,3053643450,6500,6500,6500,6500,0
20250318,160400,3053643450,6500,6500,6500,6500,0
20250318,160300,3053643450,6500,6500,6500,6500,0
20250318,160200,3053643450,6500,6500,6500,6500,0
20250318,160100,3053643450,6500,6500,6500,6500,5221
20250318,160000,3053643450,6500,6500,6500,6500,0
20250318,155900,3053643450,6500,6500,6500,6500,0
20250318,155800,3053643450,6500,6500,6500,6500,0
20250318,155700,3053643450,6500,6500,6500,6500,0
20250318,155600,3053643450,6500,6500,6500,6500,0
20250318,155500,3053643450,6500,6500,6500,6500,0
20250318,155400,3053643450,6500,6500,6500,6500,0
20250318,155300,3053643450,6500,6500,6500,6500,0
20250318,155200,3053643450,6500,6500,6500,6500,0
20250318,155100,3053643450,6500,6500,6500,6500,0
20250318,155000,3053643450,6500,6500,6500,6500,0
20250318,154900,3053643450,6500,6500,6500,6500,0
20250318,154800,3053643450,6500,6500,6500,6500,0
20250318,154700,3053643450,6500,6500,6500,6500,0
20250318,154600,3053643450,6500,6500,6500,6500,0
20250318,154500,3053643450,6500,6500,6500,6500,0
20250318,154400,3053643450,6500,6500,6500,6500,0
20250318,154300,3053643450,6500,6500,6500,6500,0
20250318,154200,3053643450,6500,6500,6500,6500,0
20250318,154100,3053643450,6500,6500,6500,6500,0
20250318,154000,3053643450,6500,6500,6500,6500,0
20250318,153900,3053643450,6500,6500,6500,6500,0
20250318,153800,3053643450,6500,6500,6500,6500,0
20250318,153700,3053643450,6500,6500,6500,6500,0
20250318,153600,3053643450,6500,6500,6500,6500,0
20250318,153500,3053643450,6500,6500,6500,6500,0
20250318,153400,3053643450,6500,6500,6500,6500,0
20250318,153300,3053643450,6500,6500,6500,6500,0
20250318,153200,3053643450,6500,6500,6500,6500,0
20250318,153100,3053643450,6500,6500,6500,6500,5221
20250318,153000,3053643450,6500,6500,6500,6500,5221
20250318,152900,3019706950,6520,6520,6520,6520,0
20250318,152800,3019706950,6520,6520,6520,6520,0
20250318,152700,3019706950,6520,6520,6520,6520,0
20250318,152600,3019706950,6520,6520,6520,6520,0
20250318,152500,3019706950,6520,6520,6520,6520,0
20250318,152400,3019706950,6520,6520,6520,6520,0
20250318,152300,3019706950,6520,6520,6520,6520,0
20250318,152200,3019706950,6520,6520,6520,6520,0
20250318,152100,3019706950,6520,6520,6520,6520,0
20250318,152000,3019706950,6520,6520,6520,6520,0
20250318,151900,3019706950,6520,6510,6520,6500,1406
20250318,151800,3010566750,6500,6500,6510,6490,2540
20250318,151700,2994055660,6500,6500,6520,6490,2425
20250318,151600,2978293250,6500,6500,6505,6500,3629
20250318,151500,2954704745,6510,6500,6510,6500,4167
20250318,151400,2927617745,6510,6510,6510,6500,843
20250318,151300,2922133325,6510,6490,6510,6490,977
20250318,151200,2915782245,6500,6500,6500,6500,511
20250318,151100,2912460745,6490,6500,6500,6490,3
20250318,151000,2912441265,6490,6500,6500,6490,15
20250318,150900,2912343905,6480,6480,6480,6480,0
20250318,150800,2912343905,6480,6490,6490,6480,94
20250318,150700,2911733865,6480,6490,6490,6480,1383
20250318,150600,2902761645,6490,6495,6495,6490,91
20250318,150500,2902171050,6500,6500,6500,6500,3
20250318,150400,2902151550,6500,6500,6500,6500,0
20250318,150300,2902151550,6500,6500,6500,6500,70
20250318,150200,2901696550,6500,6500,6510,6500,75
20250318,150100,2901208800,6520,6490,6520,6480,12049
20250318,150000,2823012940,6480,6480,6480,6480,1406
20250318,145900,2813902060,6480,6490,6490,6480,519
20250318,145800,2810538750,6490,6490,6490,6490,239
20250318,145700,2808987640,6490,6490,6490,6490,802
20250318,145600,2803782660,6490,6510,6510,6490,4048
20250318,145500,2777472760,6520,6510,6520,6510,3043
20250318,145400,2757662170,6510,6510,6510,6510,731
20250318,145300,2752903360,6510,6510,6510,6510,2
20250318,145200,2752890340,6510,6500,6520,6500,2698
20250318,145100,2735326600,6500,6520,6520,6500,74
20250318,145000,2734845320,6520,6510,6520,6500,102
20250318,144900,2734181790,6520,6510,6520,6510,984
20250318,144800,2727775180,6500,6520,6520,6500,48
20250318,144700,2727462540,6520,6500,6520,6500,51
20250318,144600,2727131020,6510,6510,6510,6510,2448
20250318,144500,2711194540,6510,6510,6520,6510,1340
20250318,144400,2702470140,6520,6510,6520,6510,51
20250318,144300,2702138120,6510,6510,6510,6510,0
20250318,144200,2702138120,6510,6510,6510,6510,10
20250318,144100,2702073020,6510,6510,6510,6510,0
20250318,144000,2702073020,6510,6510,6510,6510,33
20250318,143900,2701858190,6510,6510,6510,6500,572
20250318,143800,2698136310,6510,6510,6510,6510,175
20250318,143700,2696997060,6510,6500,6510,6500,387
20250318,143600,2694481550,6500,6500,6500,6500,21
20250318,143500,2694345050,6500,6500,6500,6500,161
20250318,143400,2693298550,6500,6510,6510,6500,481
20250318,143300,2690167440,6510,6510,6510,6510,970
20250318,143200,2683852740,6520,6510,6520,6510,105
20250318,143100,2683169150,6520,6520,6520,6520,0
20250318,143000,2683169150,6520,6520,6520,6520,0
20250318,142900,2683169150,6520,6500,6520,6500,177
20250318,142800,2682018050,6500,6500,6500,6500,937
20250318,142700,2675927550,6500,6500,6500,6500,0
20250318,142600,2675927550,6500,6510,6510,6500,300
20250318,142500,2673977330,6510,6510,6510,6510,0
20250318,142400,2673977330,6510,6510,6510,6510,28
20250318,142300,2673795050,6520,6510,6520,6510,373
20250318,142200,2671363340,6500,6490,6500,6490,547
20250318,142100,2667808760,6490,6510,6520,6490,6608
20250318,142000,2624851940,6510,6510,6510,6510,34
20250318,141900,2624630600,6510,6510,6510,6510,312
20250318,141800,2622599480,6510,6510,6510,6510,272
20250318,141700,2620828760,6510,6510,6510,6510,128
20250318,141600,2619995480,6510,6520,6520,6510,395
20250318,141500,2617423820,6520,6510,6520,6510,14
20250318,141400,2617332660,6510,6510,6510,6510,183
20250318,141300,2616141330,6510,6510,6510,6510,1
20250318,141200,2616134820,6510,6530,6530,6510,1127
20250318,141100,2608787990,6530,6530,6530,6530,0
20250318,141000,2608787990,6530,6530,6530,6530,1367
20250318,140900,2599861480,6530,6530,6530,6530,50
20250318,140800,2599534980,6530,6510,6530,6510,61
20250318,140700,2599137250,6510,6510,6510,6510,0
20250318,140600,2599137250,6510,6510,6510,6510,48
20250318,140500,2598824770,6510,6520,6520,6510,330
20250318,140400,2596675190,6520,6520,6520,6520,50
20250318,140300,2596349190,6520,6520,6520,6520,182
20250318,140200,2595162550,6530,6530,6530,6530,5
20250318,140100,2595129900,6530,6520,6530,6520,51
20250318,140000,2594797370,6530,6530,6530,6530,227
20250318,135900,2593315060,6540,6540,6540,6530,91
20250318,135800,2592720480,6540,6540,6540,6540,766
20250318,135700,2587710840,6540,6540,6540,6520,497
20250318,135600,2584469300,6520,6550,6560,6510,3677
20250318,135500,2560495860,6560,6520,6560,6520,4898
