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

596
009410/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185400,854822592,2410,2410,2410,2410,2816
20250318,185300,854822592,2410,2410,2410,2410,0
20250318,185200,854822592,2410,2410,2410,2410,0
20250318,185100,854822592,2410,2410,2410,2410,0
20250318,185000,854822592,2410,2410,2410,2410,0
20250318,184900,854822592,2410,2410,2410,2410,0
20250318,184800,854822592,2410,2410,2410,2410,0
20250318,184700,854822592,2410,2410,2410,2410,0
20250318,184600,854822592,2410,2410,2410,2410,0
20250318,184500,854822592,2410,2410,2410,2410,0
20250318,184400,854822592,2410,2410,2410,2410,0
20250318,184300,854822592,2410,2410,2410,2410,0
20250318,184200,854822592,2410,2410,2410,2410,0
20250318,184100,854822592,2410,2410,2410,2410,0
20250318,184000,854822592,2410,2410,2410,2410,0
20250318,183900,854822592,2410,2410,2410,2410,0
20250318,183800,854822592,2410,2410,2410,2410,0
20250318,183700,854822592,2410,2410,2410,2410,0
20250318,183600,854822592,2410,2410,2410,2410,0
20250318,183500,854822592,2410,2410,2410,2410,0
20250318,183400,854822592,2410,2410,2410,2410,0
20250318,183300,854822592,2410,2410,2410,2410,0
20250318,183200,854822592,2410,2410,2410,2410,0
20250318,183100,854822592,2410,2410,2410,2410,0
20250318,183000,854822592,2410,2410,2410,2410,0
20250318,182900,854822592,2410,2410,2410,2410,0
20250318,182800,854822592,2410,2410,2410,2410,0
20250318,182700,854822592,2410,2410,2410,2410,0
20250318,182600,854822592,2410,2410,2410,2410,0
20250318,182500,854822592,2410,2410,2410,2410,0
20250318,182400,854822592,2410,2410,2410,2410,2816
20250318,182300,854822592,2410,2410,2410,2410,0
20250318,182200,854822592,2410,2410,2410,2410,0
20250318,182100,854822592,2410,2410,2410,2410,0
20250318,182000,854822592,2410,2410,2410,2410,0
20250318,181900,854822592,2410,2410,2410,2410,0
20250318,181800,854822592,2410,2410,2410,2410,0
20250318,181700,854822592,2410,2410,2410,2410,0
20250318,181600,854822592,2410,2410,2410,2410,0
20250318,181500,854822592,2410,2410,2410,2410,0
20250318,181400,854822592,2410,2410,2410,2410,0
20250318,181300,854822592,2410,2410,2410,2410,0
20250318,181200,854822592,2410,2410,2410,2410,0
20250318,181100,854822592,2410,2410,2410,2410,0
20250318,181000,854822592,2410,2410,2410,2410,0
20250318,180900,854822592,2410,2410,2410,2410,0
20250318,180800,854822592,2410,2410,2410,2410,0
20250318,180700,854822592,2410,2410,2410,2410,0
20250318,180600,854822592,2410,2410,2410,2410,0
20250318,180500,854822592,2410,2410,2410,2410,0
20250318,180400,854822592,2410,2410,2410,2410,0
20250318,180300,854822592,2410,2410,2410,2410,0
20250318,180200,854822592,2410,2410,2410,2410,0
20250318,180100,854822592,2410,2410,2410,2410,0
20250318,180000,854822592,2410,2410,2410,2410,0
20250318,175900,854822592,2410,2410,2410,2410,0
20250318,175800,854822592,2410,2410,2410,2410,0
20250318,175700,854822592,2410,2410,2410,2410,0
20250318,175600,854822592,2410,2410,2410,2410,0
20250318,175500,854822592,2410,2410,2410,2410,0
20250318,175400,854822592,2410,2410,2410,2410,2816
20250318,175300,854822592,2410,2410,2410,2410,0
20250318,175200,854822592,2410,2410,2410,2410,0
20250318,175100,854822592,2410,2410,2410,2410,0
20250318,175000,854822592,2410,2410,2410,2410,0
20250318,174900,854822592,2410,2410,2410,2410,0
20250318,174800,854822592,2410,2410,2410,2410,0
20250318,174700,854822592,2410,2410,2410,2410,0
20250318,174600,854822592,2410,2410,2410,2410,0
20250318,174500,854822592,2410,2410,2410,2410,0
20250318,174400,854822592,2410,2410,2410,2410,0
20250318,174300,854822592,2410,2410,2410,2410,0
20250318,174200,854822592,2410,2410,2410,2410,0
20250318,174100,854822592,2410,2410,2410,2410,0
20250318,174000,854822592,2410,2410,2410,2410,0
20250318,173900,854822592,2410,2410,2410,2410,0
20250318,173800,854822592,2410,2410,2410,2410,0
20250318,173700,854822592,2410,2410,2410,2410,0
20250318,173600,854822592,2410,2410,2410,2410,0
20250318,173500,854822592,2410,2410,2410,2410,0
20250318,173400,854822592,2410,2410,2410,2410,0
20250318,173300,854822592,2410,2410,2410,2410,0
20250318,173200,854822592,2410,2410,2410,2410,0
20250318,173100,854822592,2410,2410,2410,2410,0
20250318,173000,854822592,2410,2410,2410,2410,0
20250318,172900,854822592,2410,2410,2410,2410,0
20250318,172800,854822592,2410,2410,2410,2410,0
20250318,172700,854822592,2410,2410,2410,2410,0
20250318,172600,854822592,2410,2410,2410,2410,0
20250318,172500,854822592,2410,2410,2410,2410,0
20250318,172400,854822592,2410,2410,2410,2410,2816
20250318,172300,854822592,2410,2410,2410,2410,0
20250318,172200,854822592,2410,2410,2410,2410,0
20250318,172100,854822592,2410,2410,2410,2410,0
20250318,172000,854822592,2410,2410,2410,2410,0
20250318,171900,854822592,2410,2410,2410,2410,0
20250318,171800,854822592,2410,2410,2410,2410,0
20250318,171700,854822592,2410,2410,2410,2410,0
20250318,171600,854822592,2410,2410,2410,2410,0
20250318,171500,854822592,2410,2410,2410,2410,0
20250318,171400,854822592,2410,2410,2410,2410,0
20250318,171300,854822592,2410,2410,2410,2410,0
20250318,171200,854822592,2410,2410,2410,2410,0
20250318,171100,854822592,2410,2410,2410,2410,0
20250318,171000,854822592,2410,2410,2410,2410,0
20250318,170900,854822592,2410,2410,2410,2410,0
20250318,170800,854822592,2410,2410,2410,2410,0
20250318,170700,854822592,2410,2410,2410,2410,0
20250318,170600,854822592,2410,2410,2410,2410,0
20250318,170500,854822592,2410,2410,2410,2410,0
20250318,170400,854822592,2410,2410,2410,2410,0
20250318,170300,854822592,2410,2410,2410,2410,0
20250318,170200,854822592,2410,2410,2410,2410,0
20250318,170100,854822592,2410,2410,2410,2410,0
20250318,170000,854822592,2410,2410,2410,2410,0
20250318,165900,854822592,2410,2410,2410,2410,0
20250318,165800,854822592,2410,2410,2410,2410,0
20250318,165700,854822592,2410,2410,2410,2410,0
20250318,165600,854822592,2410,2410,2410,2410,0
20250318,165500,854822592,2410,2410,2410,2410,0
20250318,165400,854822592,2410,2410,2410,2410,2816
20250318,165300,854822592,2410,2410,2410,2410,0
20250318,165200,854822592,2410,2410,2410,2410,0
20250318,165100,854822592,2410,2410,2410,2410,0
20250318,165000,854822592,2410,2410,2410,2410,0
20250318,164900,854822592,2410,2410,2410,2410,0
20250318,164800,854822592,2410,2410,2410,2410,0
20250318,164700,854822592,2410,2410,2410,2410,0
20250318,164600,854822592,2410,2410,2410,2410,0
20250318,164500,854822592,2410,2410,2410,2410,0
20250318,164400,854822592,2410,2410,2410,2410,0
20250318,164300,854822592,2410,2410,2410,2410,0
20250318,164200,854822592,2410,2410,2410,2410,0
20250318,164100,854822592,2410,2410,2410,2410,0
20250318,164000,854822592,2410,2410,2410,2410,0
20250318,163900,854822592,2410,2410,2410,2410,0
20250318,163800,854822592,2410,2410,2410,2410,0
20250318,163700,854822592,2410,2410,2410,2410,0
20250318,163600,854822592,2410,2410,2410,2410,0
20250318,163500,854822592,2410,2410,2410,2410,0
20250318,163400,854822592,2410,2410,2410,2410,0
20250318,163300,854822592,2410,2410,2410,2410,0
20250318,163200,854822592,2410,2410,2410,2410,0
20250318,163100,854822592,2410,2410,2410,2410,0
20250318,163000,854822592,2410,2410,2410,2410,0
20250318,162900,854822592,2410,2410,2410,2410,0
20250318,162800,854822592,2410,2410,2410,2410,0
20250318,162700,854822592,2410,2410,2410,2410,0
20250318,162600,854822592,2410,2410,2410,2410,0
20250318,162500,854822592,2410,2410,2410,2410,0
20250318,162400,854822592,2410,2410,2410,2410,2816
20250318,162300,854822592,2410,2410,2410,2410,0
20250318,162200,854822592,2410,2410,2410,2410,0
20250318,162100,854822592,2410,2410,2410,2410,0
20250318,162000,854822592,2410,2410,2410,2410,0
