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

610
020400/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,38656680,6750,6750,6750,6750,36
20250318,190700,38656680,6750,6750,6750,6750,0
20250318,190600,38656680,6750,6750,6750,6750,0
20250318,190500,38656680,6750,6750,6750,6750,0
20250318,190400,38656680,6750,6750,6750,6750,0
20250318,190300,38656680,6750,6750,6750,6750,0
20250318,190200,38656680,6750,6750,6750,6750,0
20250318,190100,38656680,6750,6750,6750,6750,0
20250318,190000,38656680,6750,6750,6750,6750,0
20250318,185900,38656680,6750,6750,6750,6750,0
20250318,185800,38656680,6750,6750,6750,6750,0
20250318,185700,38656680,6750,6750,6750,6750,0
20250318,185600,38656680,6750,6750,6750,6750,0
20250318,185500,38656680,6750,6750,6750,6750,0
20250318,185400,38656680,6750,6750,6750,6750,0
20250318,185300,38656680,6750,6750,6750,6750,0
20250318,185200,38656680,6750,6750,6750,6750,0
20250318,185100,38656680,6750,6750,6750,6750,0
20250318,185000,38656680,6750,6750,6750,6750,0
20250318,184900,38656680,6750,6750,6750,6750,0
20250318,184800,38656680,6750,6750,6750,6750,0
20250318,184700,38656680,6750,6750,6750,6750,0
20250318,184600,38656680,6750,6750,6750,6750,0
20250318,184500,38656680,6750,6750,6750,6750,0
20250318,184400,38656680,6750,6750,6750,6750,0
20250318,184300,38656680,6750,6750,6750,6750,0
20250318,184200,38656680,6750,6750,6750,6750,0
20250318,184100,38656680,6750,6750,6750,6750,0
20250318,184000,38656680,6750,6750,6750,6750,0
20250318,183900,38656680,6750,6750,6750,6750,0
20250318,183800,38656680,6750,6750,6750,6750,36
20250318,183700,38656680,6750,6750,6750,6750,0
20250318,183600,38656680,6750,6750,6750,6750,0
20250318,183500,38656680,6750,6750,6750,6750,0
20250318,183400,38656680,6750,6750,6750,6750,0
20250318,183300,38656680,6750,6750,6750,6750,0
20250318,183200,38656680,6750,6750,6750,6750,0
20250318,183100,38656680,6750,6750,6750,6750,0
20250318,183000,38656680,6750,6750,6750,6750,0
20250318,182900,38656680,6750,6750,6750,6750,0
20250318,182800,38656680,6750,6750,6750,6750,0
20250318,182700,38656680,6750,6750,6750,6750,0
20250318,182600,38656680,6750,6750,6750,6750,0
20250318,182500,38656680,6750,6750,6750,6750,0
20250318,182400,38656680,6750,6750,6750,6750,0
20250318,182300,38656680,6750,6750,6750,6750,0
20250318,182200,38656680,6750,6750,6750,6750,0
20250318,182100,38656680,6750,6750,6750,6750,0
20250318,182000,38656680,6750,6750,6750,6750,0
20250318,181900,38656680,6750,6750,6750,6750,0
20250318,181800,38656680,6750,6750,6750,6750,0
20250318,181700,38656680,6750,6750,6750,6750,0
20250318,181600,38656680,6750,6750,6750,6750,0
20250318,181500,38656680,6750,6750,6750,6750,0
20250318,181400,38656680,6750,6750,6750,6750,0
20250318,181300,38656680,6750,6750,6750,6750,0
20250318,181200,38656680,6750,6750,6750,6750,0
20250318,181100,38656680,6750,6750,6750,6750,0
20250318,181000,38656680,6750,6750,6750,6750,0
20250318,180900,38656680,6750,6750,6750,6750,0
20250318,180800,38656680,6750,6750,6750,6750,36
20250318,180700,38656680,6750,6750,6750,6750,0
20250318,180600,38656680,6750,6750,6750,6750,0
20250318,180500,38656680,6750,6750,6750,6750,0
20250318,180400,38656680,6750,6750,6750,6750,0
20250318,180300,38656680,6750,6750,6750,6750,0
20250318,180200,38656680,6750,6750,6750,6750,0
20250318,180100,38656680,6750,6750,6750,6750,0
20250318,180000,38656680,6750,6750,6750,6750,0
20250318,175900,38656680,6750,6750,6750,6750,0
20250318,175800,38656680,6750,6750,6750,6750,0
20250318,175700,38656680,6750,6750,6750,6750,0
20250318,175600,38656680,6750,6750,6750,6750,0
20250318,175500,38656680,6750,6750,6750,6750,0
20250318,175400,38656680,6750,6750,6750,6750,0
20250318,175300,38656680,6750,6750,6750,6750,0
20250318,175200,38656680,6750,6750,6750,6750,0
20250318,175100,38656680,6750,6750,6750,6750,0
20250318,175000,38656680,6750,6750,6750,6750,0
20250318,174900,38656680,6750,6750,6750,6750,0
20250318,174800,38656680,6750,6750,6750,6750,0
20250318,174700,38656680,6750,6750,6750,6750,0
20250318,174600,38656680,6750,6750,6750,6750,0
20250318,174500,38656680,6750,6750,6750,6750,0
20250318,174400,38656680,6750,6750,6750,6750,0
20250318,174300,38656680,6750,6750,6750,6750,0
20250318,174200,38656680,6750,6750,6750,6750,0
20250318,174100,38656680,6750,6750,6750,6750,0
20250318,174000,38656680,6750,6750,6750,6750,0
20250318,173900,38656680,6750,6750,6750,6750,0
20250318,173800,38656680,6750,6750,6750,6750,36
20250318,173700,38656680,6750,6750,6750,6750,0
20250318,173600,38656680,6750,6750,6750,6750,0
20250318,173500,38656680,6750,6750,6750,6750,0
20250318,173400,38656680,6750,6750,6750,6750,0
20250318,173300,38656680,6750,6750,6750,6750,0
20250318,173200,38656680,6750,6750,6750,6750,0
20250318,173100,38656680,6750,6750,6750,6750,0
20250318,173000,38656680,6750,6750,6750,6750,0
20250318,172900,38656680,6750,6750,6750,6750,0
20250318,172800,38656680,6750,6750,6750,6750,0
20250318,172700,38656680,6750,6750,6750,6750,0
20250318,172600,38656680,6750,6750,6750,6750,0
20250318,172500,38656680,6750,6750,6750,6750,0
20250318,172400,38656680,6750,6750,6750,6750,0
20250318,172300,38656680,6750,6750,6750,6750,0
20250318,172200,38656680,6750,6750,6750,6750,0
20250318,172100,38656680,6750,6750,6750,6750,0
20250318,172000,38656680,6750,6750,6750,6750,0
20250318,171900,38656680,6750,6750,6750,6750,0
20250318,171800,38656680,6750,6750,6750,6750,0
20250318,171700,38656680,6750,6750,6750,6750,0
20250318,171600,38656680,6750,6750,6750,6750,0
20250318,171500,38656680,6750,6750,6750,6750,0
20250318,171400,38656680,6750,6750,6750,6750,0
20250318,171300,38656680,6750,6750,6750,6750,0
20250318,171200,38656680,6750,6750,6750,6750,0
20250318,171100,38656680,6750,6750,6750,6750,0
20250318,171000,38656680,6750,6750,6750,6750,0
20250318,170900,38656680,6750,6750,6750,6750,0
20250318,170800,38656680,6750,6750,6750,6750,36
20250318,170700,38656680,6750,6750,6750,6750,0
20250318,170600,38656680,6750,6750,6750,6750,0
20250318,170500,38656680,6750,6750,6750,6750,0
20250318,170400,38656680,6750,6750,6750,6750,0
20250318,170300,38656680,6750,6750,6750,6750,0
20250318,170200,38656680,6750,6750,6750,6750,0
20250318,170100,38656680,6750,6750,6750,6750,0
20250318,170000,38656680,6750,6750,6750,6750,0
20250318,165900,38656680,6750,6750,6750,6750,0
20250318,165800,38656680,6750,6750,6750,6750,0
20250318,165700,38656680,6750,6750,6750,6750,0
20250318,165600,38656680,6750,6750,6750,6750,0
20250318,165500,38656680,6750,6750,6750,6750,0
20250318,165400,38656680,6750,6750,6750,6750,0
20250318,165300,38656680,6750,6750,6750,6750,0
20250318,165200,38656680,6750,6750,6750,6750,0
20250318,165100,38656680,6750,6750,6750,6750,0
20250318,165000,38656680,6750,6750,6750,6750,0
20250318,164900,38656680,6750,6750,6750,6750,0
20250318,164800,38656680,6750,6750,6750,6750,0
20250318,164700,38656680,6750,6750,6750,6750,0