20250318,135400,2528441410,6520,6520,6520,6520,578
20250318,135300,2524672850,6520,6520,6520,6520,172
20250318,135200,2523551410,6520,6510,6520,6510,79
20250318,135100,2523036630,6520,6510,6520,6510,336
20250318,135000,2520846245,6520,6520,6520,6520,628
20250318,134900,2516751685,6520,6520,6525,6520,197
20250318,134800,2515467240,6520,6520,6520,6510,170
20250318,134700,2514360425,6540,6530,6540,6510,24
20250318,134600,2514204095,6530,6520,6530,6510,1346
20250318,134500,2505419735,6530,6530,6530,6530,2
20250318,134400,2505406675,6520,6510,6530,6510,224
20250318,134300,2503948295,6530,6540,6540,6510,6
20250318,134200,2503909135,6540,6520,6540,6520,1097
20250318,134100,2496747405,6530,6520,6530,6520,1163
20250318,134000,2489164515,6515,6515,6515,6515,37
20250318,133900,2488923460,6510,6510,6510,6510,798
20250318,133800,2483728480,6510,6510,6510,6500,441
20250318,133700,2480858170,6510,6510,6510,6510,23
20250318,133600,2480708440,6510,6510,6510,6510,16
20250318,133500,2480604280,6500,6500,6500,6500,92
20250318,133400,2480006280,6500,6500,6500,6500,1142
20250318,133300,2472583280,6500,6500,6500,6500,1
20250318,133200,2472576780,6520,6500,6520,6500,412
20250318,133100,2469898750,6520,6520,6520,6520,0
20250318,133000,2469898750,6520,6520,6520,6510,360
20250318,132900,2467552780,6520,6520,6520,6520,5
20250318,132800,2467520180,6520,6520,6520,6520,0
20250318,132700,2467520180,6520,6520,6520,6520,6
20250318,132600,2467481060,6520,6505,6520,6505,940
20250318,132500,2461353145,6500,6510,6510,6500,3479
20250318,132400,2438738135,6510,6510,6510,6510,759
20250318,132300,2433797045,6510,6510,6510,6510,13
20250318,132200,2433712415,6500,6500,6500,6500,1
20250318,132100,2433705915,6510,6510,6510,6510,0
20250318,132000,2433705915,6510,6510,6510,6510,11
20250318,131900,2433634305,6510,6500,6510,6500,149
20250318,131800,2432664805,6500,6500,6500,6500,526
20250318,131700,2429245805,6500,6500,6500,6500,527
20250318,131600,2425820305,6500,6500,6500,6500,1548
20250318,131500,2415758305,6500,6500,6500,6500,52
20250318,131400,2415420305,6510,6510,6510,6510,16
20250318,131300,2415316145,6510,6510,6510,6510,0
20250318,131200,2415316145,6510,6505,6510,6500,172
20250318,131100,2414198130,6500,6500,6500,6500,0
20250318,131000,2414198130,6500,6500,6500,6500,18
20250318,130900,2414081130,6500,6510,6510,6500,379
20250318,130800,2411616430,6510,6500,6510,6500,35
20250318,130700,2411388770,6510,6510,6510,6510,1000
20250318,130600,2404878770,6510,6490,6510,6490,562
20250318,130500,2401225260,6490,6500,6500,6490,1101
20250318,130400,2394079760,6490,6490,6490,6490,66
20250318,130300,2393651420,6500,6490,6500,6490,328
20250318,130200,2391522200,6490,6490,6500,6490,72
20250318,130100,2391054670,6490,6500,6500,6490,2928
20250318,130000,2372030810,6500,6500,6500,6500,78
20250318,125900,2371523810,6500,6510,6510,6500,387
20250318,125800,2369006655,6500,6500,6500,6500,1
20250318,125700,2369000155,6510,6490,6510,6490,615
20250318,125600,2365002825,6500,6500,6500,6500,1
20250318,125500,2364996325,6500,6510,6510,6500,2189
20250318,125400,2350767795,6500,6500,6500,6500,21
20250318,125300,2350631295,6510,6500,6510,6500,501
20250318,125200,2347373795,6500,6500,6500,6500,205
20250318,125100,2346041295,6500,6510,6510,6500,356
20250318,125000,2343727185,6510,6510,6510,6500,978
20250318,124900,2337369385,6510,6510,6510,6510,39
20250318,124800,2337115495,6510,6520,6520,6500,783
20250318,124700,2332017805,6510,6500,6520,6500,228
20250318,124600,2330533525,6500,6510,6520,6500,535
20250318,124500,2327047865,6500,6500,6500,6500,0
20250318,124400,2327047865,6500,6510,6520,6500,172
20250318,124300,2325928145,6510,6510,6520,6510,301
20250318,124200,2323968165,6500,6480,6500,6480,653
20250318,124100,2319725665,6500,6490,6500,6490,2205
20250318,124000,2305398755,6490,6490,6490,6490,0
20250318,123900,2305398755,6490,6490,6490,6480,135
20250318,123800,2304523345,6490,6490,6490,6480,582
20250318,123700,2300746185,6480,6480,6480,6480,0
20250318,123600,2300746185,6480,6470,6480,6470,910
20250318,123500,2294849625,6480,6480,6480,6480,0
20250318,123400,2294849625,6480,6480,6480,6480,41
20250318,123300,2294583945,6490,6490,6490,6490,0
20250318,123200,2294583945,6490,6470,6490,6470,274
20250318,123100,2292811085,6470,6480,6480,6470,908
20250318,123000,2286930325,6480,6480,6490,6480,715
20250318,122900,2282297105,6490,6490,6490,6490,1
20250318,122800,2282290615,6490,6490,6490,6490,24
20250318,122700,2282134855,6490,6490,6490,6490,38
20250318,122600,2281888235,6490,6490,6490,6490,0
20250318,122500,2281888235,6490,6490,6490,6490,71
20250318,122400,2281427445,6490,6490,6490,6490,0
20250318,122300,2281427445,6490,6490,6490,6490,235
20250318,122200,2279902295,6490,6490,6490,6490,160
20250318,122100,2278863895,6490,6490,6490,6480,207
20250318,122000,2277522465,6480,6480,6480,6480,178
20250318,121900,2276369025,6480,6480,6480,6480,911
20250318,121800,2270465745,6480,6480,6480,6480,265
20250318,121700,2268748545,6480,6460,6480,6460,833
20250318,121600,2263356695,6470,6470,6470,6470,228
20250318,121500,2261881535,6480,6480,6480,6480,503
20250318,121400,2258622095,6480,6470,6480,6470,13
20250318,121300,2258537895,6460,6470,6470,6460,1050
20250318,121200,2251754675,6480,6460,6480,6460,2123
20250318,121100,2238019235,6460,6450,6460,6450,169
20250318,121000,2236929085,6440,6450,6450,6440,31
20250318,120900,2236729145,6440,6450,6460,6440,1023
20250318,120800,2230130735,6460,6460,6460,6450,812
20250318,120700,2224891495,6460,6460,6460,6460,101
20250318,120600,2224239035,6460,6440,6460,6440,916
20250318,120500,2218339925,6440,6440,6440,6440,1001
20250318,120400,2211893485,6450,6460,6460,6450,1631
20250318,120300,2201373435,6470,6470,6470,6470,0
20250318,120200,2201373435,6470,6460,6470,6460,420
20250318,120100,2198660225,6460,6460,6460,6460,168
20250318,120000,2197574945,6460,6450,6460,6440,1848
20250318,115900,2185664815,6460,6460,6460,6450,21
20250318,115800,2185529255,6460,6440,6460,6440,76
20250318,115700,2185039795,6440,6450,6450,6440,293
20250318,115600,2183152815,6450,6460,6460,6440,263
20250318,115500,2181457545,6460,6460,6460,6460,1
20250318,115400,2181451085,6470,6470,6470,6470,2
20250318,115300,2181438145,6470,6470,6470,6470,1
20250318,115200,2181431675,6470,6470,6470,6470,0
20250318,115100,2181431675,6470,6460,6470,6450,1132
20250318,115000,2174126525,6460,6470,6470,6460,33
20250318,114900,2173913025,6470,6470,6470,6470,160
20250318,114800,2172877825,6470,6460,6480,6440,2031
20250318,114700,2159795265,6470,6470,6480,6440,785
20250318,114600,2154730445,6480,6440,6480,6430,4418
20250318,114500,2126202455,6460,6440,6460,6430,1243