20250318,161900,854822592,2410,2410,2410,2410,0
20250318,161800,854822592,2410,2410,2410,2410,0
20250318,161700,854822592,2410,2410,2410,2410,0
20250318,161600,854822592,2410,2410,2410,2410,0
20250318,161500,854822592,2410,2410,2410,2410,0
20250318,161400,854822592,2410,2410,2410,2410,0
20250318,161300,854822592,2410,2410,2410,2410,0
20250318,161200,854822592,2410,2410,2410,2410,0
20250318,161100,854822592,2410,2410,2410,2410,0
20250318,161000,854822592,2410,2410,2410,2410,0
20250318,160900,854822592,2410,2410,2410,2410,0
20250318,160800,854822592,2410,2410,2410,2410,0
20250318,160700,854822592,2410,2410,2410,2410,0
20250318,160600,854822592,2410,2410,2410,2410,0
20250318,160500,854822592,2410,2410,2410,2410,0
20250318,160400,854822592,2410,2410,2410,2410,0
20250318,160300,854822592,2410,2410,2410,2410,0
20250318,160200,854822592,2410,2410,2410,2410,0
20250318,160100,854822592,2410,2410,2410,2410,0
20250318,160000,854822592,2410,2410,2410,2410,0
20250318,155900,854822592,2410,2410,2410,2410,0
20250318,155800,854822592,2410,2410,2410,2410,0
20250318,155700,854822592,2410,2410,2410,2410,0
20250318,155600,854822592,2410,2410,2410,2410,0
20250318,155500,854822592,2410,2410,2410,2410,0
20250318,155400,854822592,2410,2410,2410,2410,2816
20250318,155300,854822592,2410,2410,2410,2410,0
20250318,155200,854822592,2410,2410,2410,2410,0
20250318,155100,854822592,2410,2410,2410,2410,0
20250318,155000,854822592,2410,2410,2410,2410,0
20250318,154900,854822592,2410,2410,2410,2410,0
20250318,154800,854822592,2410,2410,2410,2410,0
20250318,154700,854822592,2410,2410,2410,2410,0
20250318,154600,854822592,2410,2410,2410,2410,0
20250318,154500,854822592,2410,2410,2410,2410,0
20250318,154400,854822592,2410,2410,2410,2410,0
20250318,154300,854822592,2410,2410,2410,2410,0
20250318,154200,854822592,2410,2410,2410,2410,0
20250318,154100,854822592,2410,2410,2410,2410,0
20250318,154000,854822592,2410,2410,2410,2410,0
20250318,153900,854822592,2410,2410,2410,2410,0
20250318,153800,854822592,2410,2410,2410,2410,0
20250318,153700,854822592,2410,2410,2410,2410,0
20250318,153600,854822592,2410,2410,2410,2410,0
20250318,153500,854822592,2410,2410,2410,2410,0
20250318,153400,854822592,2410,2410,2410,2410,0
20250318,153300,854822592,2410,2410,2410,2410,0
20250318,153200,854822592,2410,2410,2410,2410,0
20250318,153100,854822592,2410,2410,2410,2410,0
20250318,153000,854822592,2410,2410,2410,2410,2816
20250318,152900,848036032,2420,2420,2420,2420,0
20250318,152800,848036032,2420,2420,2420,2420,0
20250318,152700,848036032,2420,2420,2420,2420,0
20250318,152600,848036032,2420,2420,2420,2420,0
20250318,152500,848036032,2420,2420,2420,2420,0
20250318,152400,848036032,2420,2420,2420,2420,0
20250318,152300,848036032,2420,2420,2420,2420,0
20250318,152200,848036032,2420,2420,2420,2420,0
20250318,152100,848036032,2420,2420,2420,2420,0
20250318,152000,848036032,2420,2420,2420,2420,0
20250318,151900,848036032,2420,2405,2420,2405,1760
20250318,151800,843803042,2400,2390,2400,2390,133
20250318,151700,843484342,2395,2395,2395,2395,12
20250318,151600,843455602,2405,2405,2405,2405,0
20250318,151500,843455602,2405,2385,2405,2385,994
20250318,151400,841084892,2385,2380,2385,2380,1216
20250318,151300,838188282,2380,2380,2380,2380,0
20250318,151200,838188282,2380,2380,2380,2380,1382
20250318,151100,834899122,2385,2385,2385,2385,1000
20250318,151000,832514122,2390,2390,2390,2375,199
20250318,150900,832039077,2390,2395,2395,2390,1501
20250318,150800,828444187,2395,2395,2395,2395,0
20250318,150700,828444187,2395,2395,2395,2395,0
20250318,150600,828444187,2395,2395,2395,2395,1
20250318,150500,828441792,2400,2400,2400,2400,0
20250318,150400,828441792,2400,2400,2400,2400,0
20250318,150300,828441792,2400,2400,2400,2365,1768
20250318,150200,824228782,2405,2405,2405,2405,0
20250318,150100,824228782,2405,2405,2405,2405,2
20250318,150000,824223972,2395,2405,2405,2395,8
20250318,145900,824204772,2405,2405,2405,2405,0
20250318,145800,824204772,2405,2405,2405,2405,0
20250318,145700,824204772,2405,2415,2415,2400,1094
20250318,145600,821570762,2410,2415,2415,2410,212
20250318,145500,821059817,2410,2410,2410,2410,1
20250318,145400,821057407,2415,2415,2415,2415,0
20250318,145300,821057407,2415,2410,2415,2410,57
20250318,145200,820919832,2415,2410,2415,2410,33
20250318,145100,820840142,2410,2415,2415,2410,1310
20250318,145000,817677457,2425,2425,2425,2425,300
20250318,144900,816949957,2420,2420,2420,2420,3
20250318,144800,816942697,2425,2415,2425,2415,988
20250318,144700,814554167,2415,2410,2415,2410,1496
20250318,144600,810948802,2410,2410,2415,2410,4
20250318,144500,810939157,2410,2405,2410,2405,502
20250318,144400,809729342,2405,2405,2405,2405,3
20250318,144300,809722127,2405,2400,2405,2400,5
20250318,144200,809710107,2400,2400,2400,2400,0
20250318,144100,809710107,2400,2400,2400,2400,0
20250318,144000,809710107,2400,2400,2400,2400,0
20250318,143900,809710107,2400,2400,2400,2400,0
20250318,143800,809710107,2400,2400,2400,2400,1
20250318,143700,809707707,2395,2395,2395,2395,4
20250318,143600,809698127,2395,2395,2395,2395,0
20250318,143500,809698127,2395,2410,2410,2395,1592
20250318,143400,805875182,2410,2410,2410,2410,1
20250318,143300,805872772,2405,2405,2405,2405,3
20250318,143200,805865557,2410,2410,2410,2410,0
20250318,143100,805865557,2410,2400,2410,2400,51
20250318,143000,805743147,2395,2395,2395,2395,0
20250318,142900,805743147,2395,2395,2395,2395,0
20250318,142800,805743147,2395,2400,2400,2395,17
20250318,142700,805702427,2395,2395,2395,2395,0
20250318,142600,805702427,2395,2395,2395,2395,0
20250318,142500,805702427,2395,2395,2395,2395,0
20250318,142400,805702427,2395,2400,2400,2395,500
20250318,142300,804504907,2395,2395,2395,2395,0
20250318,142200,804504907,2395,2395,2395,2395,493
20250318,142100,803324172,2395,2395,2395,2395,0
20250318,142000,803324172,2395,2395,2395,2395,266
20250318,141900,802687102,2395,2395,2395,2395,0
20250318,141800,802687102,2395,2395,2395,2395,4
20250318,141700,802677522,2410,2400,2410,2400,101
20250318,141600,802435112,2400,2390,2400,2390,1066
20250318,141500,799884747,2390,2385,2390,2385,1107
20250318,141400,797242232,2375,2375,2380,2370,759
20250318,141300,795439512,2375,2375,2375,2375,1444
20250318,141200,792010012,2375,2375,2375,2375,0
20250318,141100,792010012,2375,2375,2375,2375,0
20250318,141000,792010012,2375,2375,2375,2375,4
20250318,140900,792000512,2375,2375,2375,2375,0
20250318,140800,792000512,2375,2375,2375,2370,626
20250318,140700,790513767,2375,2370,2375,2370,521
20250318,140600,789278992,2370,2370,2370,2370,0
20250318,140500,789278992,2370,2370,2370,2370,0
20250318,140400,789278992,2370,2370,2370,2370,0
20250318,140300,789278992,2370,2370,2370,2370,0
20250318,140200,789278992,2370,2365,2370,2365,605
20250318,140100,787846642,2365,2365,2365,2365,0
20250318,140000,787846642,2365,2365,2365,2365,501
20250318,135900,786661777,2365,2365,2365,2365,13
20250318,135800,786631032,2365,2360,2365,2360,52
20250318,135700,786508157,2355,2345,2355,2345,1398
20250318,135600,783224697,2330,2330,2330,2330,80
20250318,135500,783038297,2330,2330,2330,2330,1
20250318,135400,783035967,2330,2330,2330,2330,1705
20250318,135300,779063317,2330,2330,2330,2330,1
20250318,135200,779060987,2345,2345,2345,2345,137
20250318,135100,778739722,2345,2345,2345,2345,0
20250318,135000,778739722,2345,2345,2345,2345,0
20250318,134900,778739722,2345,2335,2345,2320,4150
20250318,134800,769087517,2355,2345,2355,2330,4400
20250318,134700,758805227,2355,2355,2355,2355,300
20250318,134600,758098727,2355,2355,2355,2355,0
20250318,134500,758098727,2355,2370,2375,2345,7391