20250318,164600,38656680,6750,6750,6750,6750,0
20250318,164500,38656680,6750,6750,6750,6750,0
20250318,164400,38656680,6750,6750,6750,6750,0
20250318,164300,38656680,6750,6750,6750,6750,0
20250318,164200,38656680,6750,6750,6750,6750,0
20250318,164100,38656680,6750,6750,6750,6750,0
20250318,164000,38656680,6750,6750,6750,6750,0
20250318,163900,38656680,6750,6750,6750,6750,0
20250318,163800,38656680,6750,6750,6750,6750,36
20250318,163700,38656680,6750,6750,6750,6750,0
20250318,163600,38656680,6750,6750,6750,6750,0
20250318,163500,38656680,6750,6750,6750,6750,0
20250318,163400,38656680,6750,6750,6750,6750,0
20250318,163300,38656680,6750,6750,6750,6750,0
20250318,163200,38656680,6750,6750,6750,6750,0
20250318,163100,38656680,6750,6750,6750,6750,0
20250318,163000,38656680,6750,6750,6750,6750,0
20250318,162900,38656680,6750,6750,6750,6750,0
20250318,162800,38656680,6750,6750,6750,6750,0
20250318,162700,38656680,6750,6750,6750,6750,0
20250318,162600,38656680,6750,6750,6750,6750,0
20250318,162500,38656680,6750,6750,6750,6750,0
20250318,162400,38656680,6750,6750,6750,6750,0
20250318,162300,38656680,6750,6750,6750,6750,0
20250318,162200,38656680,6750,6750,6750,6750,0
20250318,162100,38656680,6750,6750,6750,6750,0
20250318,162000,38656680,6750,6750,6750,6750,0
20250318,161900,38656680,6750,6750,6750,6750,0
20250318,161800,38656680,6750,6750,6750,6750,0
20250318,161700,38656680,6750,6750,6750,6750,0
20250318,161600,38656680,6750,6750,6750,6750,0
20250318,161500,38656680,6750,6750,6750,6750,0
20250318,161400,38656680,6750,6750,6750,6750,0
20250318,161300,38656680,6750,6750,6750,6750,0
20250318,161200,38656680,6750,6750,6750,6750,0
20250318,161100,38656680,6750,6750,6750,6750,0
20250318,161000,38656680,6750,6750,6750,6750,0
20250318,160900,38656680,6750,6750,6750,6750,0
20250318,160800,38656680,6750,6750,6750,6750,36
20250318,160700,38656680,6750,6750,6750,6750,0
20250318,160600,38656680,6750,6750,6750,6750,0
20250318,160500,38656680,6750,6750,6750,6750,0
20250318,160400,38656680,6750,6750,6750,6750,0
20250318,160300,38656680,6750,6750,6750,6750,0
20250318,160200,38656680,6750,6750,6750,6750,0
20250318,160100,38656680,6750,6750,6750,6750,0
20250318,160000,38656680,6750,6750,6750,6750,0
20250318,155900,38656680,6750,6750,6750,6750,0
20250318,155800,38656680,6750,6750,6750,6750,0
20250318,155700,38656680,6750,6750,6750,6750,0
20250318,155600,38656680,6750,6750,6750,6750,0
20250318,155500,38656680,6750,6750,6750,6750,0
20250318,155400,38656680,6750,6750,6750,6750,0
20250318,155300,38656680,6750,6750,6750,6750,0
20250318,155200,38656680,6750,6750,6750,6750,0
20250318,155100,38656680,6750,6750,6750,6750,0
20250318,155000,38656680,6750,6750,6750,6750,0
20250318,154900,38656680,6750,6750,6750,6750,0
20250318,154800,38656680,6750,6750,6750,6750,0
20250318,154700,38656680,6750,6750,6750,6750,0
20250318,154600,38656680,6750,6750,6750,6750,0
20250318,154500,38656680,6750,6750,6750,6750,0
20250318,154400,38656680,6750,6750,6750,6750,0
20250318,154300,38656680,6750,6750,6750,6750,0
20250318,154200,38656680,6750,6750,6750,6750,0
20250318,154100,38656680,6750,6750,6750,6750,0
20250318,154000,38656680,6750,6750,6750,6750,0
20250318,153900,38656680,6750,6750,6750,6750,0
20250318,153800,38656680,6750,6750,6750,6750,36
20250318,153700,38656680,6750,6750,6750,6750,0
20250318,153600,38656680,6750,6750,6750,6750,0
20250318,153500,38656680,6750,6750,6750,6750,0
20250318,153400,38656680,6750,6750,6750,6750,0
20250318,153300,38656680,6750,6750,6750,6750,0
20250318,153200,38656680,6750,6750,6750,6750,0
20250318,153100,38656680,6750,6750,6750,6750,0
20250318,153000,38656680,6750,6750,6750,6750,0
20250318,152900,38656680,6750,6750,6750,6750,0
20250318,152800,38656680,6750,6750,6750,6750,0
20250318,152700,38656680,6750,6750,6750,6750,0
20250318,152600,38656680,6750,6750,6750,6750,0
20250318,152500,38656680,6750,6750,6750,6750,0
20250318,152400,38656680,6750,6750,6750,6750,0
20250318,152300,38656680,6750,6750,6750,6750,0
20250318,152200,38656680,6750,6750,6750,6750,0
20250318,152100,38656680,6750,6750,6750,6750,0
20250318,152000,38656680,6750,6750,6750,6750,0
20250318,151900,38656680,6750,6750,6750,6750,0
20250318,151800,38656680,6750,6750,6750,6750,36
20250318,151700,38413680,6730,6730,6730,6730,0
20250318,151600,38413680,6730,6730,6730,6730,0
20250318,151500,38413680,6730,6730,6730,6730,0
20250318,151400,38413680,6730,6730,6730,6730,0
20250318,151300,38413680,6730,6750,6750,6730,189
20250318,151200,37140310,6750,6750,6750,6750,0
20250318,151100,37140310,6750,6750,6750,6750,0
20250318,151000,37140310,6750,6750,6750,6750,0
20250318,150900,37140310,6750,6750,6750,6750,14
20250318,150800,37045810,6750,6750,6750,6750,5
20250318,150700,37012060,6770,6770,6770,6770,1
20250318,150600,37005290,6740,6740,6740,6740,0
20250318,150500,37005290,6740,6740,6740,6740,0
20250318,150400,37005290,6740,6740,6740,6740,0
20250318,150300,37005290,6740,6740,6740,6740,0
20250318,150200,37005290,6740,6740,6740,6740,0
20250318,150100,37005290,6740,6740,6740,6740,50
20250318,150000,36668290,6740,6740,6740,6740,0
20250318,145900,36668290,6740,6740,6740,6740,0
20250318,145800,36668290,6740,6740,6740,6740,0
20250318,145700,36668290,6740,6750,6750,6740,14
20250318,145600,36573900,6790,6790,6790,6790,0
20250318,145500,36573900,6790,6790,6790,6790,0
20250318,145400,36573900,6790,6790,6790,6790,0
20250318,145300,36573900,6790,6790,6790,6790,0
20250318,145200,36573900,6790,6790,6790,6790,0
20250318,145100,36573900,6790,6790,6790,6790,0
20250318,145000,36573900,6790,6790,6790,6790,0
20250318,144900,36573900,6790,6790,6790,6790,25
20250318,144800,36404150,6790,6790,6790,6790,0
20250318,144700,36404150,6790,6790,6790,6790,0
20250318,144600,36404150,6790,6790,6790,6790,0
20250318,144500,36404150,6790,6790,6790,6790,0
20250318,144400,36404150,6790,6790,6790,6790,2
20250318,144300,36390570,6790,6790,6790,6790,0
20250318,144200,36390570,6790,6790,6790,6790,0
20250318,144100,36390570,6790,6790,6790,6790,0
20250318,144000,36390570,6790,6790,6790,6790,0
20250318,143900,36390570,6790,6790,6790,6790,0
20250318,143800,36390570,6790,6790,6790,6790,0
20250318,143700,36390570,6790,6790,6790,6790,0
20250318,143600,36390570,6790,6790,6790,6790,0
20250318,143500,36390570,6790,6790,6790,6790,0
20250318,143400,36390570,6790,6790,6790,6790,0
20250318,143300,36390570,6790,6790,6790,6790,0
20250318,143200,36390570,6790,6790,6790,6790,0
20250318,143100,36390570,6790,6790,6790,6790,0
20250318,143000,36390570,6790,6790,6790,6790,469
20250318,142900,33206060,6790,6790,6790,6790,0
20250318,142800,33206060,6790,6790,6790,6790,0
20250318,142700,33206060,6790,6790,6790,6790,0
20250318,142600,33206060,6790,6790,6790,6790,8
20250318,142500,33151740,6790,6790,6790,6790,100
20250318,142400,32472740,6790,6790,6790,6790,403
20250318,142300,29736370,6810,6810,6810,6810,0