20250318,114400,2118196135,6460,6460,6470,6450,384
20250318,114300,2115717805,6460,6460,6460,6460,0
20250318,114200,2115717805,6460,6460,6460,6460,0
20250318,114100,2115717805,6460,6460,6460,6460,0
20250318,114000,2115717805,6460,6460,6460,6460,0
20250318,113900,2115717805,6460,6460,6460,6460,0
20250318,113800,2115717805,6460,6460,6460,6460,0
20250318,113700,2115717805,6460,6460,6460,6460,0
20250318,113600,2115717805,6460,6460,6460,6460,130
20250318,113500,2114878005,6460,6460,6460,6460,429
20250318,113400,2112106665,6470,6470,6470,6470,301
20250318,113300,2110159195,6470,6450,6470,6450,3079
20250318,113200,2090273825,6460,6460,6460,6450,90
20250318,113100,2089692445,6460,6460,6465,6460,1002
20250318,113000,2083219520,6460,6450,6460,6450,12
20250318,112900,2083142010,6470,6470,6470,6470,14
20250318,112800,2083051430,6470,6450,6470,6430,1955
20250318,112700,2070458180,6450,6450,6460,6450,2031
20250318,112600,2057358110,6470,6460,6470,6460,1325
20250318,112500,2048798550,6470,6480,6480,6470,33
20250318,112400,2048584760,6480,6480,6480,6460,302
20250318,112300,2046627940,6480,6470,6480,6450,80
20250318,112200,2046110710,6470,6470,6470,6470,59
20250318,112100,2045728980,6470,6450,6470,6450,291
20250318,112000,2043851410,6450,6480,6480,6450,3691
20250318,111900,2020003470,6480,6460,6480,6460,52
20250318,111800,2019667130,6480,6470,6480,6470,43
20250318,111700,2019388520,6480,6480,6480,6460,749
20250318,111600,2014549340,6480,6470,6480,6470,462
20250318,111500,2011560080,6470,6460,6470,6460,214
20250318,111400,2010175790,6470,6470,6480,6460,1190
20250318,111300,2002480650,6470,6480,6490,6450,11803
20250318,111200,1926218660,6490,6520,6520,6470,9978
20250318,111100,1861548590,6490,6530,6530,6470,25602
20250318,111000,1695239080,6530,6540,6540,6530,545
20250318,110900,1691679150,6530,6530,6530,6530,309
20250318,110800,1689661380,6530,6540,6540,6530,66
20250318,110700,1689229890,6530,6530,6530,6530,1682
20250318,110600,1678246430,6530,6530,6530,6530,121
20250318,110500,1677456300,6530,6540,6540,6530,201
20250318,110400,1676143760,6540,6540,6540,6540,79
20250318,110300,1675627100,6550,6550,6550,6550,96
20250318,110200,1674998300,6540,6530,6540,6530,2607
20250318,110100,1657964690,6540,6540,6540,6540,10
20250318,110000,1657899290,6540,6560,6560,6540,63
20250318,105900,1657486210,6560,6560,6560,6540,90
20250318,105800,1656896370,6550,6550,6560,6550,53
20250318,105700,1656549190,6550,6530,6560,6530,844
20250318,105600,1651036220,6530,6540,6560,6530,1573
20250318,105500,1640735230,6540,6530,6540,6530,573
20250318,105400,1636993340,6530,6540,6540,6530,2449
20250318,105300,1621000480,6540,6530,6540,6530,1548
20250318,105200,1610891930,6530,6540,6540,6530,453
20250318,105100,1607932840,6530,6530,6540,6530,1093
20250318,105000,1600795150,6530,6530,6550,6530,1653
20250318,104900,1590001040,6530,6530,6550,6530,219
20250318,104800,1588570590,6550,6530,6550,6520,2354
20250318,104700,1573205790,6530,6530,6530,6530,835
20250318,104600,1567753240,6530,6530,6530,6530,143
20250318,104500,1566819450,6530,6540,6540,6530,862
20250318,104400,1561187360,6540,6560,6570,6540,1864
20250318,104300,1548975820,6550,6550,6560,6550,1284
20250318,104200,1540558000,6550,6530,6550,6530,1160
20250318,104100,1532966460,6540,6540,6540,6530,2724
20250318,104000,1515173180,6530,6530,6540,6530,716
20250318,103900,1510497690,6540,6530,6540,6530,135
20250318,103800,1509615140,6540,6540,6540,6540,0
20250318,103700,1509615140,6540,6540,6540,6540,11
20250318,103600,1509543200,6540,6540,6540,6540,186
20250318,103500,1508326760,6560,6550,6560,6540,181
20250318,103400,1507141590,6550,6540,6550,6530,561
20250318,103300,1503471690,6540,6530,6540,6530,120
20250318,103200,1502688080,6530,6540,6540,6530,1645
20250318,103100,1491946140,6530,6540,6540,6530,923
20250318,103000,1485915570,6540,6530,6560,6530,499
20250318,102900,1482649890,6540,6550,6550,6540,439
20250318,102800,1479777830,6550,6550,6550,6550,0
20250318,102700,1479777830,6550,6550,6550,6550,352
20250318,102600,1477472230,6540,6540,6550,6540,885
20250318,102500,1471683330,6540,6540,6550,6540,1438
20250318,102400,1462273760,6550,6540,6550,6540,124
20250318,102300,1461462160,6540,6535,6540,6535,324
20250318,102200,1459343220,6530,6535,6535,6530,1890
20250318,102100,1447001515,6535,6545,6545,6535,171
20250318,102000,1445883255,6545,6540,6550,6540,1024
20250318,101900,1439176270,6550,6550,6560,6540,1150
20250318,101800,1431639210,6550,6540,6550,6540,477
20250318,101700,1428519340,6540,6540,6550,6540,1215
20250318,101600,1420573230,6550,6560,6560,6550,1021
20250318,101500,1413883830,6550,6550,6550,6540,1065
20250318,101400,1406911680,6540,6540,6545,6530,1635
20250318,101300,1396220625,6540,6545,6545,6540,41
20250318,101200,1395952455,6545,6545,6545,6540,591
20250318,101100,1392087260,6545,6550,6550,6545,4
20250318,101000,1392061070,6540,6570,6570,6540,99
20250318,100900,1391412320,6570,6540,6570,6540,6591
20250318,100800,1348220110,6540,6530,6540,6530,752
20250318,100700,1343306350,6530,6540,6540,6520,902
20250318,100600,1337420330,6540,6540,6540,6520,250
20250318,100500,1335786430,6540,6530,6540,6520,1109
20250318,100400,1328546500,6530,6540,6540,6530,1203
20250318,100300,1320688860,6540,6530,6540,6530,92
20250318,100200,1320087190,6530,6530,6540,6520,3375
20250318,100100,1298048810,6530,6530,6530,6530,1349
20250318,100000,1289239840,6530,6530,6530,6530,3492
20250318,095900,1266437080,6540,6530,6540,6530,571
20250318,095800,1262708410,6530,6530,6550,6530,531
20250318,095700,1259238580,6530,6530,6550,6530,233
20250318,095600,1257716290,6530,6560,6560,6530,1939
20250318,095500,1245014060,6560,6540,6560,6540,2116
20250318,095400,1231146260,6540,6540,6550,6540,1856
20250318,095300,1219005790,6540,6550,6550,6540,2265
20250318,095200,1204183350,6540,6550,6560,6540,7135
20250318,095100,1157497060,6550,6550,6560,6550,1812
20250318,095000,1145613490,6550,6550,6560,6540,2461
20250318,094900,1129491910,6550,6520,6550,6520,3118
20250318,094800,1109092800,6520,6510,6530,6510,640
20250318,094700,1104916390,6530,6510,6530,6510,837
20250318,094600,1099457980,6520,6520,6520,6510,704
20250318,094500,1094868400,6510,6520,6520,6500,1713
20250318,094400,1083729010,6520,6540,6540,6520,1679
20250318,094300,1072755070,6540,6530,6550,6530,1362
20250318,094200,1063848500,6540,6530,6540,6520,1525
20250318,094100,1053876260,6540,6510,6540,6510,3599
20250318,094000,1030373050,6510,6490,6510,6490,2206
20250318,093900,1016035860,6490,6490,6490,6490,3635
20250318,093800,992444710,6500,6500,6500,6500,973
20250318,093700,986120210,6500,6520,6520,6500,144