20250318,134400,740719727,2370,2370,2370,2370,0
20250318,134300,740719727,2370,2375,2375,2370,582
20250318,134200,739337977,2380,2380,2380,2380,1
20250318,134100,739335597,2375,2375,2375,2375,0
20250318,134000,739335597,2375,2380,2380,2375,505
20250318,133900,738133722,2375,2375,2375,2375,130
20250318,133800,737824972,2365,2365,2365,2365,0
20250318,133700,737824972,2365,2365,2365,2365,19
20250318,133600,737780037,2365,2390,2390,2365,4000
20250318,133500,728297112,2400,2400,2400,2400,61
20250318,133400,728150712,2405,2405,2405,2405,98
20250318,133300,727915022,2405,2410,2420,2405,2002
20250318,133200,723099222,2420,2420,2425,2420,2002
20250318,133100,718254377,2420,2420,2420,2420,1
20250318,133000,718251957,2405,2425,2425,2400,5103
20250318,132900,705989577,2430,2430,2430,2430,1004
20250318,132800,703549857,2435,2435,2435,2435,82
20250318,132700,703350187,2435,2435,2435,2435,4
20250318,132600,703340447,2435,2435,2435,2435,0
20250318,132500,703340447,2435,2435,2435,2435,0
20250318,132400,703340447,2435,2435,2435,2435,387
20250318,132300,702398102,2435,2435,2440,2435,1834
20250318,132200,697929777,2435,2445,2445,2435,2138
20250318,132100,692707517,2445,2435,2445,2435,892
20250318,132000,690529177,2435,2445,2445,2435,463
20250318,131900,689398152,2450,2440,2450,2440,1150
20250318,131800,686581822,2440,2440,2440,2435,516
20250318,131700,685323172,2450,2450,2450,2450,300
20250318,131600,684588172,2450,2450,2450,2445,1114
20250318,131500,681861467,2450,2450,2450,2450,1494
20250318,131400,678201167,2455,2450,2455,2450,1536
20250318,131300,674431272,2455,2435,2455,2435,1994
20250318,131200,669555602,2430,2430,2430,2430,395
20250318,131100,668595752,2445,2445,2445,2445,0
20250318,131000,668595752,2445,2445,2445,2445,1944
20250318,130900,663842672,2445,2445,2450,2445,1753
20250318,130800,659556582,2445,2452,2455,2445,987
20250318,130700,657137645,2452,2415,2452,2415,3726
20250318,130600,648038436,2420,2415,2420,2415,89
20250318,130500,647823241,2410,2405,2410,2405,1093
20250318,130400,645190921,2405,2402,2405,2402,241
20250318,130300,644611376,2402,2400,2405,2400,604
20250318,130200,643160664,2400,2390,2400,2390,2000
20250318,130100,638368534,2390,2380,2390,2380,932
20250318,130000,636148149,2380,2380,2380,2380,0
20250318,125900,636148149,2380,2380,2380,2380,4
20250318,125800,636138629,2377,2380,2380,2377,301
20250318,125700,635422987,2380,2380,2380,2380,0
20250318,125600,635422987,2380,2375,2380,2375,1843
20250318,125500,631045439,2375,2375,2375,2375,0
20250318,125400,631045439,2375,2375,2375,2372,6
20250318,125300,631031192,2375,2375,2375,2375,0
20250318,125200,631031192,2375,2375,2375,2375,1
20250318,125100,631028817,2372,2375,2375,2372,93
20250318,125000,630808209,2372,2372,2372,2372,75
20250318,124900,630630309,2372,2372,2372,2372,9
20250318,124800,630608961,2375,2375,2375,2375,4
20250318,124700,630599461,2375,2375,2375,2375,0
20250318,124600,630599461,2375,2375,2375,2375,1
20250318,124500,630597086,2370,2370,2370,2370,137
20250318,124400,630272396,2370,2370,2370,2370,418
20250318,124300,629281736,2370,2370,2370,2370,2
20250318,124200,629276996,2367,2367,2367,2367,0
20250318,124100,629276996,2367,2367,2367,2367,18
20250318,124000,629234390,2367,2367,2367,2367,0
20250318,123900,629234390,2367,2367,2367,2367,0
20250318,123800,629234390,2367,2367,2367,2367,0
20250318,123700,629234390,2367,2370,2370,2367,103
20250318,123600,628990289,2370,2365,2370,2365,6
20250318,123500,628976074,2370,2370,2370,2370,1
20250318,123400,628973704,2370,2370,2370,2370,3
20250318,123300,628966594,2375,2375,2375,2375,1
20250318,123200,628964219,2370,2370,2370,2370,0
20250318,123100,628964219,2370,2370,2370,2370,0
20250318,123000,628964219,2370,2370,2370,2370,0
20250318,122900,628964219,2370,2370,2370,2370,500
20250318,122800,627779219,2370,2380,2380,2370,2
20250318,122700,627774469,2380,2380,2380,2380,183
20250318,122600,627338929,2380,2380,2380,2380,0
20250318,122500,627338929,2380,2370,2380,2370,15
20250318,122400,627303239,2365,2365,2365,2365,0
20250318,122300,627303239,2365,2355,2365,2355,878
20250318,122200,625234459,2360,2360,2360,2360,0
20250318,122100,625234459,2360,2365,2365,2360,881
20250318,122000,623155294,2365,2370,2370,2365,1056
20250318,121900,620657729,2370,2370,2370,2370,0
20250318,121800,620657729,2370,2370,2370,2370,546
20250318,121700,619363709,2370,2370,2370,2370,1557
20250318,121600,615673619,2370,2365,2370,2365,990
20250318,121500,613330819,2370,2370,2370,2365,492
20250318,121400,612165034,2370,2370,2370,2370,30
20250318,121300,612093934,2370,2370,2370,2370,0
20250318,121200,612093934,2370,2370,2370,2370,51
20250318,121100,611973064,2380,2370,2380,2365,686
20250318,121000,610342659,2365,2345,2365,2345,3862
20250318,120900,601242169,2340,2340,2340,2340,101
20250318,120800,601005829,2340,2340,2340,2340,28
20250318,120700,600940309,2340,2335,2340,2335,1621
20250318,120600,597151274,2330,2330,2330,2330,3
20250318,120500,597144284,2330,2330,2330,2330,45
20250318,120400,597039434,2325,2325,2325,2325,4
20250318,120300,597030134,2330,2330,2330,2330,0
20250318,120200,597030134,2330,2330,2330,2330,0
20250318,120100,597030134,2330,2330,2330,2330,1
20250318,120000,597027804,2330,2330,2330,2330,4
20250318,115900,597018484,2335,2335,2335,2335,4
20250318,115800,597009144,2330,2330,2330,2330,0
20250318,115700,597009144,2330,2330,2330,2330,0
20250318,115600,597009144,2330,2330,2330,2330,58
20250318,115500,596874004,2330,2330,2330,2330,22
20250318,115400,596822744,2325,2325,2325,2325,0
20250318,115300,596822744,2325,2325,2325,2325,3
20250318,115200,596815769,2330,2330,2330,2330,0
20250318,115100,596815769,2330,2330,2330,2330,1
20250318,115000,596813439,2325,2325,2330,2325,319
20250318,114900,596070649,2330,2330,2330,2330,0
20250318,114800,596070649,2330,2330,2330,2330,0
20250318,114700,596070649,2330,2330,2330,2330,167
20250318,114600,595681539,2330,2330,2330,2330,0
20250318,114500,595681539,2330,2330,2330,2330,0
20250318,114400,595681539,2330,2335,2340,2330,2600
20250318,114300,589603439,2340,2340,2340,2340,0
20250318,114200,589603439,2340,2340,2340,2340,0
20250318,114100,589603439,2340,2340,2340,2340,0
20250318,114000,589603439,2340,2340,2340,2340,0
20250318,113900,589603439,2340,2340,2340,2340,0
20250318,113800,589603439,2340,2340,2340,2340,0
20250318,113700,589603439,2340,2340,2340,2340,0
20250318,113600,589603439,2340,2340,2340,2340,0
20250318,113500,589603439,2340,2340,2340,2340,0
20250318,113400,589603439,2340,2340,2340,2340,396
20250318,113300,588676799,2340,2340,2340,2340,0
20250318,113200,588676799,2340,2340,2340,2340,1
20250318,113100,588674459,2340,2340,2340,2340,5
20250318,113000,588662759,2340,2340,2340,2340,0
20250318,112900,588662759,2340,2340,2340,2340,0
20250318,112800,588662759,2340,2340,2340,2340,0
20250318,112700,588662759,2340,2340,2340,2340,1
20250318,112600,588660419,2335,2335,2335,2325,175
20250318,112500,588252459,2330,2330,2330,2330,0
20250318,112400,588252459,2330,2330,2330,2330,0
20250318,112300,588252459,2330,2330,2330,2330,2
20250318,112200,588247799,2325,2325,2325,2325,32
20250318,112100,588173399,2325,2325,2325,2325,86
20250318,112000,587973449,2340,2340,2340,2340,1
20250318,111900,587971109,2325,2325,2325,2325,6
20250318,111800,587957159,2340,2325,2340,2325,11
20250318,111700,587931569,2340,2335,2340,2335,131
20250318,111600,587625679,2335,2335,2335,2335,1
20250318,111500,587623344,2335,2335,2335,2335,1
20250318,111400,587621009,2330,2330,2330,2325,135
20250318,111300,587306464,2335,2340,2340,2335,408
20250318,111200,586353769,2340,2320,2345,2320,3262
20250318,111100,578729684,2320,2315,2335,2315,4771