20250318,142200,29736370,6810,6770,6810,6730,952
20250318,142100,23316730,6820,6820,6820,6820,0
20250318,142000,23316730,6820,6820,6820,6820,0
20250318,141900,23316730,6820,6820,6820,6820,0
20250318,141800,23316730,6820,6820,6820,6820,0
20250318,141700,23316730,6820,6820,6820,6820,0
20250318,141600,23316730,6820,6820,6820,6820,0
20250318,141500,23316730,6820,6820,6820,6820,0
20250318,141400,23316730,6820,6820,6820,6820,0
20250318,141300,23316730,6820,6810,6820,6810,100
20250318,141200,22635400,6760,6760,6760,6760,0
20250318,141100,22635400,6760,6760,6760,6760,0
20250318,141000,22635400,6760,6760,6760,6760,0
20250318,140900,22635400,6760,6760,6760,6760,0
20250318,140800,22635400,6760,6760,6760,6760,0
20250318,140700,22635400,6760,6760,6760,6760,0
20250318,140600,22635400,6760,6760,6760,6760,0
20250318,140500,22635400,6760,6760,6760,6760,0
20250318,140400,22635400,6760,6760,6760,6760,0
20250318,140300,22635400,6760,6760,6760,6760,0
20250318,140200,22635400,6760,6760,6760,6760,0
20250318,140100,22635400,6760,6760,6760,6760,0
20250318,140000,22635400,6760,6760,6760,6760,0
20250318,135900,22635400,6760,6760,6760,6760,0
20250318,135800,22635400,6760,6760,6760,6760,0
20250318,135700,22635400,6760,6760,6760,6760,0
20250318,135600,22635400,6760,6760,6760,6760,1
20250318,135500,22628640,6810,6810,6810,6810,0
20250318,135400,22628640,6810,6810,6810,6810,0
20250318,135300,22628640,6810,6810,6810,6810,0
20250318,135200,22628640,6810,6810,6810,6810,0
20250318,135100,22628640,6810,6810,6810,6810,0
20250318,135000,22628640,6810,6810,6810,6810,0
20250318,134900,22628640,6810,6810,6810,6810,0
20250318,134800,22628640,6810,6810,6810,6810,0
20250318,134700,22628640,6810,6810,6810,6810,0
20250318,134600,22628640,6810,6810,6810,6810,0
20250318,134500,22628640,6810,6810,6810,6810,0
20250318,134400,22628640,6810,6810,6810,6810,0
20250318,134300,22628640,6810,6810,6810,6810,0
20250318,134200,22628640,6810,6810,6810,6810,0
20250318,134100,22628640,6810,6810,6810,6810,0
20250318,134000,22628640,6810,6810,6810,6810,0
20250318,133900,22628640,6810,6810,6810,6810,0
20250318,133800,22628640,6810,6810,6810,6810,0
20250318,133700,22628640,6810,6810,6810,6810,0
20250318,133600,22628640,6810,6810,6810,6810,0
20250318,133500,22628640,6810,6810,6810,6810,0
20250318,133400,22628640,6810,6810,6810,6810,0
20250318,133300,22628640,6810,6810,6810,6810,80
20250318,133200,22083840,6760,6780,6780,6760,62
20250318,133100,21664060,6790,6800,6800,6790,13
20250318,133000,21575690,6810,6810,6810,6810,0
20250318,132900,21575690,6810,6810,6810,6810,0
20250318,132800,21575690,6810,6810,6810,6810,0
20250318,132700,21575690,6810,6810,6810,6810,0
20250318,132600,21575690,6810,6810,6810,6810,64
20250318,132500,21139850,6810,6810,6810,6810,0
20250318,132400,21139850,6810,6810,6810,6810,0
20250318,132300,21139850,6810,6810,6810,6810,0
20250318,132200,21139850,6810,6810,6810,6810,0
20250318,132100,21139850,6810,6810,6810,6810,0
20250318,132000,21139850,6810,6810,6810,6810,0
20250318,131900,21139850,6810,6810,6810,6810,0
20250318,131800,21139850,6810,6810,6810,6810,0
20250318,131700,21139850,6810,6810,6810,6810,0
20250318,131600,21139850,6810,6790,6810,6790,60
20250318,131500,20732430,6780,6780,6780,6780,0
20250318,131400,20732430,6780,6780,6780,6780,0
20250318,131300,20732430,6780,6780,6780,6780,0
20250318,131200,20732430,6780,6780,6780,6780,0
20250318,131100,20732430,6780,6780,6780,6780,0
20250318,131000,20732430,6780,6780,6780,6780,0
20250318,130900,20732430,6780,6780,6780,6780,0
20250318,130800,20732430,6780,6780,6780,6780,0
20250318,130700,20732430,6780,6780,6780,6780,0
20250318,130600,20732430,6780,6780,6780,6780,0
20250318,130500,20732430,6780,6780,6780,6780,0
20250318,130400,20732430,6780,6780,6780,6780,0
20250318,130300,20732430,6780,6780,6780,6780,0
20250318,130200,20732430,6780,6780,6780,6780,0
20250318,130100,20732430,6780,6780,6780,6780,0
20250318,130000,20732430,6780,6780,6780,6780,0
20250318,125900,20732430,6780,6780,6780,6780,0
20250318,125800,20732430,6780,6780,6780,6780,0
20250318,125700,20732430,6780,6780,6780,6780,0
20250318,125600,20732430,6780,6780,6780,6780,0
20250318,125500,20732430,6780,6780,6780,6780,0
20250318,125400,20732430,6780,6780,6780,6780,1
20250318,125300,20725650,6780,6780,6780,6780,30
20250318,125200,20522250,6780,6780,6780,6780,0
20250318,125100,20522250,6780,6780,6780,6780,0
20250318,125000,20522250,6780,6780,6780,6780,0
20250318,124900,20522250,6780,6780,6780,6780,0
20250318,124800,20522250,6780,6780,6780,6780,0
20250318,124700,20522250,6780,6780,6780,6780,0
20250318,124600,20522250,6780,6780,6780,6780,0
20250318,124500,20522250,6780,6780,6780,6780,0
20250318,124400,20522250,6780,6780,6780,6780,0
20250318,124300,20522250,6780,6780,6780,6780,0
20250318,124200,20522250,6780,6780,6780,6780,0
20250318,124100,20522250,6780,6780,6780,6780,0
20250318,124000,20522250,6780,6780,6780,6780,0
20250318,123900,20522250,6780,6780,6780,6780,0
20250318,123800,20522250,6780,6780,6780,6780,0
20250318,123700,20522250,6780,6780,6780,6780,0
20250318,123600,20522250,6780,6780,6780,6780,9
20250318,123500,20461230,6770,6770,6770,6770,0
20250318,123400,20461230,6770,6770,6770,6770,0
20250318,123300,20461230,6770,6770,6770,6770,0
20250318,123200,20461230,6770,6770,6770,6770,0
20250318,123100,20461230,6770,6770,6770,6770,0
20250318,123000,20461230,6770,6770,6770,6770,0
20250318,122900,20461230,6770,6770,6770,6770,0
20250318,122800,20461230,6770,6770,6770,6770,0
20250318,122700,20461230,6770,6770,6770,6770,0
20250318,122600,20461230,6770,6770,6770,6770,0
20250318,122500,20461230,6770,6770,6770,6770,2
20250318,122400,20447690,6790,6790,6790,6790,0
20250318,122300,20447690,6790,6790,6790,6790,1
20250318,122200,20440900,6790,6790,6790,6790,0
20250318,122100,20440900,6790,6790,6790,6790,0
20250318,122000,20440900,6790,6790,6790,6790,0
20250318,121900,20440900,6790,6790,6790,6790,0
20250318,121800,20440900,6790,6790,6790,6790,0
20250318,121700,20440900,6790,6790,6790,6790,0
20250318,121600,20440900,6790,6790,6790,6790,0
20250318,121500,20440900,6790,6790,6790,6790,0
20250318,121400,20440900,6790,6790,6790,6790,0
20250318,121300,20440900,6790,6790,6790,6790,0
20250318,121200,20440900,6790,6790,6790,6790,0
20250318,121100,20440900,6790,6790,6790,6790,0
20250318,121000,20440900,6790,6790,6790,6790,0
20250318,120900,20440900,6790,6790,6790,6790,0
20250318,120800,20440900,6790,6790,6790,6790,0
20250318,120700,20440900,6790,6790,6790,6790,0
20250318,120600,20440900,6790,6790,6790,6790,0
20250318,120500,20440900,6790,6790,6790,6790,0
20250318,120400,20440900,6790,6790,6790,6790,30
20250318,120300,20237200,6790,6790,6790,6790,47
20250318,120200,19918070,6790,6790,6790,6790,3
20250318,120100,19897700,6790,6790,6790,6790,0
20250318,120000,19897700,6790,6790,6790,6790,0
20250318,115900,19897700,6790,6790,6790,6790,0