20250318,093600,985182820,6520,6500,6520,6490,1499
20250318,093500,975443400,6500,6490,6500,6490,2058
20250318,093400,962083410,6490,6490,6490,6490,183
20250318,093300,960895740,6490,6490,6500,6490,1030
20250318,093200,954210840,6490,6490,6500,6490,562
20250318,093100,950563160,6500,6500,6510,6500,485
20250318,093000,947410650,6500,6500,6510,6500,854
20250318,092900,941851620,6500,6500,6500,6500,439
20250318,092800,938998120,6500,6500,6500,6500,1092
20250318,092700,931900120,6500,6510,6520,6500,1532
20250318,092600,921922120,6500,6500,6510,6500,390
20250318,092500,919384410,6500,6480,6500,6480,470
20250318,092400,916330910,6480,6500,6510,6480,2194
20250318,092300,902068570,6480,6470,6490,6470,1885
20250318,092200,889855900,6470,6470,6480,6470,3297
20250318,092100,868523470,6470,6480,6480,6470,1517
20250318,092000,858702200,6480,6480,6490,6470,1507
20250318,091900,848939730,6480,6480,6490,6470,2542
20250318,091800,832488940,6470,6470,6490,6470,3344
20250318,091700,810853190,6470,6500,6500,6470,471
20250318,091600,807802310,6500,6495,6500,6480,1000
20250318,091500,801315045,6490,6500,6500,6490,1875
20250318,091400,789144380,6500,6490,6500,6490,495
20250318,091300,785930830,6500,6490,6500,6490,390
20250318,091200,783399150,6500,6490,6500,6490,2762
20250318,091100,765447150,6490,6470,6490,6450,2839
20250318,091000,747038610,6480,6460,6480,6410,32277
20250318,090900,538798040,6460,6480,6490,6460,13838
20250318,090800,449316590,6480,6490,6490,6470,6523
20250318,090700,407085230,6500,6520,6520,6460,6687
20250318,090600,363729590,6510,6550,6550,6510,4932
20250318,090500,331538820,6510,6500,6560,6500,13679
20250318,090400,242113860,6510,6500,6510,6480,4340
20250318,090300,213875030,6500,6500,6510,6490,4215
20250318,090200,186484640,6500,6490,6500,6470,3305
20250318,090100,165034340,6490,6500,6520,6490,5797
20250318,090000,127335400,6500,6470,6515,6460,19062
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183100 3053643450 6500 6500 6500 6500 5221
3 20250318 183000 3053643450 6500 6500 6500 6500 0
4 20250318 182900 3053643450 6500 6500 6500 6500 0
5 20250318 182800 3053643450 6500 6500 6500 6500 0
6 20250318 182700 3053643450 6500 6500 6500 6500 0
7 20250318 182600 3053643450 6500 6500 6500 6500 0
8 20250318 182500 3053643450 6500 6500 6500 6500 0
9 20250318 182400 3053643450 6500 6500 6500 6500 0
10 20250318 182300 3053643450 6500 6500 6500 6500 0
11 20250318 182200 3053643450 6500 6500 6500 6500 0
12 20250318 182100 3053643450 6500 6500 6500 6500 0
13 20250318 182000 3053643450 6500 6500 6500 6500 0
14 20250318 181900 3053643450 6500 6500 6500 6500 0
15 20250318 181800 3053643450 6500 6500 6500 6500 0
16 20250318 181700 3053643450 6500 6500 6500 6500 0
17 20250318 181600 3053643450 6500 6500 6500 6500 0
18 20250318 181500 3053643450 6500 6500 6500 6500 0
19 20250318 181400 3053643450 6500 6500 6500 6500 0
20 20250318 181300 3053643450 6500 6500 6500 6500 0
21 20250318 181200 3053643450 6500 6500 6500 6500 0
22 20250318 181100 3053643450 6500 6500 6500 6500 0
23 20250318 181000 3053643450 6500 6500 6500 6500 0
24 20250318 180900 3053643450 6500 6500 6500 6500 0
25 20250318 180800 3053643450 6500 6500 6500 6500 0
26 20250318 180700 3053643450 6500 6500 6500 6500 0
27 20250318 180600 3053643450 6500 6500 6500 6500 0
28 20250318 180500 3053643450 6500 6500 6500 6500 0
29 20250318 180400 3053643450 6500 6500 6500 6500 0
30 20250318 180300 3053643450 6500 6500 6500 6500 0
31 20250318 180200 3053643450 6500 6500 6500 6500 0
32 20250318 180100 3053643450 6500 6500 6500 6500 5221
33 20250318 180000 3053643450 6500 6500 6500 6500 0
34 20250318 175900 3053643450 6500 6500 6500 6500 0
35 20250318 175800 3053643450 6500 6500 6500 6500 0
36 20250318 175700 3053643450 6500 6500 6500 6500 0
37 20250318 175600 3053643450 6500 6500 6500 6500 0
38 20250318 175500 3053643450 6500 6500 6500 6500 0
39 20250318 175400 3053643450 6500 6500 6500 6500 0
40 20250318 175300 3053643450 6500 6500 6500 6500 0
41 20250318 175200 3053643450 6500 6500 6500 6500 0
42 20250318 175100 3053643450 6500 6500 6500 6500 0
43 20250318 175000 3053643450 6500 6500 6500 6500 0
44 20250318 174900 3053643450 6500 6500 6500 6500 0
45 20250318 174800 3053643450 6500 6500 6500 6500 0
46 20250318 174700 3053643450 6500 6500 6500 6500 0
47 20250318 174600 3053643450 6500 6500 6500 6500 0
48 20250318 174500 3053643450 6500 6500 6500 6500 0
49 20250318 174400 3053643450 6500 6500 6500 6500 0
50 20250318 174300 3053643450 6500 6500 6500 6500 0
51 20250318 174200 3053643450 6500 6500 6500 6500 0
52 20250318 174100 3053643450 6500 6500 6500 6500 0
53 20250318 174000 3053643450 6500 6500 6500 6500 0
54 20250318 173900 3053643450 6500 6500 6500 6500 0
55 20250318 173800 3053643450 6500 6500 6500 6500 0
56 20250318 173700 3053643450 6500 6500 6500 6500 0
57 20250318 173600 3053643450 6500 6500 6500 6500 0
58 20250318 173500 3053643450 6500 6500 6500 6500 0
59 20250318 173400 3053643450 6500 6500 6500 6500 0
60 20250318 173300 3053643450 6500 6500 6500 6500 0
61 20250318 173200 3053643450 6500 6500 6500 6500 0
62 20250318 173100 3053643450 6500 6500 6500 6500 5221
63 20250318 173000 3053643450 6500 6500 6500 6500 0
64 20250318 172900 3053643450 6500 6500 6500 6500 0
65 20250318 172800 3053643450 6500 6500 6500 6500 0
66 20250318 172700 3053643450 6500 6500 6500 6500 0
67 20250318 172600 3053643450 6500 6500 6500 6500 0
68 20250318 172500 3053643450 6500 6500 6500 6500 0
69 20250318 172400 3053643450 6500 6500 6500 6500 0
70 20250318 172300 3053643450 6500 6500 6500 6500 0
71 20250318 172200 3053643450 6500 6500 6500 6500 0
72 20250318 172100 3053643450 6500 6500 6500 6500 0
73 20250318 172000 3053643450 6500 6500 6500 6500 0
74 20250318 171900 3053643450 6500 6500 6500 6500 0
75 20250318 171800 3053643450 6500 6500 6500 6500 0
76 20250318 171700 3053643450 6500 6500 6500 6500 0
77 20250318 171600 3053643450 6500 6500 6500 6500 0
78 20250318 171500 3053643450 6500 6500 6500 6500 0
79 20250318 171400 3053643450 6500 6500 6500 6500 0
80 20250318 171300 3053643450 6500 6500 6500 6500 0
81 20250318 171200 3053643450 6500 6500 6500 6500 0
82 20250318 171100 3053643450 6500 6500 6500 6500 0
83 20250318 171000 3053643450 6500 6500 6500 6500 0
84 20250318 170900 3053643450 6500 6500 6500 6500 0
85 20250318 170800 3053643450 6500 6500 6500 6500 0
86 20250318 170700 3053643450 6500 6500 6500 6500 0
87 20250318 170600 3053643450 6500 6500 6500 6500 0
88 20250318 170500 3053643450 6500 6500 6500 6500 0
89 20250318 170400 3053643450 6500 6500 6500 6500 0
90 20250318 170300 3053643450 6500 6500 6500 6500 0
91 20250318 170200 3053643450 6500 6500 6500 6500 0