20250318,111000,567650489,2315,2315,2315,2315,370
20250318,110900,566793939,2320,2320,2320,2320,1
20250318,110800,566791619,2320,2320,2320,2320,0
20250318,110700,566791619,2320,2315,2320,2315,3200
20250318,110600,559368844,2320,2300,2320,2300,2731
20250318,110500,553062279,2300,2295,2300,2295,199
20250318,110400,552605094,2290,2290,2290,2290,1500
20250318,110300,549170094,2300,2300,2300,2300,1
20250318,110200,549167794,2305,2305,2305,2305,1
20250318,110100,549165489,2300,2290,2305,2290,1563
20250318,110000,545570619,2290,2300,2300,2290,105
20250318,105900,545330104,2300,2295,2300,2295,1540
20250318,105800,541788154,2295,2290,2295,2290,14
20250318,105700,541756089,2295,2275,2295,2275,4470
20250318,105600,531526959,2275,2275,2275,2275,413
20250318,105500,530587384,2275,2280,2280,2275,416
20250318,105400,529640909,2280,2265,2280,2265,3672
20250318,105300,521309004,2265,2265,2265,2265,1
20250318,105200,521306739,2260,2260,2260,2260,20
20250318,105100,521261539,2265,2260,2265,2255,3938
20250318,105000,512366029,2255,2260,2260,2255,1203
20250318,104900,509652334,2260,2260,2260,2260,53
20250318,104800,509532554,2255,2255,2255,2255,11
20250318,104700,509507749,2260,2265,2265,2260,2301
20250318,104600,504307469,2260,2255,2265,2255,1102
20250318,104500,501818329,2250,2250,2250,2250,0
20250318,104400,501818329,2250,2250,2250,2250,500
20250318,104300,500693329,2250,2250,2250,2250,9
20250318,104200,500673079,2255,2255,2255,2255,1
20250318,104100,500670824,2255,2245,2255,2240,7
20250318,104000,500655104,2255,2255,2255,2255,1721
20250318,103900,496774249,2255,2250,2260,2250,1932
20250318,103800,492427224,2250,2230,2250,2230,23240
20250318,103700,440392284,2230,2225,2230,2225,31183
20250318,103600,370933599,2220,2220,2220,2220,0
20250318,103500,370933599,2220,2225,2225,2220,1190
20250318,103400,368285949,2220,2225,2225,2220,8
20250318,103300,368268169,2225,2225,2225,2225,10
20250318,103200,368245919,2220,2220,2220,2220,10
20250318,103100,368223719,2225,2225,2225,2225,62
20250318,103000,368085769,2225,2220,2225,2220,37
20250318,102900,368003594,2225,2225,2225,2220,37
20250318,102800,367921319,2220,2220,2225,2220,645
20250318,102700,366486919,2220,2225,2225,2220,7
20250318,102600,366471359,2220,2225,2225,2220,26
20250318,102500,366413609,2220,2220,2220,2220,9
20250318,102400,366393629,2225,2225,2225,2225,14
20250318,102300,366362479,2220,2220,2220,2220,230
20250318,102200,365851879,2220,2225,2225,2220,1315
20250318,102100,362927004,2225,2225,2225,2225,145
20250318,102000,362604379,2225,2220,2225,2220,5970
20250318,101900,349331129,2220,2220,2220,2220,80
20250318,101800,349153529,2220,2220,2220,2220,4415
20250318,101700,339352229,2220,2220,2220,2220,1
20250318,101600,339350009,2220,2220,2222,2220,6006
20250318,101500,326014689,2220,2215,2220,2210,7024
20250318,101400,310461974,2220,2220,2220,2220,1350
20250318,101300,307464974,2225,2220,2225,2220,857
20250318,101200,305562404,2220,2220,2220,2220,2247
20250318,101100,300574064,2225,2225,2225,2225,1845
20250318,101000,296468939,2230,2230,2230,2230,4
20250318,100900,296460019,2230,2227,2230,2225,395
20250318,100800,295579987,2230,2230,2230,2230,9
20250318,100700,295559917,2230,2230,2230,2230,0
20250318,100600,295559917,2230,2230,2230,2230,108
20250318,100500,295319077,2230,2230,2230,2230,521
20250318,100400,294157247,2230,2230,2230,2230,2
20250318,100300,294152787,2230,2230,2230,2230,231
20250318,100200,293637657,2230,2230,2230,2230,114
20250318,100100,293383437,2230,2230,2230,2230,181
20250318,100000,292979807,2230,2230,2230,2230,335
20250318,095900,292232757,2225,2225,2225,2225,0
20250318,095800,292232757,2225,2225,2230,2225,668
20250318,095700,290743937,2230,2230,2230,2230,410
20250318,095600,289829637,2230,2230,2230,2230,1006
20250318,095500,287586257,2230,2230,2230,2230,567
20250318,095400,286321847,2230,2230,2230,2230,610
20250318,095300,284961547,2230,2230,2230,2227,511
20250318,095200,283822020,2230,2230,2230,2230,1506
20250318,095100,280463640,2227,2225,2227,2220,1735
20250318,095000,276606725,2220,2235,2235,2220,1241
20250318,094900,273845335,2235,2235,2235,2230,255
20250318,094800,273276575,2235,2240,2240,2230,2232
20250318,094700,268293050,2235,2230,2235,2230,9071
20250318,094600,248039720,2230,2220,2230,2220,1095
20250318,094500,245603130,2220,2230,2230,2220,1609
20250318,094400,242026705,2230,2230,2240,2230,12928
20250318,094300,213169570,2230,2220,2230,2220,9078
20250318,094200,192953865,2225,2220,2230,2210,8471
20250318,094100,174162925,2220,2235,2235,2215,11532
20250318,094000,148538250,2235,2240,2245,2235,4848
20250318,093900,137681685,2240,2245,2245,2240,450
20250318,093800,136673635,2245,2250,2250,2240,3873
20250318,093700,127966305,2255,2270,2270,2255,13290
20250318,093600,97885885,2270,2280,2280,2270,540
20250318,093500,96660055,2270,2280,2280,2270,5039
20250318,093400,85191055,2280,2280,2280,2275,1961
20250318,093300,80720925,2280,2280,2280,2280,17
20250318,093200,80682165,2280,2280,2280,2275,518
20250318,093100,79503045,2280,2285,2285,2280,1094
20250318,093000,77008565,2285,2280,2290,2275,502
20250318,092900,75864725,2290,2290,2290,2285,2135
20250318,092800,70976110,2300,2295,2300,2295,2975
20250318,092700,64148385,2300,2300,2305,2290,1042
20250318,092600,61753655,2300,2300,2300,2300,5755
20250318,092500,48517155,2305,2305,2305,2300,7377
20250318,092400,31524910,2305,2305,2305,2305,25
20250318,092300,31467285,2305,2310,2310,2305,2036
20250318,092200,26774300,2310,2320,2320,2310,5646
20250318,092100,13721750,2320,2320,2320,2320,0
20250318,092000,13721750,2320,2320,2320,2320,192
20250318,091900,13276310,2320,2320,2320,2320,0
20250318,091800,13276310,2320,2320,2320,2320,423
20250318,091700,12294950,2330,2325,2330,2325,32
20250318,091600,12220460,2320,2330,2330,2320,722
20250318,091500,10541360,2340,2340,2340,2340,0
20250318,091400,10541360,2340,2340,2340,2340,0
20250318,091300,10541360,2340,2340,2340,2340,150
20250318,091200,10190360,2345,2345,2345,2345,0
20250318,091100,10190360,2345,2340,2345,2340,60
20250318,091000,10049815,2345,2345,2345,2345,0
20250318,090900,10049815,2345,2345,2345,2345,0
20250318,090800,10049815,2345,2345,2345,2345,0
20250318,090700,10049815,2345,2345,2345,2345,8
20250318,090600,10031055,2350,2350,2350,2350,0
20250318,090500,10031055,2350,2330,2355,2330,77
20250318,090400,9851600,2355,2355,2355,2355,0
20250318,090300,9851600,2355,2330,2355,2330,51
20250318,090200,9732745,2330,2330,2330,2330,60
20250318,090100,9592945,2330,2340,2365,2315,3101
20250318,090000,2370470,2365,2340,2365,2340,1013
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185400 854822592 2410 2410 2410 2410 2816
3 20250318 185300 854822592 2410 2410 2410 2410 0
4 20250318 185200 854822592 2410 2410 2410 2410 0
5 20250318 185100 854822592 2410 2410 2410 2410 0
6 20250318 185000 854822592 2410 2410 2410 2410 0
7 20250318 184900 854822592 2410 2410 2410 2410 0
8 20250318 184800 854822592 2410 2410 2410 2410 0
9 20250318 184700 854822592 2410 2410 2410 2410 0
10 20250318 184600 854822592 2410 2410 2410 2410 0
11 20250318 184500 854822592 2410 2410 2410 2410 0
12 20250318 184400 854822592 2410 2410 2410 2410 0
13 20250318 184300 854822592 2410 2410 2410 2410 0
14 20250318 184200 854822592 2410 2410 2410 2410 0
15 20250318 184100 854822592 2410 2410 2410 2410 0
16 20250318 184000 854822592 2410 2410 2410 2410 0
17 20250318 183900 854822592 2410 2410 2410 2410 0
18 20250318 183800 854822592 2410 2410 2410 2410 0
19 20250318 183700 854822592 2410 2410 2410 2410 0
20 20250318 183600 854822592 2410 2410 2410 2410 0
21 20250318 183500 854822592 2410 2410 2410 2410 0
22 20250318 183400 854822592 2410 2410 2410 2410 0