20250318,115800,19897700,6790,6790,6790,6790,0
20250318,115700,19897700,6790,6790,6790,6790,0
20250318,115600,19897700,6790,6790,6790,6790,0
20250318,115500,19897700,6790,6790,6790,6790,0
20250318,115400,19897700,6790,6790,6790,6790,0
20250318,115300,19897700,6790,6790,6790,6790,0
20250318,115200,19897700,6790,6790,6790,6790,0
20250318,115100,19897700,6790,6790,6790,6790,0
20250318,115000,19897700,6790,6790,6790,6790,0
20250318,114900,19897700,6790,6790,6790,6790,0
20250318,114800,19897700,6790,6790,6790,6790,0
20250318,114700,19897700,6790,6790,6790,6790,0
20250318,114600,19897700,6790,6790,6790,6790,0
20250318,114500,19897700,6790,6790,6790,6790,0
20250318,114400,19897700,6790,6790,6790,6790,100
20250318,114300,19218700,6790,6790,6790,6790,111
20250318,114200,18465010,6790,6790,6790,6790,0
20250318,114100,18465010,6790,6790,6790,6790,0
20250318,114000,18465010,6790,6790,6790,6790,0
20250318,113900,18465010,6790,6790,6790,6790,0
20250318,113800,18465010,6790,6790,6790,6790,0
20250318,113700,18465010,6790,6790,6790,6790,0
20250318,113600,18465010,6790,6790,6790,6790,0
20250318,113500,18465010,6790,6790,6790,6790,0
20250318,113400,18465010,6790,6790,6790,6790,0
20250318,113300,18465010,6790,6790,6790,6790,0
20250318,113200,18465010,6790,6790,6790,6790,0
20250318,113100,18465010,6790,6790,6790,6790,0
20250318,113000,18465010,6790,6790,6790,6790,0
20250318,112900,18465010,6790,6790,6790,6790,0
20250318,112800,18465010,6790,6790,6790,6790,0
20250318,112700,18465010,6790,6790,6790,6790,0
20250318,112600,18465010,6790,6790,6790,6790,0
20250318,112500,18465010,6790,6790,6790,6790,0
20250318,112400,18465010,6790,6790,6790,6790,0
20250318,112300,18465010,6790,6790,6790,6790,0
20250318,112200,18465010,6790,6780,6790,6780,3
20250318,112100,18444660,6780,6780,6780,6780,0
20250318,112000,18444660,6780,6780,6780,6780,0
20250318,111900,18444660,6780,6780,6780,6780,4
20250318,111800,18417540,6750,6750,6750,6750,0
20250318,111700,18417540,6750,6750,6750,6750,0
20250318,111600,18417540,6750,6750,6750,6750,0
20250318,111500,18417540,6750,6750,6750,6750,50
20250318,111400,18080040,6750,6750,6750,6750,0
20250318,111300,18080040,6750,6750,6750,6750,0
20250318,111200,18080040,6750,6750,6750,6750,0
20250318,111100,18080040,6750,6750,6750,6750,58
20250318,111000,17688540,6780,6780,6780,6780,0
20250318,110900,17688540,6780,6780,6780,6780,0
20250318,110800,17688540,6780,6780,6780,6780,0
20250318,110700,17688540,6780,6780,6780,6780,0
20250318,110600,17688540,6780,6780,6780,6780,0
20250318,110500,17688540,6780,6780,6780,6780,0
20250318,110400,17688540,6780,6780,6780,6780,0
20250318,110300,17688540,6780,6780,6780,6780,0
20250318,110200,17688540,6780,6780,6780,6780,0
20250318,110100,17688540,6780,6780,6780,6780,0
20250318,110000,17688540,6780,6780,6780,6780,0
20250318,105900,17688540,6780,6780,6780,6780,0
20250318,105800,17688540,6780,6780,6780,6780,0
20250318,105700,17688540,6780,6780,6780,6780,0
20250318,105600,17688540,6780,6780,6780,6780,0
20250318,105500,17688540,6780,6780,6780,6780,0
20250318,105400,17688540,6780,6780,6780,6780,0
20250318,105300,17688540,6780,6780,6780,6780,0
20250318,105200,17688540,6780,6780,6780,6780,0
20250318,105100,17688540,6780,6780,6780,6780,0
20250318,105000,17688540,6780,6780,6780,6780,0
20250318,104900,17688540,6780,6780,6780,6780,2
20250318,104800,17674980,6740,6740,6740,6740,0
20250318,104700,17674980,6740,6740,6740,6740,0
20250318,104600,17674980,6740,6740,6740,6740,0
20250318,104500,17674980,6740,6750,6750,6740,50
20250318,104400,17337960,6740,6740,6740,6740,0
20250318,104300,17337960,6740,6740,6740,6740,0
20250318,104200,17337960,6740,6740,6740,6740,0
20250318,104100,17337960,6740,6740,6740,6740,50
20250318,104000,17000960,6740,6740,6740,6740,0
20250318,103900,17000960,6740,6740,6740,6740,40
20250318,103800,16731360,6740,6740,6740,6740,5
20250318,103700,16697660,6740,6740,6740,6740,0
20250318,103600,16697660,6740,6740,6740,6740,0
20250318,103500,16697660,6740,6740,6740,6740,0
20250318,103400,16697660,6740,6740,6740,6740,0
20250318,103300,16697660,6740,6740,6740,6740,0
20250318,103200,16697660,6740,6740,6740,6740,0
20250318,103100,16697660,6740,6750,6750,6740,207
20250318,103000,15301090,6750,6750,6750,6750,4
20250318,102900,15274090,6780,6780,6780,6780,1
20250318,102800,15267310,6760,6760,6760,6760,0
20250318,102700,15267310,6760,6760,6760,6760,0
20250318,102600,15267310,6760,6760,6760,6760,40
20250318,102500,14996910,6750,6750,6750,6750,0
20250318,102400,14996910,6750,6750,6750,6750,0
20250318,102300,14996910,6750,6750,6750,6750,0
20250318,102200,14996910,6750,6750,6750,6750,0
20250318,102100,14996910,6750,6750,6750,6750,0
20250318,102000,14996910,6750,6750,6750,6750,0
20250318,101900,14996910,6750,6750,6750,6750,13
20250318,101800,14909160,6750,6750,6750,6750,0
20250318,101700,14909160,6750,6750,6750,6750,50
20250318,101600,14571660,6780,6780,6780,6780,0
20250318,101500,14571660,6780,6780,6780,6780,1
20250318,101400,14564880,6790,6790,6790,6790,0
20250318,101300,14564880,6790,6790,6790,6790,0
20250318,101200,14564880,6790,6790,6790,6790,0
20250318,101100,14564880,6790,6790,6790,6790,0
20250318,101000,14564880,6790,6790,6790,6790,0
20250318,100900,14564880,6790,6770,6790,6770,11
20250318,100800,14490320,6770,6750,6770,6750,2
20250318,100700,14476800,6770,6770,6770,6770,0
20250318,100600,14476800,6770,6770,6770,6770,7
20250318,100500,14429410,6750,6750,6750,6750,0
20250318,100400,14429410,6750,6750,6750,6750,0
20250318,100300,14429410,6750,6770,6770,6750,36
20250318,100200,14185810,6770,6770,6770,6770,0
20250318,100100,14185810,6770,6770,6770,6770,3
20250318,100000,14165500,6750,6750,6750,6750,0
20250318,095900,14165500,6750,6750,6750,6750,0
20250318,095800,14165500,6750,6750,6750,6750,0
20250318,095700,14165500,6750,6750,6750,6750,0
20250318,095600,14165500,6750,6750,6750,6750,8
20250318,095500,14111500,6750,6750,6750,6750,8
20250318,095400,14057500,6750,6750,6750,6750,10
20250318,095300,13990000,6750,6750,6750,6750,0
20250318,095200,13990000,6750,6750,6750,6750,0
20250318,095100,13990000,6750,6750,6750,6750,0
20250318,095000,13990000,6750,6750,6750,6750,0
20250318,094900,13990000,6750,6750,6750,6750,0
20250318,094800,13990000,6750,6750,6750,6750,0
20250318,094700,13990000,6750,6750,6750,6750,0
20250318,094600,13990000,6750,6750,6750,6750,0
20250318,094500,13990000,6750,6760,6770,6750,101
20250318,094400,13307760,6760,6760,6760,6760,208
20250318,094300,11901680,6760,6760,6760,6760,184
20250318,094200,10657840,6760,6760,6760,6760,10
20250318,094100,10590240,6760,6760,6760,6760,0
20250318,094000,10590240,6760,6760,6760,6760,142
20250318,093900,9630320,6760,6760,6760,6760,0
20250318,093800,9630320,6760,6760,6760,6760,0
20250318,093700,9630320,6760,6760,6760,6760,45
20250318,093600,9326120,6760,6760,6760,6760,0