92 20250318 170100 3053643450 6500 6500 6500 6500 5221
93 20250318 170000 3053643450 6500 6500 6500 6500 0
94 20250318 165900 3053643450 6500 6500 6500 6500 0
95 20250318 165800 3053643450 6500 6500 6500 6500 0
96 20250318 165700 3053643450 6500 6500 6500 6500 0
97 20250318 165600 3053643450 6500 6500 6500 6500 0
98 20250318 165500 3053643450 6500 6500 6500 6500 0
99 20250318 165400 3053643450 6500 6500 6500 6500 0
100 20250318 165300 3053643450 6500 6500 6500 6500 0
101 20250318 165200 3053643450 6500 6500 6500 6500 0
102 20250318 165100 3053643450 6500 6500 6500 6500 0
103 20250318 165000 3053643450 6500 6500 6500 6500 0
104 20250318 164900 3053643450 6500 6500 6500 6500 0
105 20250318 164800 3053643450 6500 6500 6500 6500 0
106 20250318 164700 3053643450 6500 6500 6500 6500 0
107 20250318 164600 3053643450 6500 6500 6500 6500 0
108 20250318 164500 3053643450 6500 6500 6500 6500 0
109 20250318 164400 3053643450 6500 6500 6500 6500 0
110 20250318 164300 3053643450 6500 6500 6500 6500 0
111 20250318 164200 3053643450 6500 6500 6500 6500 0
112 20250318 164100 3053643450 6500 6500 6500 6500 0
113 20250318 164000 3053643450 6500 6500 6500 6500 0
114 20250318 163900 3053643450 6500 6500 6500 6500 0
115 20250318 163800 3053643450 6500 6500 6500 6500 0
116 20250318 163700 3053643450 6500 6500 6500 6500 0
117 20250318 163600 3053643450 6500 6500 6500 6500 0
118 20250318 163500 3053643450 6500 6500 6500 6500 0
119 20250318 163400 3053643450 6500 6500 6500 6500 0
120 20250318 163300 3053643450 6500 6500 6500 6500 0
121 20250318 163200 3053643450 6500 6500 6500 6500 0
122 20250318 163100 3053643450 6500 6500 6500 6500 5221
123 20250318 163000 3053643450 6500 6500 6500 6500 0
124 20250318 162900 3053643450 6500 6500 6500 6500 0
125 20250318 162800 3053643450 6500 6500 6500 6500 0
126 20250318 162700 3053643450 6500 6500 6500 6500 0
127 20250318 162600 3053643450 6500 6500 6500 6500 0
128 20250318 162500 3053643450 6500 6500 6500 6500 0
129 20250318 162400 3053643450 6500 6500 6500 6500 0
130 20250318 162300 3053643450 6500 6500 6500 6500 0
131 20250318 162200 3053643450 6500 6500 6500 6500 0
132 20250318 162100 3053643450 6500 6500 6500 6500 0
133 20250318 162000 3053643450 6500 6500 6500 6500 0
134 20250318 161900 3053643450 6500 6500 6500 6500 0
135 20250318 161800 3053643450 6500 6500 6500 6500 0
136 20250318 161700 3053643450 6500 6500 6500 6500 0
137 20250318 161600 3053643450 6500 6500 6500 6500 0
138 20250318 161500 3053643450 6500 6500 6500 6500 0
139 20250318 161400 3053643450 6500 6500 6500 6500 0
140 20250318 161300 3053643450 6500 6500 6500 6500 0
141 20250318 161200 3053643450 6500 6500 6500 6500 0
142 20250318 161100 3053643450 6500 6500 6500 6500 0
143 20250318 161000 3053643450 6500 6500 6500 6500 0
144 20250318 160900 3053643450 6500 6500 6500 6500 0
145 20250318 160800 3053643450 6500 6500 6500 6500 0
146 20250318 160700 3053643450 6500 6500 6500 6500 0
147 20250318 160600 3053643450 6500 6500 6500 6500 0
148 20250318 160500 3053643450 6500 6500 6500 6500 0
149 20250318 160400 3053643450 6500 6500 6500 6500 0
150 20250318 160300 3053643450 6500 6500 6500 6500 0
151 20250318 160200 3053643450 6500 6500 6500 6500 0
152 20250318 160100 3053643450 6500 6500 6500 6500 5221
153 20250318 160000 3053643450 6500 6500 6500 6500 0
154 20250318 155900 3053643450 6500 6500 6500 6500 0
155 20250318 155800 3053643450 6500 6500 6500 6500 0
156 20250318 155700 3053643450 6500 6500 6500 6500 0
157 20250318 155600 3053643450 6500 6500 6500 6500 0
158 20250318 155500 3053643450 6500 6500 6500 6500 0
159 20250318 155400 3053643450 6500 6500 6500 6500 0
160 20250318 155300 3053643450 6500 6500 6500 6500 0
161 20250318 155200 3053643450 6500 6500 6500 6500 0
162 20250318 155100 3053643450 6500 6500 6500 6500 0
163 20250318 155000 3053643450 6500 6500 6500 6500 0
164 20250318 154900 3053643450 6500 6500 6500 6500 0
165 20250318 154800 3053643450 6500 6500 6500 6500 0
166 20250318 154700 3053643450 6500 6500 6500 6500 0
167 20250318 154600 3053643450 6500 6500 6500 6500 0
168 20250318 154500 3053643450 6500 6500 6500 6500 0
169 20250318 154400 3053643450 6500 6500 6500 6500 0
170 20250318 154300 3053643450 6500 6500 6500 6500 0
171 20250318 154200 3053643450 6500 6500 6500 6500 0
172 20250318 154100 3053643450 6500 6500 6500 6500 0
173 20250318 154000 3053643450 6500 6500 6500 6500 0
174 20250318 153900 3053643450 6500 6500 6500 6500 0
175 20250318 153800 3053643450 6500 6500 6500 6500 0
176 20250318 153700 3053643450 6500 6500 6500 6500 0
177 20250318 153600 3053643450 6500 6500 6500 6500 0
178 20250318 153500 3053643450 6500 6500 6500 6500 0
179 20250318 153400 3053643450 6500 6500 6500 6500 0
180 20250318 153300 3053643450 6500 6500 6500 6500 0
181 20250318 153200 3053643450 6500 6500 6500 6500 0
182 20250318 153100 3053643450 6500 6500 6500 6500 5221
183 20250318 153000 3053643450 6500 6500 6500 6500 5221
184 20250318 152900 3019706950 6520 6520 6520 6520 0
185 20250318 152800 3019706950 6520 6520 6520 6520 0
186 20250318 152700 3019706950 6520 6520 6520 6520 0
187 20250318 152600 3019706950 6520 6520 6520 6520 0
188 20250318 152500 3019706950 6520 6520 6520 6520 0
189 20250318 152400 3019706950 6520 6520 6520 6520 0
190 20250318 152300 3019706950 6520 6520 6520 6520 0
191 20250318 152200 3019706950 6520 6520 6520 6520 0
192 20250318 152100 3019706950 6520 6520 6520 6520 0
193 20250318 152000 3019706950 6520 6520 6520 6520 0
194 20250318 151900 3019706950 6520 6510 6520 6500 1406
195 20250318 151800 3010566750 6500 6500 6510 6490 2540
196 20250318 151700 2994055660 6500 6500 6520 6490 2425
197 20250318 151600 2978293250 6500 6500 6505 6500 3629
198 20250318 151500 2954704745 6510 6500 6510 6500 4167
199 20250318 151400 2927617745 6510 6510 6510 6500 843
200 20250318 151300 2922133325 6510 6490 6510 6490 977
201 20250318 151200 2915782245 6500 6500 6500 6500 511
202 20250318 151100 2912460745 6490 6500 6500 6490 3
203 20250318 151000 2912441265 6490 6500 6500 6490 15
204 20250318 150900 2912343905 6480 6480 6480 6480 0
205 20250318 150800 2912343905 6480 6490 6490 6480 94
206 20250318 150700 2911733865 6480 6490 6490 6480 1383
207 20250318 150600 2902761645 6490 6495 6495 6490 91
208 20250318 150500 2902171050 6500 6500 6500 6500 3
209 20250318 150400 2902151550 6500 6500 6500 6500 0
210 20250318 150300 2902151550 6500 6500 6500 6500 70
211 20250318 150200 2901696550 6500 6500 6510 6500 75
212 20250318 150100 2901208800 6520 6490 6520 6480 12049
213 20250318 150000 2823012940 6480 6480 6480 6480 1406
214 20250318 145900 2813902060 6480 6490 6490 6480 519