23 20250318 183300 854822592 2410 2410 2410 2410 0
24 20250318 183200 854822592 2410 2410 2410 2410 0
25 20250318 183100 854822592 2410 2410 2410 2410 0
26 20250318 183000 854822592 2410 2410 2410 2410 0
27 20250318 182900 854822592 2410 2410 2410 2410 0
28 20250318 182800 854822592 2410 2410 2410 2410 0
29 20250318 182700 854822592 2410 2410 2410 2410 0
30 20250318 182600 854822592 2410 2410 2410 2410 0
31 20250318 182500 854822592 2410 2410 2410 2410 0
32 20250318 182400 854822592 2410 2410 2410 2410 2816
33 20250318 182300 854822592 2410 2410 2410 2410 0
34 20250318 182200 854822592 2410 2410 2410 2410 0
35 20250318 182100 854822592 2410 2410 2410 2410 0
36 20250318 182000 854822592 2410 2410 2410 2410 0
37 20250318 181900 854822592 2410 2410 2410 2410 0
38 20250318 181800 854822592 2410 2410 2410 2410 0
39 20250318 181700 854822592 2410 2410 2410 2410 0
40 20250318 181600 854822592 2410 2410 2410 2410 0
41 20250318 181500 854822592 2410 2410 2410 2410 0
42 20250318 181400 854822592 2410 2410 2410 2410 0
43 20250318 181300 854822592 2410 2410 2410 2410 0
44 20250318 181200 854822592 2410 2410 2410 2410 0
45 20250318 181100 854822592 2410 2410 2410 2410 0
46 20250318 181000 854822592 2410 2410 2410 2410 0
47 20250318 180900 854822592 2410 2410 2410 2410 0
48 20250318 180800 854822592 2410 2410 2410 2410 0
49 20250318 180700 854822592 2410 2410 2410 2410 0
50 20250318 180600 854822592 2410 2410 2410 2410 0
51 20250318 180500 854822592 2410 2410 2410 2410 0
52 20250318 180400 854822592 2410 2410 2410 2410 0
53 20250318 180300 854822592 2410 2410 2410 2410 0
54 20250318 180200 854822592 2410 2410 2410 2410 0
55 20250318 180100 854822592 2410 2410 2410 2410 0
56 20250318 180000 854822592 2410 2410 2410 2410 0
57 20250318 175900 854822592 2410 2410 2410 2410 0
58 20250318 175800 854822592 2410 2410 2410 2410 0
59 20250318 175700 854822592 2410 2410 2410 2410 0
60 20250318 175600 854822592 2410 2410 2410 2410 0
61 20250318 175500 854822592 2410 2410 2410 2410 0
62 20250318 175400 854822592 2410 2410 2410 2410 2816
63 20250318 175300 854822592 2410 2410 2410 2410 0
64 20250318 175200 854822592 2410 2410 2410 2410 0
65 20250318 175100 854822592 2410 2410 2410 2410 0
66 20250318 175000 854822592 2410 2410 2410 2410 0
67 20250318 174900 854822592 2410 2410 2410 2410 0
68 20250318 174800 854822592 2410 2410 2410 2410 0
69 20250318 174700 854822592 2410 2410 2410 2410 0
70 20250318 174600 854822592 2410 2410 2410 2410 0
71 20250318 174500 854822592 2410 2410 2410 2410 0
72 20250318 174400 854822592 2410 2410 2410 2410 0
73 20250318 174300 854822592 2410 2410 2410 2410 0
74 20250318 174200 854822592 2410 2410 2410 2410 0
75 20250318 174100 854822592 2410 2410 2410 2410 0
76 20250318 174000 854822592 2410 2410 2410 2410 0
77 20250318 173900 854822592 2410 2410 2410 2410 0
78 20250318 173800 854822592 2410 2410 2410 2410 0
79 20250318 173700 854822592 2410 2410 2410 2410 0
80 20250318 173600 854822592 2410 2410 2410 2410 0
81 20250318 173500 854822592 2410 2410 2410 2410 0
82 20250318 173400 854822592 2410 2410 2410 2410 0
83 20250318 173300 854822592 2410 2410 2410 2410 0
84 20250318 173200 854822592 2410 2410 2410 2410 0
85 20250318 173100 854822592 2410 2410 2410 2410 0
86 20250318 173000 854822592 2410 2410 2410 2410 0
87 20250318 172900 854822592 2410 2410 2410 2410 0
88 20250318 172800 854822592 2410 2410 2410 2410 0
89 20250318 172700 854822592 2410 2410 2410 2410 0
90 20250318 172600 854822592 2410 2410 2410 2410 0
91 20250318 172500 854822592 2410 2410 2410 2410 0
92 20250318 172400 854822592 2410 2410 2410 2410 2816
93 20250318 172300 854822592 2410 2410 2410 2410 0
94 20250318 172200 854822592 2410 2410 2410 2410 0
95 20250318 172100 854822592 2410 2410 2410 2410 0
96 20250318 172000 854822592 2410 2410 2410 2410 0
97 20250318 171900 854822592 2410 2410 2410 2410 0
98 20250318 171800 854822592 2410 2410 2410 2410 0
99 20250318 171700 854822592 2410 2410 2410 2410 0
100 20250318 171600 854822592 2410 2410 2410 2410 0
101 20250318 171500 854822592 2410 2410 2410 2410 0
102 20250318 171400 854822592 2410 2410 2410 2410 0
103 20250318 171300 854822592 2410 2410 2410 2410 0
104 20250318 171200 854822592 2410 2410 2410 2410 0
105 20250318 171100 854822592 2410 2410 2410 2410 0
106 20250318 171000 854822592 2410 2410 2410 2410 0
107 20250318 170900 854822592 2410 2410 2410 2410 0
108 20250318 170800 854822592 2410 2410 2410 2410 0
109 20250318 170700 854822592 2410 2410 2410 2410 0
110 20250318 170600 854822592 2410 2410 2410 2410 0
111 20250318 170500 854822592 2410 2410 2410 2410 0
112 20250318 170400 854822592 2410 2410 2410 2410 0
113 20250318 170300 854822592 2410 2410 2410 2410 0
114 20250318 170200 854822592 2410 2410 2410 2410 0
115 20250318 170100 854822592 2410 2410 2410 2410 0
116 20250318 170000 854822592 2410 2410 2410 2410 0
117 20250318 165900 854822592 2410 2410 2410 2410 0
118 20250318 165800 854822592 2410 2410 2410 2410 0
119 20250318 165700 854822592 2410 2410 2410 2410 0
120 20250318 165600 854822592 2410 2410 2410 2410 0
121 20250318 165500 854822592 2410 2410 2410 2410 0
122 20250318 165400 854822592 2410 2410 2410 2410 2816
123 20250318 165300 854822592 2410 2410 2410 2410 0
124 20250318 165200 854822592 2410 2410 2410 2410 0
125 20250318 165100 854822592 2410 2410 2410 2410 0
126 20250318 165000 854822592 2410 2410 2410 2410 0
127 20250318 164900 854822592 2410 2410 2410 2410 0
128 20250318 164800 854822592 2410 2410 2410 2410 0
129 20250318 164700 854822592 2410 2410 2410 2410 0
130 20250318 164600 854822592 2410 2410 2410 2410 0
131 20250318 164500 854822592 2410 2410 2410 2410 0
132 20250318 164400 854822592 2410 2410 2410 2410 0
133 20250318 164300 854822592 2410 2410 2410 2410 0
134 20250318 164200 854822592 2410 2410 2410 2410 0
135 20250318 164100 854822592 2410 2410 2410 2410 0
136 20250318 164000 854822592 2410 2410 2410 2410 0
137 20250318 163900 854822592 2410 2410 2410 2410 0
138 20250318 163800 854822592 2410 2410 2410 2410 0
139 20250318 163700 854822592 2410 2410 2410 2410 0
140 20250318 163600 854822592 2410 2410 2410 2410 0
141 20250318 163500 854822592 2410 2410 2410 2410 0
142 20250318 163400 854822592 2410 2410 2410 2410 0
143 20250318 163300 854822592 2410 2410 2410 2410 0
144 20250318 163200 854822592 2410 2410 2410 2410 0
145 20250318 163100 854822592 2410 2410 2410 2410 0
146 20250318 163000 854822592 2410 2410 2410 2410 0
147 20250318 162900 854822592 2410 2410 2410 2410 0
148 20250318 162800 854822592 2410 2410 2410 2410 0
149 20250318 162700 854822592 2410 2410 2410 2410 0
150 20250318 162600 854822592 2410 2410 2410 2410 0
151 20250318 162500 854822592 2410 2410 2410 2410 0
152 20250318 162400 854822592 2410 2410 2410 2410 2816
153 20250318 162300 854822592 2410 2410 2410 2410 0
154 20250318 162200 854822592 2410 2410 2410 2410 0
155 20250318 162100 854822592 2410 2410 2410 2410 0
156 20250318 162000 854822592 2410 2410 2410 2410 0
157 20250318 161900 854822592 2410 2410 2410 2410 0
158 20250318 161800 854822592 2410 2410 2410 2410 0
159 20250318 161700 854822592 2410 2410 2410 2410 0
160 20250318 161600 854822592 2410 2410 2410 2410 0
161 20250318 161500 854822592 2410 2410 2410 2410 0
162 20250318 161400 854822592 2410 2410 2410 2410 0
163 20250318 161300 854822592 2410 2410 2410 2410 0
164 20250318 161200 854822592 2410 2410 2410 2410 0
165 20250318 161100 854822592 2410 2410 2410 2410 0
166 20250318 161000 854822592 2410 2410 2410 2410 0
167 20250318 160900 854822592 2410 2410 2410 2410 0
168 20250318 160800 854822592 2410 2410 2410 2410 0
169 20250318 160700 854822592 2410 2410 2410 2410 0