20250318,093500,9326120,6760,6760,6760,6760,10
20250318,093400,9258520,6760,6760,6760,6760,0
20250318,093300,9258520,6760,6760,6760,6760,1
20250318,093200,9251760,6760,6760,6760,6760,0
20250318,093100,9251760,6760,6760,6760,6760,8
20250318,093000,9197680,6730,6730,6730,6720,589
20250318,092900,5238110,6720,6720,6720,6720,0
20250318,092800,5238110,6720,6720,6720,6720,227
20250318,092700,3712670,6730,6730,6730,6730,1
20250318,092600,3705940,6730,6730,6730,6730,0
20250318,092500,3705940,6730,6730,6730,6730,142
20250318,092400,2750280,6740,6740,6740,6740,1
20250318,092300,2743540,6730,6740,6740,6730,58
20250318,092200,2353100,6740,6740,6740,6740,1
20250318,092100,2346360,6730,6730,6730,6730,0
20250318,092000,2346360,6730,6730,6730,6730,0
20250318,091900,2346360,6730,6730,6730,6730,0
20250318,091800,2346360,6730,6730,6730,6730,0
20250318,091700,2346360,6730,6740,6740,6730,50
20250318,091600,2009620,6740,6740,6740,6740,0
20250318,091500,2009620,6740,6750,6750,6740,50
20250318,091400,1672490,6750,6750,6750,6750,0
20250318,091300,1672490,6750,6750,6750,6750,0
20250318,091200,1672490,6750,6750,6750,6750,0
20250318,091100,1672490,6750,6750,6750,6750,0
20250318,091000,1672490,6750,6750,6750,6750,1
20250318,090900,1665740,6760,6760,6760,6760,8
20250318,090800,1611660,6750,6750,6750,6750,0
20250318,090700,1611660,6750,6750,6750,6750,0
20250318,090600,1611660,6750,6750,6750,6750,100
20250318,090500,936660,6740,6740,6740,6740,128
20250318,090400,73940,6740,6740,6740,6740,0
20250318,090300,73940,6740,6740,6740,6740,0
20250318,090200,73940,6740,6740,6740,6740,0
20250318,090100,73940,6740,6740,6740,6740,0
20250318,090000,73940,6740,6720,6740,6720,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 38656680 6750 6750 6750 6750 36
3 20250318 190700 38656680 6750 6750 6750 6750 0
4 20250318 190600 38656680 6750 6750 6750 6750 0
5 20250318 190500 38656680 6750 6750 6750 6750 0
6 20250318 190400 38656680 6750 6750 6750 6750 0
7 20250318 190300 38656680 6750 6750 6750 6750 0
8 20250318 190200 38656680 6750 6750 6750 6750 0
9 20250318 190100 38656680 6750 6750 6750 6750 0
10 20250318 190000 38656680 6750 6750 6750 6750 0
11 20250318 185900 38656680 6750 6750 6750 6750 0
12 20250318 185800 38656680 6750 6750 6750 6750 0
13 20250318 185700 38656680 6750 6750 6750 6750 0
14 20250318 185600 38656680 6750 6750 6750 6750 0
15 20250318 185500 38656680 6750 6750 6750 6750 0
16 20250318 185400 38656680 6750 6750 6750 6750 0
17 20250318 185300 38656680 6750 6750 6750 6750 0
18 20250318 185200 38656680 6750 6750 6750 6750 0
19 20250318 185100 38656680 6750 6750 6750 6750 0
20 20250318 185000 38656680 6750 6750 6750 6750 0
21 20250318 184900 38656680 6750 6750 6750 6750 0
22 20250318 184800 38656680 6750 6750 6750 6750 0
23 20250318 184700 38656680 6750 6750 6750 6750 0
24 20250318 184600 38656680 6750 6750 6750 6750 0
25 20250318 184500 38656680 6750 6750 6750 6750 0
26 20250318 184400 38656680 6750 6750 6750 6750 0
27 20250318 184300 38656680 6750 6750 6750 6750 0
28 20250318 184200 38656680 6750 6750 6750 6750 0
29 20250318 184100 38656680 6750 6750 6750 6750 0
30 20250318 184000 38656680 6750 6750 6750 6750 0
31 20250318 183900 38656680 6750 6750 6750 6750 0
32 20250318 183800 38656680 6750 6750 6750 6750 36
33 20250318 183700 38656680 6750 6750 6750 6750 0
34 20250318 183600 38656680 6750 6750 6750 6750 0
35 20250318 183500 38656680 6750 6750 6750 6750 0
36 20250318 183400 38656680 6750 6750 6750 6750 0
37 20250318 183300 38656680 6750 6750 6750 6750 0
38 20250318 183200 38656680 6750 6750 6750 6750 0
39 20250318 183100 38656680 6750 6750 6750 6750 0
40 20250318 183000 38656680 6750 6750 6750 6750 0
41 20250318 182900 38656680 6750 6750 6750 6750 0
42 20250318 182800 38656680 6750 6750 6750 6750 0
43 20250318 182700 38656680 6750 6750 6750 6750 0
44 20250318 182600 38656680 6750 6750 6750 6750 0
45 20250318 182500 38656680 6750 6750 6750 6750 0
46 20250318 182400 38656680 6750 6750 6750 6750 0
47 20250318 182300 38656680 6750 6750 6750 6750 0
48 20250318 182200 38656680 6750 6750 6750 6750 0
49 20250318 182100 38656680 6750 6750 6750 6750 0
50 20250318 182000 38656680 6750 6750 6750 6750 0
51 20250318 181900 38656680 6750 6750 6750 6750 0
52 20250318 181800 38656680 6750 6750 6750 6750 0
53 20250318 181700 38656680 6750 6750 6750 6750 0
54 20250318 181600 38656680 6750 6750 6750 6750 0
55 20250318 181500 38656680 6750 6750 6750 6750 0
56 20250318 181400 38656680 6750 6750 6750 6750 0
57 20250318 181300 38656680 6750 6750 6750 6750 0
58 20250318 181200 38656680 6750 6750 6750 6750 0
59 20250318 181100 38656680 6750 6750 6750 6750 0
60 20250318 181000 38656680 6750 6750 6750 6750 0
61 20250318 180900 38656680 6750 6750 6750 6750 0
62 20250318 180800 38656680 6750 6750 6750 6750 36
63 20250318 180700 38656680 6750 6750 6750 6750 0
64 20250318 180600 38656680 6750 6750 6750 6750 0
65 20250318 180500 38656680 6750 6750 6750 6750 0
66 20250318 180400 38656680 6750 6750 6750 6750 0
67 20250318 180300 38656680 6750 6750 6750 6750 0
68 20250318 180200 38656680 6750 6750 6750 6750 0
69 20250318 180100 38656680 6750 6750 6750 6750 0
70 20250318 180000 38656680 6750 6750 6750 6750 0
71 20250318 175900 38656680 6750 6750 6750 6750 0
72 20250318 175800 38656680 6750 6750 6750 6750 0
73 20250318 175700 38656680 6750 6750 6750 6750 0
74 20250318 175600 38656680 6750 6750 6750 6750 0
75 20250318 175500 38656680 6750 6750 6750 6750 0
76 20250318 175400 38656680 6750 6750 6750 6750 0
77 20250318 175300 38656680 6750 6750 6750 6750 0
78 20250318 175200 38656680 6750 6750 6750 6750 0
79 20250318 175100 38656680 6750 6750 6750 6750 0
80 20250318 175000 38656680 6750 6750 6750 6750 0
81 20250318 174900 38656680 6750 6750 6750 6750 0
82 20250318 174800 38656680 6750 6750 6750 6750 0
83 20250318 174700 38656680 6750 6750 6750 6750 0
84 20250318 174600 38656680 6750 6750 6750 6750 0
85 20250318 174500 38656680 6750 6750 6750 6750 0
86 20250318 174400 38656680 6750 6750 6750 6750 0
87 20250318 174300 38656680 6750 6750 6750 6750 0
88 20250318 174200 38656680 6750 6750 6750 6750 0
89 20250318 174100 38656680 6750 6750 6750 6750 0
90 20250318 174000 38656680 6750 6750 6750 6750 0
91 20250318 173900 38656680 6750 6750 6750 6750 0
92 20250318 173800 38656680 6750 6750 6750 6750 36
93 20250318 173700 38656680 6750 6750 6750 6750 0
94 20250318 173600 38656680 6750 6750 6750 6750 0
95 20250318 173500 38656680 6750 6750 6750 6750 0
96 20250318 173400 38656680 6750 6750 6750 6750 0
97 20250318 173300 38656680 6750 6750 6750 6750 0
98 20250318 173200 38656680 6750 6750 6750 6750 0
99 20250318 173100 38656680 6750 6750 6750 6750 0
100 20250318 173000 38656680 6750 6750 6750 6750 0
101 20250318 172900 38656680 6750 6750 6750 6750 0
102 20250318 172800 38656680 6750 6750 6750 6750 0
103 20250318 172700 38656680 6750 6750 6750 6750 0