215 20250318 145800 2810538750 6490 6490 6490 6490 239
216 20250318 145700 2808987640 6490 6490 6490 6490 802
217 20250318 145600 2803782660 6490 6510 6510 6490 4048
218 20250318 145500 2777472760 6520 6510 6520 6510 3043
219 20250318 145400 2757662170 6510 6510 6510 6510 731
220 20250318 145300 2752903360 6510 6510 6510 6510 2
221 20250318 145200 2752890340 6510 6500 6520 6500 2698
222 20250318 145100 2735326600 6500 6520 6520 6500 74
223 20250318 145000 2734845320 6520 6510 6520 6500 102
224 20250318 144900 2734181790 6520 6510 6520 6510 984
225 20250318 144800 2727775180 6500 6520 6520 6500 48
226 20250318 144700 2727462540 6520 6500 6520 6500 51
227 20250318 144600 2727131020 6510 6510 6510 6510 2448
228 20250318 144500 2711194540 6510 6510 6520 6510 1340
229 20250318 144400 2702470140 6520 6510 6520 6510 51
230 20250318 144300 2702138120 6510 6510 6510 6510 0
231 20250318 144200 2702138120 6510 6510 6510 6510 10
232 20250318 144100 2702073020 6510 6510 6510 6510 0
233 20250318 144000 2702073020 6510 6510 6510 6510 33
234 20250318 143900 2701858190 6510 6510 6510 6500 572
235 20250318 143800 2698136310 6510 6510 6510 6510 175
236 20250318 143700 2696997060 6510 6500 6510 6500 387
237 20250318 143600 2694481550 6500 6500 6500 6500 21
238 20250318 143500 2694345050 6500 6500 6500 6500 161
239 20250318 143400 2693298550 6500 6510 6510 6500 481
240 20250318 143300 2690167440 6510 6510 6510 6510 970
241 20250318 143200 2683852740 6520 6510 6520 6510 105
242 20250318 143100 2683169150 6520 6520 6520 6520 0
243 20250318 143000 2683169150 6520 6520 6520 6520 0
244 20250318 142900 2683169150 6520 6500 6520 6500 177
245 20250318 142800 2682018050 6500 6500 6500 6500 937
246 20250318 142700 2675927550 6500 6500 6500 6500 0
247 20250318 142600 2675927550 6500 6510 6510 6500 300
248 20250318 142500 2673977330 6510 6510 6510 6510 0
249 20250318 142400 2673977330 6510 6510 6510 6510 28
250 20250318 142300 2673795050 6520 6510 6520 6510 373
251 20250318 142200 2671363340 6500 6490 6500 6490 547
252 20250318 142100 2667808760 6490 6510 6520 6490 6608
253 20250318 142000 2624851940 6510 6510 6510 6510 34
254 20250318 141900 2624630600 6510 6510 6510 6510 312
255 20250318 141800 2622599480 6510 6510 6510 6510 272
256 20250318 141700 2620828760 6510 6510 6510 6510 128
257 20250318 141600 2619995480 6510 6520 6520 6510 395
258 20250318 141500 2617423820 6520 6510 6520 6510 14
259 20250318 141400 2617332660 6510 6510 6510 6510 183
260 20250318 141300 2616141330 6510 6510 6510 6510 1
261 20250318 141200 2616134820 6510 6530 6530 6510 1127
262 20250318 141100 2608787990 6530 6530 6530 6530 0
263 20250318 141000 2608787990 6530 6530 6530 6530 1367
264 20250318 140900 2599861480 6530 6530 6530 6530 50
265 20250318 140800 2599534980 6530 6510 6530 6510 61
266 20250318 140700 2599137250 6510 6510 6510 6510 0
267 20250318 140600 2599137250 6510 6510 6510 6510 48
268 20250318 140500 2598824770 6510 6520 6520 6510 330
269 20250318 140400 2596675190 6520 6520 6520 6520 50
270 20250318 140300 2596349190 6520 6520 6520 6520 182
271 20250318 140200 2595162550 6530 6530 6530 6530 5
272 20250318 140100 2595129900 6530 6520 6530 6520 51
273 20250318 140000 2594797370 6530 6530 6530 6530 227
274 20250318 135900 2593315060 6540 6540 6540 6530 91
275 20250318 135800 2592720480 6540 6540 6540 6540 766
276 20250318 135700 2587710840 6540 6540 6540 6520 497
277 20250318 135600 2584469300 6520 6550 6560 6510 3677
278 20250318 135500 2560495860 6560 6520 6560 6520 4898
279 20250318 135400 2528441410 6520 6520 6520 6520 578
280 20250318 135300 2524672850 6520 6520 6520 6520 172
281 20250318 135200 2523551410 6520 6510 6520 6510 79
282 20250318 135100 2523036630 6520 6510 6520 6510 336
283 20250318 135000 2520846245 6520 6520 6520 6520 628
284 20250318 134900 2516751685 6520 6520 6525 6520 197
285 20250318 134800 2515467240 6520 6520 6520 6510 170
286 20250318 134700 2514360425 6540 6530 6540 6510 24
287 20250318 134600 2514204095 6530 6520 6530 6510 1346
288 20250318 134500 2505419735 6530 6530 6530 6530 2
289 20250318 134400 2505406675 6520 6510 6530 6510 224
290 20250318 134300 2503948295 6530 6540 6540 6510 6
291 20250318 134200 2503909135 6540 6520 6540 6520 1097
292 20250318 134100 2496747405 6530 6520 6530 6520 1163
293 20250318 134000 2489164515 6515 6515 6515 6515 37
294 20250318 133900 2488923460 6510 6510 6510 6510 798
295 20250318 133800 2483728480 6510 6510 6510 6500 441
296 20250318 133700 2480858170 6510 6510 6510 6510 23
297 20250318 133600 2480708440 6510 6510 6510 6510 16
298 20250318 133500 2480604280 6500 6500 6500 6500 92
299 20250318 133400 2480006280 6500 6500 6500 6500 1142
300 20250318 133300 2472583280 6500 6500 6500 6500 1
301 20250318 133200 2472576780 6520 6500 6520 6500 412
302 20250318 133100 2469898750 6520 6520 6520 6520 0
303 20250318 133000 2469898750 6520 6520 6520 6510 360
304 20250318 132900 2467552780 6520 6520 6520 6520 5
305 20250318 132800 2467520180 6520 6520 6520 6520 0
306 20250318 132700 2467520180 6520 6520 6520 6520 6
307 20250318 132600 2467481060 6520 6505 6520 6505 940
308 20250318 132500 2461353145 6500 6510 6510 6500 3479
309 20250318 132400 2438738135 6510 6510 6510 6510 759
310 20250318 132300 2433797045 6510 6510 6510 6510 13
311 20250318 132200 2433712415 6500 6500 6500 6500 1
312 20250318 132100 2433705915 6510 6510 6510 6510 0
313 20250318 132000 2433705915 6510 6510 6510 6510 11
314 20250318 131900 2433634305 6510 6500 6510 6500 149
315 20250318 131800 2432664805 6500 6500 6500 6500 526
316 20250318 131700 2429245805 6500 6500 6500 6500 527
317 20250318 131600 2425820305 6500 6500 6500 6500 1548
318 20250318 131500 2415758305 6500 6500 6500 6500 52
319 20250318 131400 2415420305 6510 6510 6510 6510 16
320 20250318 131300 2415316145 6510 6510 6510 6510 0
321 20250318 131200 2415316145 6510 6505 6510 6500 172
322 20250318 131100 2414198130 6500 6500 6500 6500 0
323 20250318 131000 2414198130 6500 6500 6500 6500 18
324 20250318 130900 2414081130 6500 6510 6510 6500 379
325 20250318 130800 2411616430 6510 6500 6510 6500 35
326 20250318 130700 2411388770 6510 6510 6510 6510 1000
327 20250318 130600 2404878770 6510 6490 6510 6490 562
328 20250318 130500 2401225260 6490 6500 6500 6490 1101
329 20250318 130400 2394079760 6490 6490 6490 6490 66
330 20250318 130300 2393651420 6500 6490 6500 6490 328
331 20250318 130200 2391522200 6490 6490 6500 6490 72
332 20250318 130100 2391054670 6490 6500 6500 6490 2928
333 20250318 130000 2372030810 6500 6500 6500 6500 78
334 20250318 125900 2371523810 6500 6510 6510 6500 387