170 20250318 160600 854822592 2410 2410 2410 2410 0
171 20250318 160500 854822592 2410 2410 2410 2410 0
172 20250318 160400 854822592 2410 2410 2410 2410 0
173 20250318 160300 854822592 2410 2410 2410 2410 0
174 20250318 160200 854822592 2410 2410 2410 2410 0
175 20250318 160100 854822592 2410 2410 2410 2410 0
176 20250318 160000 854822592 2410 2410 2410 2410 0
177 20250318 155900 854822592 2410 2410 2410 2410 0
178 20250318 155800 854822592 2410 2410 2410 2410 0
179 20250318 155700 854822592 2410 2410 2410 2410 0
180 20250318 155600 854822592 2410 2410 2410 2410 0
181 20250318 155500 854822592 2410 2410 2410 2410 0
182 20250318 155400 854822592 2410 2410 2410 2410 2816
183 20250318 155300 854822592 2410 2410 2410 2410 0
184 20250318 155200 854822592 2410 2410 2410 2410 0
185 20250318 155100 854822592 2410 2410 2410 2410 0
186 20250318 155000 854822592 2410 2410 2410 2410 0
187 20250318 154900 854822592 2410 2410 2410 2410 0
188 20250318 154800 854822592 2410 2410 2410 2410 0
189 20250318 154700 854822592 2410 2410 2410 2410 0
190 20250318 154600 854822592 2410 2410 2410 2410 0
191 20250318 154500 854822592 2410 2410 2410 2410 0
192 20250318 154400 854822592 2410 2410 2410 2410 0
193 20250318 154300 854822592 2410 2410 2410 2410 0
194 20250318 154200 854822592 2410 2410 2410 2410 0
195 20250318 154100 854822592 2410 2410 2410 2410 0
196 20250318 154000 854822592 2410 2410 2410 2410 0
197 20250318 153900 854822592 2410 2410 2410 2410 0
198 20250318 153800 854822592 2410 2410 2410 2410 0
199 20250318 153700 854822592 2410 2410 2410 2410 0
200 20250318 153600 854822592 2410 2410 2410 2410 0
201 20250318 153500 854822592 2410 2410 2410 2410 0
202 20250318 153400 854822592 2410 2410 2410 2410 0
203 20250318 153300 854822592 2410 2410 2410 2410 0
204 20250318 153200 854822592 2410 2410 2410 2410 0
205 20250318 153100 854822592 2410 2410 2410 2410 0
206 20250318 153000 854822592 2410 2410 2410 2410 2816
207 20250318 152900 848036032 2420 2420 2420 2420 0
208 20250318 152800 848036032 2420 2420 2420 2420 0
209 20250318 152700 848036032 2420 2420 2420 2420 0
210 20250318 152600 848036032 2420 2420 2420 2420 0
211 20250318 152500 848036032 2420 2420 2420 2420 0
212 20250318 152400 848036032 2420 2420 2420 2420 0
213 20250318 152300 848036032 2420 2420 2420 2420 0
214 20250318 152200 848036032 2420 2420 2420 2420 0
215 20250318 152100 848036032 2420 2420 2420 2420 0
216 20250318 152000 848036032 2420 2420 2420 2420 0
217 20250318 151900 848036032 2420 2405 2420 2405 1760
218 20250318 151800 843803042 2400 2390 2400 2390 133
219 20250318 151700 843484342 2395 2395 2395 2395 12
220 20250318 151600 843455602 2405 2405 2405 2405 0
221 20250318 151500 843455602 2405 2385 2405 2385 994
222 20250318 151400 841084892 2385 2380 2385 2380 1216
223 20250318 151300 838188282 2380 2380 2380 2380 0
224 20250318 151200 838188282 2380 2380 2380 2380 1382
225 20250318 151100 834899122 2385 2385 2385 2385 1000
226 20250318 151000 832514122 2390 2390 2390 2375 199
227 20250318 150900 832039077 2390 2395 2395 2390 1501
228 20250318 150800 828444187 2395 2395 2395 2395 0
229 20250318 150700 828444187 2395 2395 2395 2395 0
230 20250318 150600 828444187 2395 2395 2395 2395 1
231 20250318 150500 828441792 2400 2400 2400 2400 0
232 20250318 150400 828441792 2400 2400 2400 2400 0
233 20250318 150300 828441792 2400 2400 2400 2365 1768
234 20250318 150200 824228782 2405 2405 2405 2405 0
235 20250318 150100 824228782 2405 2405 2405 2405 2
236 20250318 150000 824223972 2395 2405 2405 2395 8
237 20250318 145900 824204772 2405 2405 2405 2405 0
238 20250318 145800 824204772 2405 2405 2405 2405 0
239 20250318 145700 824204772 2405 2415 2415 2400 1094
240 20250318 145600 821570762 2410 2415 2415 2410 212
241 20250318 145500 821059817 2410 2410 2410 2410 1
242 20250318 145400 821057407 2415 2415 2415 2415 0
243 20250318 145300 821057407 2415 2410 2415 2410 57
244 20250318 145200 820919832 2415 2410 2415 2410 33
245 20250318 145100 820840142 2410 2415 2415 2410 1310
246 20250318 145000 817677457 2425 2425 2425 2425 300
247 20250318 144900 816949957 2420 2420 2420 2420 3
248 20250318 144800 816942697 2425 2415 2425 2415 988
249 20250318 144700 814554167 2415 2410 2415 2410 1496
250 20250318 144600 810948802 2410 2410 2415 2410 4
251 20250318 144500 810939157 2410 2405 2410 2405 502
252 20250318 144400 809729342 2405 2405 2405 2405 3
253 20250318 144300 809722127 2405 2400 2405 2400 5
254 20250318 144200 809710107 2400 2400 2400 2400 0
255 20250318 144100 809710107 2400 2400 2400 2400 0
256 20250318 144000 809710107 2400 2400 2400 2400 0
257 20250318 143900 809710107 2400 2400 2400 2400 0
258 20250318 143800 809710107 2400 2400 2400 2400 1
259 20250318 143700 809707707 2395 2395 2395 2395 4
260 20250318 143600 809698127 2395 2395 2395 2395 0
261 20250318 143500 809698127 2395 2410 2410 2395 1592
262 20250318 143400 805875182 2410 2410 2410 2410 1
263 20250318 143300 805872772 2405 2405 2405 2405 3
264 20250318 143200 805865557 2410 2410 2410 2410 0
265 20250318 143100 805865557 2410 2400 2410 2400 51
266 20250318 143000 805743147 2395 2395 2395 2395 0
267 20250318 142900 805743147 2395 2395 2395 2395 0
268 20250318 142800 805743147 2395 2400 2400 2395 17
269 20250318 142700 805702427 2395 2395 2395 2395 0
270 20250318 142600 805702427 2395 2395 2395 2395 0
271 20250318 142500 805702427 2395 2395 2395 2395 0
272 20250318 142400 805702427 2395 2400 2400 2395 500
273 20250318 142300 804504907 2395 2395 2395 2395 0
274 20250318 142200 804504907 2395 2395 2395 2395 493
275 20250318 142100 803324172 2395 2395 2395 2395 0
276 20250318 142000 803324172 2395 2395 2395 2395 266
277 20250318 141900 802687102 2395 2395 2395 2395 0
278 20250318 141800 802687102 2395 2395 2395 2395 4
279 20250318 141700 802677522 2410 2400 2410 2400 101
280 20250318 141600 802435112 2400 2390 2400 2390 1066
281 20250318 141500 799884747 2390 2385 2390 2385 1107
282 20250318 141400 797242232 2375 2375 2380 2370 759
283 20250318 141300 795439512 2375 2375 2375 2375 1444
284 20250318 141200 792010012 2375 2375 2375 2375 0
285 20250318 141100 792010012 2375 2375 2375 2375 0
286 20250318 141000 792010012 2375 2375 2375 2375 4
287 20250318 140900 792000512 2375 2375 2375 2375 0
288 20250318 140800 792000512 2375 2375 2375 2370 626
289 20250318 140700 790513767 2375 2370 2375 2370 521
290 20250318 140600 789278992 2370 2370 2370 2370 0
291 20250318 140500 789278992 2370 2370 2370 2370 0
292 20250318 140400 789278992 2370 2370 2370 2370 0
293 20250318 140300 789278992 2370 2370 2370 2370 0
294 20250318 140200 789278992 2370 2365 2370 2365 605
295 20250318 140100 787846642 2365 2365 2365 2365 0
296 20250318 140000 787846642 2365 2365 2365 2365 501
297 20250318 135900 786661777 2365 2365 2365 2365 13
298 20250318 135800 786631032 2365 2360 2365 2360 52
299 20250318 135700 786508157 2355 2345 2355 2345 1398
300 20250318 135600 783224697 2330 2330 2330 2330 80
301 20250318 135500 783038297 2330 2330 2330 2330 1
302 20250318 135400 783035967 2330 2330 2330 2330 1705
303 20250318 135300 779063317 2330 2330 2330 2330 1
304 20250318 135200 779060987 2345 2345 2345 2345 137
305 20250318 135100 778739722 2345 2345 2345 2345 0
306 20250318 135000 778739722 2345 2345 2345 2345 0
307 20250318 134900 778739722 2345 2335 2345 2320 4150
308 20250318 134800 769087517 2355 2345 2355 2330 4400
309 20250318 134700 758805227 2355 2355 2355 2355 300
310 20250318 134600 758098727 2355 2355 2355 2355 0
311 20250318 134500 758098727 2355 2370 2375 2345 7391
312 20250318 134400 740719727 2370 2370 2370 2370 0