104 20250318 172600 38656680 6750 6750 6750 6750 0
105 20250318 172500 38656680 6750 6750 6750 6750 0
106 20250318 172400 38656680 6750 6750 6750 6750 0
107 20250318 172300 38656680 6750 6750 6750 6750 0
108 20250318 172200 38656680 6750 6750 6750 6750 0
109 20250318 172100 38656680 6750 6750 6750 6750 0
110 20250318 172000 38656680 6750 6750 6750 6750 0
111 20250318 171900 38656680 6750 6750 6750 6750 0
112 20250318 171800 38656680 6750 6750 6750 6750 0
113 20250318 171700 38656680 6750 6750 6750 6750 0
114 20250318 171600 38656680 6750 6750 6750 6750 0
115 20250318 171500 38656680 6750 6750 6750 6750 0
116 20250318 171400 38656680 6750 6750 6750 6750 0
117 20250318 171300 38656680 6750 6750 6750 6750 0
118 20250318 171200 38656680 6750 6750 6750 6750 0
119 20250318 171100 38656680 6750 6750 6750 6750 0
120 20250318 171000 38656680 6750 6750 6750 6750 0
121 20250318 170900 38656680 6750 6750 6750 6750 0
122 20250318 170800 38656680 6750 6750 6750 6750 36
123 20250318 170700 38656680 6750 6750 6750 6750 0
124 20250318 170600 38656680 6750 6750 6750 6750 0
125 20250318 170500 38656680 6750 6750 6750 6750 0
126 20250318 170400 38656680 6750 6750 6750 6750 0
127 20250318 170300 38656680 6750 6750 6750 6750 0
128 20250318 170200 38656680 6750 6750 6750 6750 0
129 20250318 170100 38656680 6750 6750 6750 6750 0
130 20250318 170000 38656680 6750 6750 6750 6750 0
131 20250318 165900 38656680 6750 6750 6750 6750 0
132 20250318 165800 38656680 6750 6750 6750 6750 0
133 20250318 165700 38656680 6750 6750 6750 6750 0
134 20250318 165600 38656680 6750 6750 6750 6750 0
135 20250318 165500 38656680 6750 6750 6750 6750 0
136 20250318 165400 38656680 6750 6750 6750 6750 0
137 20250318 165300 38656680 6750 6750 6750 6750 0
138 20250318 165200 38656680 6750 6750 6750 6750 0
139 20250318 165100 38656680 6750 6750 6750 6750 0
140 20250318 165000 38656680 6750 6750 6750 6750 0
141 20250318 164900 38656680 6750 6750 6750 6750 0
142 20250318 164800 38656680 6750 6750 6750 6750 0
143 20250318 164700 38656680 6750 6750 6750 6750 0
144 20250318 164600 38656680 6750 6750 6750 6750 0
145 20250318 164500 38656680 6750 6750 6750 6750 0
146 20250318 164400 38656680 6750 6750 6750 6750 0
147 20250318 164300 38656680 6750 6750 6750 6750 0
148 20250318 164200 38656680 6750 6750 6750 6750 0
149 20250318 164100 38656680 6750 6750 6750 6750 0
150 20250318 164000 38656680 6750 6750 6750 6750 0
151 20250318 163900 38656680 6750 6750 6750 6750 0
152 20250318 163800 38656680 6750 6750 6750 6750 36
153 20250318 163700 38656680 6750 6750 6750 6750 0
154 20250318 163600 38656680 6750 6750 6750 6750 0
155 20250318 163500 38656680 6750 6750 6750 6750 0
156 20250318 163400 38656680 6750 6750 6750 6750 0
157 20250318 163300 38656680 6750 6750 6750 6750 0
158 20250318 163200 38656680 6750 6750 6750 6750 0
159 20250318 163100 38656680 6750 6750 6750 6750 0
160 20250318 163000 38656680 6750 6750 6750 6750 0
161 20250318 162900 38656680 6750 6750 6750 6750 0
162 20250318 162800 38656680 6750 6750 6750 6750 0
163 20250318 162700 38656680 6750 6750 6750 6750 0
164 20250318 162600 38656680 6750 6750 6750 6750 0
165 20250318 162500 38656680 6750 6750 6750 6750 0
166 20250318 162400 38656680 6750 6750 6750 6750 0
167 20250318 162300 38656680 6750 6750 6750 6750 0
168 20250318 162200 38656680 6750 6750 6750 6750 0
169 20250318 162100 38656680 6750 6750 6750 6750 0
170 20250318 162000 38656680 6750 6750 6750 6750 0
171 20250318 161900 38656680 6750 6750 6750 6750 0
172 20250318 161800 38656680 6750 6750 6750 6750 0
173 20250318 161700 38656680 6750 6750 6750 6750 0
174 20250318 161600 38656680 6750 6750 6750 6750 0
175 20250318 161500 38656680 6750 6750 6750 6750 0
176 20250318 161400 38656680 6750 6750 6750 6750 0
177 20250318 161300 38656680 6750 6750 6750 6750 0
178 20250318 161200 38656680 6750 6750 6750 6750 0
179 20250318 161100 38656680 6750 6750 6750 6750 0
180 20250318 161000 38656680 6750 6750 6750 6750 0
181 20250318 160900 38656680 6750 6750 6750 6750 0
182 20250318 160800 38656680 6750 6750 6750 6750 36
183 20250318 160700 38656680 6750 6750 6750 6750 0
184 20250318 160600 38656680 6750 6750 6750 6750 0
185 20250318 160500 38656680 6750 6750 6750 6750 0
186 20250318 160400 38656680 6750 6750 6750 6750 0
187 20250318 160300 38656680 6750 6750 6750 6750 0
188 20250318 160200 38656680 6750 6750 6750 6750 0
189 20250318 160100 38656680 6750 6750 6750 6750 0
190 20250318 160000 38656680 6750 6750 6750 6750 0
191 20250318 155900 38656680 6750 6750 6750 6750 0
192 20250318 155800 38656680 6750 6750 6750 6750 0
193 20250318 155700 38656680 6750 6750 6750 6750 0
194 20250318 155600 38656680 6750 6750 6750 6750 0
195 20250318 155500 38656680 6750 6750 6750 6750 0
196 20250318 155400 38656680 6750 6750 6750 6750 0
197 20250318 155300 38656680 6750 6750 6750 6750 0
198 20250318 155200 38656680 6750 6750 6750 6750 0
199 20250318 155100 38656680 6750 6750 6750 6750 0
200 20250318 155000 38656680 6750 6750 6750 6750 0
201 20250318 154900 38656680 6750 6750 6750 6750 0
202 20250318 154800 38656680 6750 6750 6750 6750 0
203 20250318 154700 38656680 6750 6750 6750 6750 0
204 20250318 154600 38656680 6750 6750 6750 6750 0
205 20250318 154500 38656680 6750 6750 6750 6750 0
206 20250318 154400 38656680 6750 6750 6750 6750 0
207 20250318 154300 38656680 6750 6750 6750 6750 0
208 20250318 154200 38656680 6750 6750 6750 6750 0
209 20250318 154100 38656680 6750 6750 6750 6750 0
210 20250318 154000 38656680 6750 6750 6750 6750 0
211 20250318 153900 38656680 6750 6750 6750 6750 0
212 20250318 153800 38656680 6750 6750 6750 6750 36
213 20250318 153700 38656680 6750 6750 6750 6750 0
214 20250318 153600 38656680 6750 6750 6750 6750 0
215 20250318 153500 38656680 6750 6750 6750 6750 0
216 20250318 153400 38656680 6750 6750 6750 6750 0
217 20250318 153300 38656680 6750 6750 6750 6750 0
218 20250318 153200 38656680 6750 6750 6750 6750 0
219 20250318 153100 38656680 6750 6750 6750 6750 0
220 20250318 153000 38656680 6750 6750 6750 6750 0
221 20250318 152900 38656680 6750 6750 6750 6750 0
222 20250318 152800 38656680 6750 6750 6750 6750 0
223 20250318 152700 38656680 6750 6750 6750 6750 0
224 20250318 152600 38656680 6750 6750 6750 6750 0
225 20250318 152500 38656680 6750 6750 6750 6750 0
226 20250318 152400 38656680 6750 6750 6750 6750 0
227 20250318 152300 38656680 6750 6750 6750 6750 0
228 20250318 152200 38656680 6750 6750 6750 6750 0
229 20250318 152100 38656680 6750 6750 6750 6750 0
230 20250318 152000 38656680 6750 6750 6750 6750 0
231 20250318 151900 38656680 6750 6750 6750 6750 0
232 20250318 151800 38656680 6750 6750 6750 6750 36
233 20250318 151700 38413680 6730 6730 6730 6730 0
234 20250318 151600 38413680 6730 6730 6730 6730 0
235 20250318 151500 38413680 6730 6730 6730 6730 0
236 20250318 151400 38413680 6730 6730 6730 6730 0