335 20250318 125800 2369006655 6500 6500 6500 6500 1
336 20250318 125700 2369000155 6510 6490 6510 6490 615
337 20250318 125600 2365002825 6500 6500 6500 6500 1
338 20250318 125500 2364996325 6500 6510 6510 6500 2189
339 20250318 125400 2350767795 6500 6500 6500 6500 21
340 20250318 125300 2350631295 6510 6500 6510 6500 501
341 20250318 125200 2347373795 6500 6500 6500 6500 205
342 20250318 125100 2346041295 6500 6510 6510 6500 356
343 20250318 125000 2343727185 6510 6510 6510 6500 978
344 20250318 124900 2337369385 6510 6510 6510 6510 39
345 20250318 124800 2337115495 6510 6520 6520 6500 783
346 20250318 124700 2332017805 6510 6500 6520 6500 228
347 20250318 124600 2330533525 6500 6510 6520 6500 535
348 20250318 124500 2327047865 6500 6500 6500 6500 0
349 20250318 124400 2327047865 6500 6510 6520 6500 172
350 20250318 124300 2325928145 6510 6510 6520 6510 301
351 20250318 124200 2323968165 6500 6480 6500 6480 653
352 20250318 124100 2319725665 6500 6490 6500 6490 2205
353 20250318 124000 2305398755 6490 6490 6490 6490 0
354 20250318 123900 2305398755 6490 6490 6490 6480 135
355 20250318 123800 2304523345 6490 6490 6490 6480 582
356 20250318 123700 2300746185 6480 6480 6480 6480 0
357 20250318 123600 2300746185 6480 6470 6480 6470 910
358 20250318 123500 2294849625 6480 6480 6480 6480 0
359 20250318 123400 2294849625 6480 6480 6480 6480 41
360 20250318 123300 2294583945 6490 6490 6490 6490 0
361 20250318 123200 2294583945 6490 6470 6490 6470 274
362 20250318 123100 2292811085 6470 6480 6480 6470 908
363 20250318 123000 2286930325 6480 6480 6490 6480 715
364 20250318 122900 2282297105 6490 6490 6490 6490 1
365 20250318 122800 2282290615 6490 6490 6490 6490 24
366 20250318 122700 2282134855 6490 6490 6490 6490 38
367 20250318 122600 2281888235 6490 6490 6490 6490 0
368 20250318 122500 2281888235 6490 6490 6490 6490 71
369 20250318 122400 2281427445 6490 6490 6490 6490 0
370 20250318 122300 2281427445 6490 6490 6490 6490 235
371 20250318 122200 2279902295 6490 6490 6490 6490 160
372 20250318 122100 2278863895 6490 6490 6490 6480 207
373 20250318 122000 2277522465 6480 6480 6480 6480 178
374 20250318 121900 2276369025 6480 6480 6480 6480 911
375 20250318 121800 2270465745 6480 6480 6480 6480 265
376 20250318 121700 2268748545 6480 6460 6480 6460 833
377 20250318 121600 2263356695 6470 6470 6470 6470 228
378 20250318 121500 2261881535 6480 6480 6480 6480 503
379 20250318 121400 2258622095 6480 6470 6480 6470 13
380 20250318 121300 2258537895 6460 6470 6470 6460 1050
381 20250318 121200 2251754675 6480 6460 6480 6460 2123
382 20250318 121100 2238019235 6460 6450 6460 6450 169
383 20250318 121000 2236929085 6440 6450 6450 6440 31
384 20250318 120900 2236729145 6440 6450 6460 6440 1023
385 20250318 120800 2230130735 6460 6460 6460 6450 812
386 20250318 120700 2224891495 6460 6460 6460 6460 101
387 20250318 120600 2224239035 6460 6440 6460 6440 916
388 20250318 120500 2218339925 6440 6440 6440 6440 1001
389 20250318 120400 2211893485 6450 6460 6460 6450 1631
390 20250318 120300 2201373435 6470 6470 6470 6470 0
391 20250318 120200 2201373435 6470 6460 6470 6460 420
392 20250318 120100 2198660225 6460 6460 6460 6460 168
393 20250318 120000 2197574945 6460 6450 6460 6440 1848
394 20250318 115900 2185664815 6460 6460 6460 6450 21
395 20250318 115800 2185529255 6460 6440 6460 6440 76
396 20250318 115700 2185039795 6440 6450 6450 6440 293
397 20250318 115600 2183152815 6450 6460 6460 6440 263
398 20250318 115500 2181457545 6460 6460 6460 6460 1
399 20250318 115400 2181451085 6470 6470 6470 6470 2
400 20250318 115300 2181438145 6470 6470 6470 6470 1
401 20250318 115200 2181431675 6470 6470 6470 6470 0
402 20250318 115100 2181431675 6470 6460 6470 6450 1132
403 20250318 115000 2174126525 6460 6470 6470 6460 33
404 20250318 114900 2173913025 6470 6470 6470 6470 160
405 20250318 114800 2172877825 6470 6460 6480 6440 2031
406 20250318 114700 2159795265 6470 6470 6480 6440 785
407 20250318 114600 2154730445 6480 6440 6480 6430 4418
408 20250318 114500 2126202455 6460 6440 6460 6430 1243
409 20250318 114400 2118196135 6460 6460 6470 6450 384
410 20250318 114300 2115717805 6460 6460 6460 6460 0
411 20250318 114200 2115717805 6460 6460 6460 6460 0
412 20250318 114100 2115717805 6460 6460 6460 6460 0
413 20250318 114000 2115717805 6460 6460 6460 6460 0
414 20250318 113900 2115717805 6460 6460 6460 6460 0
415 20250318 113800 2115717805 6460 6460 6460 6460 0
416 20250318 113700 2115717805 6460 6460 6460 6460 0
417 20250318 113600 2115717805 6460 6460 6460 6460 130
418 20250318 113500 2114878005 6460 6460 6460 6460 429
419 20250318 113400 2112106665 6470 6470 6470 6470 301
420 20250318 113300 2110159195 6470 6450 6470 6450 3079
421 20250318 113200 2090273825 6460 6460 6460 6450 90
422 20250318 113100 2089692445 6460 6460 6465 6460 1002
423 20250318 113000 2083219520 6460 6450 6460 6450 12
424 20250318 112900 2083142010 6470 6470 6470 6470 14
425 20250318 112800 2083051430 6470 6450 6470 6430 1955
426 20250318 112700 2070458180 6450 6450 6460 6450 2031
427 20250318 112600 2057358110 6470 6460 6470 6460 1325
428 20250318 112500 2048798550 6470 6480 6480 6470 33
429 20250318 112400 2048584760 6480 6480 6480 6460 302
430 20250318 112300 2046627940 6480 6470 6480 6450 80
431 20250318 112200 2046110710 6470 6470 6470 6470 59
432 20250318 112100 2045728980 6470 6450 6470 6450 291
433 20250318 112000 2043851410 6450 6480 6480 6450 3691
434 20250318 111900 2020003470 6480 6460 6480 6460 52
435 20250318 111800 2019667130 6480 6470 6480 6470 43
436 20250318 111700 2019388520 6480 6480 6480 6460 749
437 20250318 111600 2014549340 6480 6470 6480 6470 462
438 20250318 111500 2011560080 6470 6460 6470 6460 214
439 20250318 111400 2010175790 6470 6470 6480 6460 1190
440 20250318 111300 2002480650 6470 6480 6490 6450 11803
441 20250318 111200 1926218660 6490 6520 6520 6470 9978
442 20250318 111100 1861548590 6490 6530 6530 6470 25602
443 20250318 111000 1695239080 6530 6540 6540 6530 545
444 20250318 110900 1691679150 6530 6530 6530 6530 309
445 20250318 110800 1689661380 6530 6540 6540 6530 66
446 20250318 110700 1689229890 6530 6530 6530 6530 1682
447 20250318 110600 1678246430 6530 6530 6530 6530 121
448 20250318 110500 1677456300 6530 6540 6540 6530 201
449 20250318 110400 1676143760 6540 6540 6540 6540 79
450 20250318 110300 1675627100 6550 6550 6550 6550 96
451 20250318 110200 1674998300 6540 6530 6540 6530 2607
452 20250318 110100 1657964690 6540 6540 6540 6540 10
453 20250318 110000 1657899290 6540 6560 6560 6540 63
454 20250318 105900 1657486210 6560 6560 6560 6540 90