313 20250318 134300 740719727 2370 2375 2375 2370 582
314 20250318 134200 739337977 2380 2380 2380 2380 1
315 20250318 134100 739335597 2375 2375 2375 2375 0
316 20250318 134000 739335597 2375 2380 2380 2375 505
317 20250318 133900 738133722 2375 2375 2375 2375 130
318 20250318 133800 737824972 2365 2365 2365 2365 0
319 20250318 133700 737824972 2365 2365 2365 2365 19
320 20250318 133600 737780037 2365 2390 2390 2365 4000
321 20250318 133500 728297112 2400 2400 2400 2400 61
322 20250318 133400 728150712 2405 2405 2405 2405 98
323 20250318 133300 727915022 2405 2410 2420 2405 2002
324 20250318 133200 723099222 2420 2420 2425 2420 2002
325 20250318 133100 718254377 2420 2420 2420 2420 1
326 20250318 133000 718251957 2405 2425 2425 2400 5103
327 20250318 132900 705989577 2430 2430 2430 2430 1004
328 20250318 132800 703549857 2435 2435 2435 2435 82
329 20250318 132700 703350187 2435 2435 2435 2435 4
330 20250318 132600 703340447 2435 2435 2435 2435 0
331 20250318 132500 703340447 2435 2435 2435 2435 0
332 20250318 132400 703340447 2435 2435 2435 2435 387
333 20250318 132300 702398102 2435 2435 2440 2435 1834
334 20250318 132200 697929777 2435 2445 2445 2435 2138
335 20250318 132100 692707517 2445 2435 2445 2435 892
336 20250318 132000 690529177 2435 2445 2445 2435 463
337 20250318 131900 689398152 2450 2440 2450 2440 1150
338 20250318 131800 686581822 2440 2440 2440 2435 516
339 20250318 131700 685323172 2450 2450 2450 2450 300
340 20250318 131600 684588172 2450 2450 2450 2445 1114
341 20250318 131500 681861467 2450 2450 2450 2450 1494
342 20250318 131400 678201167 2455 2450 2455 2450 1536
343 20250318 131300 674431272 2455 2435 2455 2435 1994
344 20250318 131200 669555602 2430 2430 2430 2430 395
345 20250318 131100 668595752 2445 2445 2445 2445 0
346 20250318 131000 668595752 2445 2445 2445 2445 1944
347 20250318 130900 663842672 2445 2445 2450 2445 1753
348 20250318 130800 659556582 2445 2452 2455 2445 987
349 20250318 130700 657137645 2452 2415 2452 2415 3726
350 20250318 130600 648038436 2420 2415 2420 2415 89
351 20250318 130500 647823241 2410 2405 2410 2405 1093
352 20250318 130400 645190921 2405 2402 2405 2402 241
353 20250318 130300 644611376 2402 2400 2405 2400 604
354 20250318 130200 643160664 2400 2390 2400 2390 2000
355 20250318 130100 638368534 2390 2380 2390 2380 932
356 20250318 130000 636148149 2380 2380 2380 2380 0
357 20250318 125900 636148149 2380 2380 2380 2380 4
358 20250318 125800 636138629 2377 2380 2380 2377 301
359 20250318 125700 635422987 2380 2380 2380 2380 0
360 20250318 125600 635422987 2380 2375 2380 2375 1843
361 20250318 125500 631045439 2375 2375 2375 2375 0
362 20250318 125400 631045439 2375 2375 2375 2372 6
363 20250318 125300 631031192 2375 2375 2375 2375 0
364 20250318 125200 631031192 2375 2375 2375 2375 1
365 20250318 125100 631028817 2372 2375 2375 2372 93
366 20250318 125000 630808209 2372 2372 2372 2372 75
367 20250318 124900 630630309 2372 2372 2372 2372 9
368 20250318 124800 630608961 2375 2375 2375 2375 4
369 20250318 124700 630599461 2375 2375 2375 2375 0
370 20250318 124600 630599461 2375 2375 2375 2375 1
371 20250318 124500 630597086 2370 2370 2370 2370 137
372 20250318 124400 630272396 2370 2370 2370 2370 418
373 20250318 124300 629281736 2370 2370 2370 2370 2
374 20250318 124200 629276996 2367 2367 2367 2367 0
375 20250318 124100 629276996 2367 2367 2367 2367 18
376 20250318 124000 629234390 2367 2367 2367 2367 0
377 20250318 123900 629234390 2367 2367 2367 2367 0
378 20250318 123800 629234390 2367 2367 2367 2367 0
379 20250318 123700 629234390 2367 2370 2370 2367 103
380 20250318 123600 628990289 2370 2365 2370 2365 6
381 20250318 123500 628976074 2370 2370 2370 2370 1
382 20250318 123400 628973704 2370 2370 2370 2370 3
383 20250318 123300 628966594 2375 2375 2375 2375 1
384 20250318 123200 628964219 2370 2370 2370 2370 0
385 20250318 123100 628964219 2370 2370 2370 2370 0
386 20250318 123000 628964219 2370 2370 2370 2370 0
387 20250318 122900 628964219 2370 2370 2370 2370 500
388 20250318 122800 627779219 2370 2380 2380 2370 2
389 20250318 122700 627774469 2380 2380 2380 2380 183
390 20250318 122600 627338929 2380 2380 2380 2380 0
391 20250318 122500 627338929 2380 2370 2380 2370 15
392 20250318 122400 627303239 2365 2365 2365 2365 0
393 20250318 122300 627303239 2365 2355 2365 2355 878
394 20250318 122200 625234459 2360 2360 2360 2360 0
395 20250318 122100 625234459 2360 2365 2365 2360 881
396 20250318 122000 623155294 2365 2370 2370 2365 1056
397 20250318 121900 620657729 2370 2370 2370 2370 0
398 20250318 121800 620657729 2370 2370 2370 2370 546
399 20250318 121700 619363709 2370 2370 2370 2370 1557
400 20250318 121600 615673619 2370 2365 2370 2365 990
401 20250318 121500 613330819 2370 2370 2370 2365 492
402 20250318 121400 612165034 2370 2370 2370 2370 30
403 20250318 121300 612093934 2370 2370 2370 2370 0
404 20250318 121200 612093934 2370 2370 2370 2370 51
405 20250318 121100 611973064 2380 2370 2380 2365 686
406 20250318 121000 610342659 2365 2345 2365 2345 3862
407 20250318 120900 601242169 2340 2340 2340 2340 101
408 20250318 120800 601005829 2340 2340 2340 2340 28
409 20250318 120700 600940309 2340 2335 2340 2335 1621
410 20250318 120600 597151274 2330 2330 2330 2330 3
411 20250318 120500 597144284 2330 2330 2330 2330 45
412 20250318 120400 597039434 2325 2325 2325 2325 4
413 20250318 120300 597030134 2330 2330 2330 2330 0
414 20250318 120200 597030134 2330 2330 2330 2330 0
415 20250318 120100 597030134 2330 2330 2330 2330 1
416 20250318 120000 597027804 2330 2330 2330 2330 4
417 20250318 115900 597018484 2335 2335 2335 2335 4
418 20250318 115800 597009144 2330 2330 2330 2330 0
419 20250318 115700 597009144 2330 2330 2330 2330 0
420 20250318 115600 597009144 2330 2330 2330 2330 58
421 20250318 115500 596874004 2330 2330 2330 2330 22
422 20250318 115400 596822744 2325 2325 2325 2325 0
423 20250318 115300 596822744 2325 2325 2325 2325 3
424 20250318 115200 596815769 2330 2330 2330 2330 0
425 20250318 115100 596815769 2330 2330 2330 2330 1
426 20250318 115000 596813439 2325 2325 2330 2325 319
427 20250318 114900 596070649 2330 2330 2330 2330 0
428 20250318 114800 596070649 2330 2330 2330 2330 0
429 20250318 114700 596070649 2330 2330 2330 2330 167
430 20250318 114600 595681539 2330 2330 2330 2330 0
431 20250318 114500 595681539 2330 2330 2330 2330 0
432 20250318 114400 595681539 2330 2335 2340 2330 2600
433 20250318 114300 589603439 2340 2340 2340 2340 0
434 20250318 114200 589603439 2340 2340 2340 2340 0
435 20250318 114100 589603439 2340 2340 2340 2340 0
436 20250318 114000 589603439 2340 2340 2340 2340 0
437 20250318 113900 589603439 2340 2340 2340 2340 0
438 20250318 113800 589603439 2340 2340 2340 2340 0
439 20250318 113700 589603439 2340 2340 2340 2340 0
440 20250318 113600 589603439 2340 2340 2340 2340 0
441 20250318 113500 589603439 2340 2340 2340 2340 0
442 20250318 113400 589603439 2340 2340 2340 2340 396
443 20250318 113300 588676799 2340 2340 2340 2340 0
444 20250318 113200 588676799 2340 2340 2340 2340 1
445 20250318 113100 588674459 2340 2340 2340 2340 5
446 20250318 113000 588662759 2340 2340 2340 2340 0
447 20250318 112900 588662759 2340 2340 2340 2340 0
448 20250318 112800 588662759 2340 2340 2340 2340 0
449 20250318 112700 588662759 2340 2340 2340 2340 1
450 20250318 112600 588660419 2335 2335 2335 2325 175
451 20250318 112500 588252459 2330 2330 2330 2330 0
452 20250318 112400 588252459 2330 2330 2330 2330 0
453 20250318 112300 588252459 2330 2330 2330 2330 2
454 20250318 112200 588247799 2325 2325 2325 2325 32
455 20250318 112100 588173399 2325 2325 2325 2325 86