237 20250318 151300 38413680 6730 6750 6750 6730 189
238 20250318 151200 37140310 6750 6750 6750 6750 0
239 20250318 151100 37140310 6750 6750 6750 6750 0
240 20250318 151000 37140310 6750 6750 6750 6750 0
241 20250318 150900 37140310 6750 6750 6750 6750 14
242 20250318 150800 37045810 6750 6750 6750 6750 5
243 20250318 150700 37012060 6770 6770 6770 6770 1
244 20250318 150600 37005290 6740 6740 6740 6740 0
245 20250318 150500 37005290 6740 6740 6740 6740 0
246 20250318 150400 37005290 6740 6740 6740 6740 0
247 20250318 150300 37005290 6740 6740 6740 6740 0
248 20250318 150200 37005290 6740 6740 6740 6740 0
249 20250318 150100 37005290 6740 6740 6740 6740 50
250 20250318 150000 36668290 6740 6740 6740 6740 0
251 20250318 145900 36668290 6740 6740 6740 6740 0
252 20250318 145800 36668290 6740 6740 6740 6740 0
253 20250318 145700 36668290 6740 6750 6750 6740 14
254 20250318 145600 36573900 6790 6790 6790 6790 0
255 20250318 145500 36573900 6790 6790 6790 6790 0
256 20250318 145400 36573900 6790 6790 6790 6790 0
257 20250318 145300 36573900 6790 6790 6790 6790 0
258 20250318 145200 36573900 6790 6790 6790 6790 0
259 20250318 145100 36573900 6790 6790 6790 6790 0
260 20250318 145000 36573900 6790 6790 6790 6790 0
261 20250318 144900 36573900 6790 6790 6790 6790 25
262 20250318 144800 36404150 6790 6790 6790 6790 0
263 20250318 144700 36404150 6790 6790 6790 6790 0
264 20250318 144600 36404150 6790 6790 6790 6790 0
265 20250318 144500 36404150 6790 6790 6790 6790 0
266 20250318 144400 36404150 6790 6790 6790 6790 2
267 20250318 144300 36390570 6790 6790 6790 6790 0
268 20250318 144200 36390570 6790 6790 6790 6790 0
269 20250318 144100 36390570 6790 6790 6790 6790 0
270 20250318 144000 36390570 6790 6790 6790 6790 0
271 20250318 143900 36390570 6790 6790 6790 6790 0
272 20250318 143800 36390570 6790 6790 6790 6790 0
273 20250318 143700 36390570 6790 6790 6790 6790 0
274 20250318 143600 36390570 6790 6790 6790 6790 0
275 20250318 143500 36390570 6790 6790 6790 6790 0
276 20250318 143400 36390570 6790 6790 6790 6790 0
277 20250318 143300 36390570 6790 6790 6790 6790 0
278 20250318 143200 36390570 6790 6790 6790 6790 0
279 20250318 143100 36390570 6790 6790 6790 6790 0
280 20250318 143000 36390570 6790 6790 6790 6790 469
281 20250318 142900 33206060 6790 6790 6790 6790 0
282 20250318 142800 33206060 6790 6790 6790 6790 0
283 20250318 142700 33206060 6790 6790 6790 6790 0
284 20250318 142600 33206060 6790 6790 6790 6790 8
285 20250318 142500 33151740 6790 6790 6790 6790 100
286 20250318 142400 32472740 6790 6790 6790 6790 403
287 20250318 142300 29736370 6810 6810 6810 6810 0
288 20250318 142200 29736370 6810 6770 6810 6730 952
289 20250318 142100 23316730 6820 6820 6820 6820 0
290 20250318 142000 23316730 6820 6820 6820 6820 0
291 20250318 141900 23316730 6820 6820 6820 6820 0
292 20250318 141800 23316730 6820 6820 6820 6820 0
293 20250318 141700 23316730 6820 6820 6820 6820 0
294 20250318 141600 23316730 6820 6820 6820 6820 0
295 20250318 141500 23316730 6820 6820 6820 6820 0
296 20250318 141400 23316730 6820 6820 6820 6820 0
297 20250318 141300 23316730 6820 6810 6820 6810 100
298 20250318 141200 22635400 6760 6760 6760 6760 0
299 20250318 141100 22635400 6760 6760 6760 6760 0
300 20250318 141000 22635400 6760 6760 6760 6760 0
301 20250318 140900 22635400 6760 6760 6760 6760 0
302 20250318 140800 22635400 6760 6760 6760 6760 0
303 20250318 140700 22635400 6760 6760 6760 6760 0
304 20250318 140600 22635400 6760 6760 6760 6760 0
305 20250318 140500 22635400 6760 6760 6760 6760 0
306 20250318 140400 22635400 6760 6760 6760 6760 0
307 20250318 140300 22635400 6760 6760 6760 6760 0
308 20250318 140200 22635400 6760 6760 6760 6760 0
309 20250318 140100 22635400 6760 6760 6760 6760 0
310 20250318 140000 22635400 6760 6760 6760 6760 0
311 20250318 135900 22635400 6760 6760 6760 6760 0
312 20250318 135800 22635400 6760 6760 6760 6760 0
313 20250318 135700 22635400 6760 6760 6760 6760 0
314 20250318 135600 22635400 6760 6760 6760 6760 1
315 20250318 135500 22628640 6810 6810 6810 6810 0
316 20250318 135400 22628640 6810 6810 6810 6810 0
317 20250318 135300 22628640 6810 6810 6810 6810 0
318 20250318 135200 22628640 6810 6810 6810 6810 0
319 20250318 135100 22628640 6810 6810 6810 6810 0
320 20250318 135000 22628640 6810 6810 6810 6810 0
321 20250318 134900 22628640 6810 6810 6810 6810 0
322 20250318 134800 22628640 6810 6810 6810 6810 0
323 20250318 134700 22628640 6810 6810 6810 6810 0
324 20250318 134600 22628640 6810 6810 6810 6810 0
325 20250318 134500 22628640 6810 6810 6810 6810 0
326 20250318 134400 22628640 6810 6810 6810 6810 0
327 20250318 134300 22628640 6810 6810 6810 6810 0
328 20250318 134200 22628640 6810 6810 6810 6810 0
329 20250318 134100 22628640 6810 6810 6810 6810 0
330 20250318 134000 22628640 6810 6810 6810 6810 0
331 20250318 133900 22628640 6810 6810 6810 6810 0
332 20250318 133800 22628640 6810 6810 6810 6810 0
333 20250318 133700 22628640 6810 6810 6810 6810 0
334 20250318 133600 22628640 6810 6810 6810 6810 0
335 20250318 133500 22628640 6810 6810 6810 6810 0
336 20250318 133400 22628640 6810 6810 6810 6810 0
337 20250318 133300 22628640 6810 6810 6810 6810 80
338 20250318 133200 22083840 6760 6780 6780 6760 62
339 20250318 133100 21664060 6790 6800 6800 6790 13
340 20250318 133000 21575690 6810 6810 6810 6810 0
341 20250318 132900 21575690 6810 6810 6810 6810 0
342 20250318 132800 21575690 6810 6810 6810 6810 0
343 20250318 132700 21575690 6810 6810 6810 6810 0
344 20250318 132600 21575690 6810 6810 6810 6810 64
345 20250318 132500 21139850 6810 6810 6810 6810 0
346 20250318 132400 21139850 6810 6810 6810 6810 0
347 20250318 132300 21139850 6810 6810 6810 6810 0
348 20250318 132200 21139850 6810 6810 6810 6810 0
349 20250318 132100 21139850 6810 6810 6810 6810 0
350 20250318 132000 21139850 6810 6810 6810 6810 0
351 20250318 131900 21139850 6810 6810 6810 6810 0
352 20250318 131800 21139850 6810 6810 6810 6810 0
353 20250318 131700 21139850 6810 6810 6810 6810 0
354 20250318 131600 21139850 6810 6790 6810 6790 60
355 20250318 131500 20732430 6780 6780 6780 6780 0
356 20250318 131400 20732430 6780 6780 6780 6780 0
357 20250318 131300 20732430 6780 6780 6780 6780 0
358 20250318 131200 20732430 6780 6780 6780 6780 0
359 20250318 131100 20732430 6780 6780 6780 6780 0
360 20250318 131000 20732430 6780 6780 6780 6780 0
361 20250318 130900 20732430 6780 6780 6780 6780 0
362 20250318 130800 20732430 6780 6780 6780 6780 0
363 20250318 130700 20732430 6780 6780 6780 6780 0
364 20250318 130600 20732430 6780 6780 6780 6780 0
365 20250318 130500 20732430 6780 6780 6780 6780 0
366 20250318 130400 20732430 6780 6780 6780 6780 0
367 20250318 130300 20732430 6780 6780 6780 6780 0
368 20250318 130200 20732430 6780 6780 6780 6780 0