455 20250318 105800 1656896370 6550 6550 6560 6550 53
456 20250318 105700 1656549190 6550 6530 6560 6530 844
457 20250318 105600 1651036220 6530 6540 6560 6530 1573
458 20250318 105500 1640735230 6540 6530 6540 6530 573
459 20250318 105400 1636993340 6530 6540 6540 6530 2449
460 20250318 105300 1621000480 6540 6530 6540 6530 1548
461 20250318 105200 1610891930 6530 6540 6540 6530 453
462 20250318 105100 1607932840 6530 6530 6540 6530 1093
463 20250318 105000 1600795150 6530 6530 6550 6530 1653
464 20250318 104900 1590001040 6530 6530 6550 6530 219
465 20250318 104800 1588570590 6550 6530 6550 6520 2354
466 20250318 104700 1573205790 6530 6530 6530 6530 835
467 20250318 104600 1567753240 6530 6530 6530 6530 143
468 20250318 104500 1566819450 6530 6540 6540 6530 862
469 20250318 104400 1561187360 6540 6560 6570 6540 1864
470 20250318 104300 1548975820 6550 6550 6560 6550 1284
471 20250318 104200 1540558000 6550 6530 6550 6530 1160
472 20250318 104100 1532966460 6540 6540 6540 6530 2724
473 20250318 104000 1515173180 6530 6530 6540 6530 716
474 20250318 103900 1510497690 6540 6530 6540 6530 135
475 20250318 103800 1509615140 6540 6540 6540 6540 0
476 20250318 103700 1509615140 6540 6540 6540 6540 11
477 20250318 103600 1509543200 6540 6540 6540 6540 186
478 20250318 103500 1508326760 6560 6550 6560 6540 181
479 20250318 103400 1507141590 6550 6540 6550 6530 561
480 20250318 103300 1503471690 6540 6530 6540 6530 120
481 20250318 103200 1502688080 6530 6540 6540 6530 1645
482 20250318 103100 1491946140 6530 6540 6540 6530 923
483 20250318 103000 1485915570 6540 6530 6560 6530 499
484 20250318 102900 1482649890 6540 6550 6550 6540 439
485 20250318 102800 1479777830 6550 6550 6550 6550 0
486 20250318 102700 1479777830 6550 6550 6550 6550 352
487 20250318 102600 1477472230 6540 6540 6550 6540 885
488 20250318 102500 1471683330 6540 6540 6550 6540 1438
489 20250318 102400 1462273760 6550 6540 6550 6540 124
490 20250318 102300 1461462160 6540 6535 6540 6535 324
491 20250318 102200 1459343220 6530 6535 6535 6530 1890
492 20250318 102100 1447001515 6535 6545 6545 6535 171
493 20250318 102000 1445883255 6545 6540 6550 6540 1024
494 20250318 101900 1439176270 6550 6550 6560 6540 1150
495 20250318 101800 1431639210 6550 6540 6550 6540 477
496 20250318 101700 1428519340 6540 6540 6550 6540 1215
497 20250318 101600 1420573230 6550 6560 6560 6550 1021
498 20250318 101500 1413883830 6550 6550 6550 6540 1065
499 20250318 101400 1406911680 6540 6540 6545 6530 1635
500 20250318 101300 1396220625 6540 6545 6545 6540 41
501 20250318 101200 1395952455 6545 6545 6545 6540 591
502 20250318 101100 1392087260 6545 6550 6550 6545 4
503 20250318 101000 1392061070 6540 6570 6570 6540 99
504 20250318 100900 1391412320 6570 6540 6570 6540 6591
505 20250318 100800 1348220110 6540 6530 6540 6530 752
506 20250318 100700 1343306350 6530 6540 6540 6520 902
507 20250318 100600 1337420330 6540 6540 6540 6520 250
508 20250318 100500 1335786430 6540 6530 6540 6520 1109
509 20250318 100400 1328546500 6530 6540 6540 6530 1203
510 20250318 100300 1320688860 6540 6530 6540 6530 92
511 20250318 100200 1320087190 6530 6530 6540 6520 3375
512 20250318 100100 1298048810 6530 6530 6530 6530 1349
513 20250318 100000 1289239840 6530 6530 6530 6530 3492
514 20250318 095900 1266437080 6540 6530 6540 6530 571
515 20250318 095800 1262708410 6530 6530 6550 6530 531
516 20250318 095700 1259238580 6530 6530 6550 6530 233
517 20250318 095600 1257716290 6530 6560 6560 6530 1939
518 20250318 095500 1245014060 6560 6540 6560 6540 2116
519 20250318 095400 1231146260 6540 6540 6550 6540 1856
520 20250318 095300 1219005790 6540 6550 6550 6540 2265
521 20250318 095200 1204183350 6540 6550 6560 6540 7135
522 20250318 095100 1157497060 6550 6550 6560 6550 1812
523 20250318 095000 1145613490 6550 6550 6560 6540 2461
524 20250318 094900 1129491910 6550 6520 6550 6520 3118
525 20250318 094800 1109092800 6520 6510 6530 6510 640
526 20250318 094700 1104916390 6530 6510 6530 6510 837
527 20250318 094600 1099457980 6520 6520 6520 6510 704
528 20250318 094500 1094868400 6510 6520 6520 6500 1713
529 20250318 094400 1083729010 6520 6540 6540 6520 1679
530 20250318 094300 1072755070 6540 6530 6550 6530 1362
531 20250318 094200 1063848500 6540 6530 6540 6520 1525
532 20250318 094100 1053876260 6540 6510 6540 6510 3599
533 20250318 094000 1030373050 6510 6490 6510 6490 2206
534 20250318 093900 1016035860 6490 6490 6490 6490 3635
535 20250318 093800 992444710 6500 6500 6500 6500 973
536 20250318 093700 986120210 6500 6520 6520 6500 144
537 20250318 093600 985182820 6520 6500 6520 6490 1499
538 20250318 093500 975443400 6500 6490 6500 6490 2058
539 20250318 093400 962083410 6490 6490 6490 6490 183
540 20250318 093300 960895740 6490 6490 6500 6490 1030
541 20250318 093200 954210840 6490 6490 6500 6490 562
542 20250318 093100 950563160 6500 6500 6510 6500 485
543 20250318 093000 947410650 6500 6500 6510 6500 854
544 20250318 092900 941851620 6500 6500 6500 6500 439
545 20250318 092800 938998120 6500 6500 6500 6500 1092
546 20250318 092700 931900120 6500 6510 6520 6500 1532
547 20250318 092600 921922120 6500 6500 6510 6500 390
548 20250318 092500 919384410 6500 6480 6500 6480 470
549 20250318 092400 916330910 6480 6500 6510 6480 2194
550 20250318 092300 902068570 6480 6470 6490 6470 1885
551 20250318 092200 889855900 6470 6470 6480 6470 3297
552 20250318 092100 868523470 6470 6480 6480 6470 1517
553 20250318 092000 858702200 6480 6480 6490 6470 1507
554 20250318 091900 848939730 6480 6480 6490 6470 2542
555 20250318 091800 832488940 6470 6470 6490 6470 3344
556 20250318 091700 810853190 6470 6500 6500 6470 471
557 20250318 091600 807802310 6500 6495 6500 6480 1000
558 20250318 091500 801315045 6490 6500 6500 6490 1875
559 20250318 091400 789144380 6500 6490 6500 6490 495
560 20250318 091300 785930830 6500 6490 6500 6490 390
561 20250318 091200 783399150 6500 6490 6500 6490 2762
562 20250318 091100 765447150 6490 6470 6490 6450 2839
563 20250318 091000 747038610 6480 6460 6480 6410 32277
564 20250318 090900 538798040 6460 6480 6490 6460 13838
565 20250318 090800 449316590 6480 6490 6490 6470 6523
566 20250318 090700 407085230 6500 6520 6520 6460 6687
567 20250318 090600 363729590 6510 6550 6550 6510 4932
568 20250318 090500 331538820 6510 6500 6560 6500 13679
569 20250318 090400 242113860 6510 6500 6510 6480 4340
570 20250318 090300 213875030 6500 6500 6510 6490 4215
571 20250318 090200 186484640 6500 6490 6500 6470 3305
572 20250318 090100 165034340 6490 6500 6520 6490 5797
573 20250318 090000 127335400 6500 6470 6515 6460 19062