456 20250318 112000 587973449 2340 2340 2340 2340 1
457 20250318 111900 587971109 2325 2325 2325 2325 6
458 20250318 111800 587957159 2340 2325 2340 2325 11
459 20250318 111700 587931569 2340 2335 2340 2335 131
460 20250318 111600 587625679 2335 2335 2335 2335 1
461 20250318 111500 587623344 2335 2335 2335 2335 1
462 20250318 111400 587621009 2330 2330 2330 2325 135
463 20250318 111300 587306464 2335 2340 2340 2335 408
464 20250318 111200 586353769 2340 2320 2345 2320 3262
465 20250318 111100 578729684 2320 2315 2335 2315 4771
466 20250318 111000 567650489 2315 2315 2315 2315 370
467 20250318 110900 566793939 2320 2320 2320 2320 1
468 20250318 110800 566791619 2320 2320 2320 2320 0
469 20250318 110700 566791619 2320 2315 2320 2315 3200
470 20250318 110600 559368844 2320 2300 2320 2300 2731
471 20250318 110500 553062279 2300 2295 2300 2295 199
472 20250318 110400 552605094 2290 2290 2290 2290 1500
473 20250318 110300 549170094 2300 2300 2300 2300 1
474 20250318 110200 549167794 2305 2305 2305 2305 1
475 20250318 110100 549165489 2300 2290 2305 2290 1563
476 20250318 110000 545570619 2290 2300 2300 2290 105
477 20250318 105900 545330104 2300 2295 2300 2295 1540
478 20250318 105800 541788154 2295 2290 2295 2290 14
479 20250318 105700 541756089 2295 2275 2295 2275 4470
480 20250318 105600 531526959 2275 2275 2275 2275 413
481 20250318 105500 530587384 2275 2280 2280 2275 416
482 20250318 105400 529640909 2280 2265 2280 2265 3672
483 20250318 105300 521309004 2265 2265 2265 2265 1
484 20250318 105200 521306739 2260 2260 2260 2260 20
485 20250318 105100 521261539 2265 2260 2265 2255 3938
486 20250318 105000 512366029 2255 2260 2260 2255 1203
487 20250318 104900 509652334 2260 2260 2260 2260 53
488 20250318 104800 509532554 2255 2255 2255 2255 11
489 20250318 104700 509507749 2260 2265 2265 2260 2301
490 20250318 104600 504307469 2260 2255 2265 2255 1102
491 20250318 104500 501818329 2250 2250 2250 2250 0
492 20250318 104400 501818329 2250 2250 2250 2250 500
493 20250318 104300 500693329 2250 2250 2250 2250 9
494 20250318 104200 500673079 2255 2255 2255 2255 1
495 20250318 104100 500670824 2255 2245 2255 2240 7
496 20250318 104000 500655104 2255 2255 2255 2255 1721
497 20250318 103900 496774249 2255 2250 2260 2250 1932
498 20250318 103800 492427224 2250 2230 2250 2230 23240
499 20250318 103700 440392284 2230 2225 2230 2225 31183
500 20250318 103600 370933599 2220 2220 2220 2220 0
501 20250318 103500 370933599 2220 2225 2225 2220 1190
502 20250318 103400 368285949 2220 2225 2225 2220 8
503 20250318 103300 368268169 2225 2225 2225 2225 10
504 20250318 103200 368245919 2220 2220 2220 2220 10
505 20250318 103100 368223719 2225 2225 2225 2225 62
506 20250318 103000 368085769 2225 2220 2225 2220 37
507 20250318 102900 368003594 2225 2225 2225 2220 37
508 20250318 102800 367921319 2220 2220 2225 2220 645
509 20250318 102700 366486919 2220 2225 2225 2220 7
510 20250318 102600 366471359 2220 2225 2225 2220 26
511 20250318 102500 366413609 2220 2220 2220 2220 9
512 20250318 102400 366393629 2225 2225 2225 2225 14
513 20250318 102300 366362479 2220 2220 2220 2220 230
514 20250318 102200 365851879 2220 2225 2225 2220 1315
515 20250318 102100 362927004 2225 2225 2225 2225 145
516 20250318 102000 362604379 2225 2220 2225 2220 5970
517 20250318 101900 349331129 2220 2220 2220 2220 80
518 20250318 101800 349153529 2220 2220 2220 2220 4415
519 20250318 101700 339352229 2220 2220 2220 2220 1
520 20250318 101600 339350009 2220 2220 2222 2220 6006
521 20250318 101500 326014689 2220 2215 2220 2210 7024
522 20250318 101400 310461974 2220 2220 2220 2220 1350
523 20250318 101300 307464974 2225 2220 2225 2220 857
524 20250318 101200 305562404 2220 2220 2220 2220 2247
525 20250318 101100 300574064 2225 2225 2225 2225 1845
526 20250318 101000 296468939 2230 2230 2230 2230 4
527 20250318 100900 296460019 2230 2227 2230 2225 395
528 20250318 100800 295579987 2230 2230 2230 2230 9
529 20250318 100700 295559917 2230 2230 2230 2230 0
530 20250318 100600 295559917 2230 2230 2230 2230 108
531 20250318 100500 295319077 2230 2230 2230 2230 521
532 20250318 100400 294157247 2230 2230 2230 2230 2
533 20250318 100300 294152787 2230 2230 2230 2230 231
534 20250318 100200 293637657 2230 2230 2230 2230 114
535 20250318 100100 293383437 2230 2230 2230 2230 181
536 20250318 100000 292979807 2230 2230 2230 2230 335
537 20250318 095900 292232757 2225 2225 2225 2225 0
538 20250318 095800 292232757 2225 2225 2230 2225 668
539 20250318 095700 290743937 2230 2230 2230 2230 410
540 20250318 095600 289829637 2230 2230 2230 2230 1006
541 20250318 095500 287586257 2230 2230 2230 2230 567
542 20250318 095400 286321847 2230 2230 2230 2230 610
543 20250318 095300 284961547 2230 2230 2230 2227 511
544 20250318 095200 283822020 2230 2230 2230 2230 1506
545 20250318 095100 280463640 2227 2225 2227 2220 1735
546 20250318 095000 276606725 2220 2235 2235 2220 1241
547 20250318 094900 273845335 2235 2235 2235 2230 255
548 20250318 094800 273276575 2235 2240 2240 2230 2232
549 20250318 094700 268293050 2235 2230 2235 2230 9071
550 20250318 094600 248039720 2230 2220 2230 2220 1095
551 20250318 094500 245603130 2220 2230 2230 2220 1609
552 20250318 094400 242026705 2230 2230 2240 2230 12928
553 20250318 094300 213169570 2230 2220 2230 2220 9078
554 20250318 094200 192953865 2225 2220 2230 2210 8471
555 20250318 094100 174162925 2220 2235 2235 2215 11532
556 20250318 094000 148538250 2235 2240 2245 2235 4848
557 20250318 093900 137681685 2240 2245 2245 2240 450
558 20250318 093800 136673635 2245 2250 2250 2240 3873
559 20250318 093700 127966305 2255 2270 2270 2255 13290
560 20250318 093600 97885885 2270 2280 2280 2270 540
561 20250318 093500 96660055 2270 2280 2280 2270 5039
562 20250318 093400 85191055 2280 2280 2280 2275 1961
563 20250318 093300 80720925 2280 2280 2280 2280 17
564 20250318 093200 80682165 2280 2280 2280 2275 518
565 20250318 093100 79503045 2280 2285 2285 2280 1094
566 20250318 093000 77008565 2285 2280 2290 2275 502
567 20250318 092900 75864725 2290 2290 2290 2285 2135
568 20250318 092800 70976110 2300 2295 2300 2295 2975
569 20250318 092700 64148385 2300 2300 2305 2290 1042
570 20250318 092600 61753655 2300 2300 2300 2300 5755
571 20250318 092500 48517155 2305 2305 2305 2300 7377
572 20250318 092400 31524910 2305 2305 2305 2305 25
573 20250318 092300 31467285 2305 2310 2310 2305 2036
574 20250318 092200 26774300 2310 2320 2320 2310 5646
575 20250318 092100 13721750 2320 2320 2320 2320 0
576 20250318 092000 13721750 2320 2320 2320 2320 192
577 20250318 091900 13276310 2320 2320 2320 2320 0
578 20250318 091800 13276310 2320 2320 2320 2320 423
579 20250318 091700 12294950 2330 2325 2330 2325 32
580 20250318 091600 12220460 2320 2330 2330 2320 722
581 20250318 091500 10541360 2340 2340 2340 2340 0
582 20250318 091400 10541360 2340 2340 2340 2340 0
583 20250318 091300 10541360 2340 2340 2340 2340 150
584 20250318 091200 10190360 2345 2345 2345 2345 0
585 20250318 091100 10190360 2345 2340 2345 2340 60
586 20250318 091000 10049815 2345 2345 2345 2345 0
587 20250318 090900 10049815 2345 2345 2345 2345 0
588 20250318 090800 10049815 2345 2345 2345 2345 0
589 20250318 090700 10049815 2345 2345 2345 2345 8
590 20250318 090600 10031055 2350 2350 2350 2350 0
591 20250318 090500 10031055 2350 2330 2355 2330 77
592 20250318 090400 9851600 2355 2355 2355 2355 0
593 20250318 090300 9851600 2355 2330 2355 2330 51
594 20250318 090200 9732745 2330 2330 2330 2330 60
595 20250318 090100 9592945 2330 2340 2365 2315 3101
596 20250318 090000 2370470 2365 2340 2365 2340 1013