369 20250318 130100 20732430 6780 6780 6780 6780 0
370 20250318 130000 20732430 6780 6780 6780 6780 0
371 20250318 125900 20732430 6780 6780 6780 6780 0
372 20250318 125800 20732430 6780 6780 6780 6780 0
373 20250318 125700 20732430 6780 6780 6780 6780 0
374 20250318 125600 20732430 6780 6780 6780 6780 0
375 20250318 125500 20732430 6780 6780 6780 6780 0
376 20250318 125400 20732430 6780 6780 6780 6780 1
377 20250318 125300 20725650 6780 6780 6780 6780 30
378 20250318 125200 20522250 6780 6780 6780 6780 0
379 20250318 125100 20522250 6780 6780 6780 6780 0
380 20250318 125000 20522250 6780 6780 6780 6780 0
381 20250318 124900 20522250 6780 6780 6780 6780 0
382 20250318 124800 20522250 6780 6780 6780 6780 0
383 20250318 124700 20522250 6780 6780 6780 6780 0
384 20250318 124600 20522250 6780 6780 6780 6780 0
385 20250318 124500 20522250 6780 6780 6780 6780 0
386 20250318 124400 20522250 6780 6780 6780 6780 0
387 20250318 124300 20522250 6780 6780 6780 6780 0
388 20250318 124200 20522250 6780 6780 6780 6780 0
389 20250318 124100 20522250 6780 6780 6780 6780 0
390 20250318 124000 20522250 6780 6780 6780 6780 0
391 20250318 123900 20522250 6780 6780 6780 6780 0
392 20250318 123800 20522250 6780 6780 6780 6780 0
393 20250318 123700 20522250 6780 6780 6780 6780 0
394 20250318 123600 20522250 6780 6780 6780 6780 9
395 20250318 123500 20461230 6770 6770 6770 6770 0
396 20250318 123400 20461230 6770 6770 6770 6770 0
397 20250318 123300 20461230 6770 6770 6770 6770 0
398 20250318 123200 20461230 6770 6770 6770 6770 0
399 20250318 123100 20461230 6770 6770 6770 6770 0
400 20250318 123000 20461230 6770 6770 6770 6770 0
401 20250318 122900 20461230 6770 6770 6770 6770 0
402 20250318 122800 20461230 6770 6770 6770 6770 0
403 20250318 122700 20461230 6770 6770 6770 6770 0
404 20250318 122600 20461230 6770 6770 6770 6770 0
405 20250318 122500 20461230 6770 6770 6770 6770 2
406 20250318 122400 20447690 6790 6790 6790 6790 0
407 20250318 122300 20447690 6790 6790 6790 6790 1
408 20250318 122200 20440900 6790 6790 6790 6790 0
409 20250318 122100 20440900 6790 6790 6790 6790 0
410 20250318 122000 20440900 6790 6790 6790 6790 0
411 20250318 121900 20440900 6790 6790 6790 6790 0
412 20250318 121800 20440900 6790 6790 6790 6790 0
413 20250318 121700 20440900 6790 6790 6790 6790 0
414 20250318 121600 20440900 6790 6790 6790 6790 0
415 20250318 121500 20440900 6790 6790 6790 6790 0
416 20250318 121400 20440900 6790 6790 6790 6790 0
417 20250318 121300 20440900 6790 6790 6790 6790 0
418 20250318 121200 20440900 6790 6790 6790 6790 0
419 20250318 121100 20440900 6790 6790 6790 6790 0
420 20250318 121000 20440900 6790 6790 6790 6790 0
421 20250318 120900 20440900 6790 6790 6790 6790 0
422 20250318 120800 20440900 6790 6790 6790 6790 0
423 20250318 120700 20440900 6790 6790 6790 6790 0
424 20250318 120600 20440900 6790 6790 6790 6790 0
425 20250318 120500 20440900 6790 6790 6790 6790 0
426 20250318 120400 20440900 6790 6790 6790 6790 30
427 20250318 120300 20237200 6790 6790 6790 6790 47
428 20250318 120200 19918070 6790 6790 6790 6790 3
429 20250318 120100 19897700 6790 6790 6790 6790 0
430 20250318 120000 19897700 6790 6790 6790 6790 0
431 20250318 115900 19897700 6790 6790 6790 6790 0
432 20250318 115800 19897700 6790 6790 6790 6790 0
433 20250318 115700 19897700 6790 6790 6790 6790 0
434 20250318 115600 19897700 6790 6790 6790 6790 0
435 20250318 115500 19897700 6790 6790 6790 6790 0
436 20250318 115400 19897700 6790 6790 6790 6790 0
437 20250318 115300 19897700 6790 6790 6790 6790 0
438 20250318 115200 19897700 6790 6790 6790 6790 0
439 20250318 115100 19897700 6790 6790 6790 6790 0
440 20250318 115000 19897700 6790 6790 6790 6790 0
441 20250318 114900 19897700 6790 6790 6790 6790 0
442 20250318 114800 19897700 6790 6790 6790 6790 0
443 20250318 114700 19897700 6790 6790 6790 6790 0
444 20250318 114600 19897700 6790 6790 6790 6790 0
445 20250318 114500 19897700 6790 6790 6790 6790 0
446 20250318 114400 19897700 6790 6790 6790 6790 100
447 20250318 114300 19218700 6790 6790 6790 6790 111
448 20250318 114200 18465010 6790 6790 6790 6790 0
449 20250318 114100 18465010 6790 6790 6790 6790 0
450 20250318 114000 18465010 6790 6790 6790 6790 0
451 20250318 113900 18465010 6790 6790 6790 6790 0
452 20250318 113800 18465010 6790 6790 6790 6790 0
453 20250318 113700 18465010 6790 6790 6790 6790 0
454 20250318 113600 18465010 6790 6790 6790 6790 0
455 20250318 113500 18465010 6790 6790 6790 6790 0
456 20250318 113400 18465010 6790 6790 6790 6790 0
457 20250318 113300 18465010 6790 6790 6790 6790 0
458 20250318 113200 18465010 6790 6790 6790 6790 0
459 20250318 113100 18465010 6790 6790 6790 6790 0
460 20250318 113000 18465010 6790 6790 6790 6790 0
461 20250318 112900 18465010 6790 6790 6790 6790 0
462 20250318 112800 18465010 6790 6790 6790 6790 0
463 20250318 112700 18465010 6790 6790 6790 6790 0
464 20250318 112600 18465010 6790 6790 6790 6790 0
465 20250318 112500 18465010 6790 6790 6790 6790 0
466 20250318 112400 18465010 6790 6790 6790 6790 0
467 20250318 112300 18465010 6790 6790 6790 6790 0
468 20250318 112200 18465010 6790 6780 6790 6780 3
469 20250318 112100 18444660 6780 6780 6780 6780 0
470 20250318 112000 18444660 6780 6780 6780 6780 0
471 20250318 111900 18444660 6780 6780 6780 6780 4
472 20250318 111800 18417540 6750 6750 6750 6750 0
473 20250318 111700 18417540 6750 6750 6750 6750 0
474 20250318 111600 18417540 6750 6750 6750 6750 0
475 20250318 111500 18417540 6750 6750 6750 6750 50
476 20250318 111400 18080040 6750 6750 6750 6750 0
477 20250318 111300 18080040 6750 6750 6750 6750 0
478 20250318 111200 18080040 6750 6750 6750 6750 0
479 20250318 111100 18080040 6750 6750 6750 6750 58
480 20250318 111000 17688540 6780 6780 6780 6780 0
481 20250318 110900 17688540 6780 6780 6780 6780 0
482 20250318 110800 17688540 6780 6780 6780 6780 0
483 20250318 110700 17688540 6780 6780 6780 6780 0
484 20250318 110600 17688540 6780 6780 6780 6780 0
485 20250318 110500 17688540 6780 6780 6780 6780 0
486 20250318 110400 17688540 6780 6780 6780 6780 0
487 20250318 110300 17688540 6780 6780 6780 6780 0
488 20250318 110200 17688540 6780 6780 6780 6780 0
489 20250318 110100 17688540 6780 6780 6780 6780 0
490 20250318 110000 17688540 6780 6780 6780 6780 0
491 20250318 105900 17688540 6780 6780 6780 6780 0
492 20250318 105800 17688540 6780 6780 6780 6780 0
493 20250318 105700 17688540 6780 6780 6780 6780 0
494 20250318 105600 17688540 6780 6780 6780 6780 0
495 20250318 105500 17688540 6780 6780 6780 6780 0
496 20250318 105400 17688540 6780 6780 6780 6780 0
497 20250318 105300 17688540 6780 6780 6780 6780 0
498 20250318 105200 17688540 6780 6780 6780 6780 0
499 20250318 105100 17688540 6780 6780 6780 6780 0
500 20250318 105000 17688540 6780 6780 6780 6780 0
501 20250318 104900 17688540 6780 6780 6780 6780 2
502 20250318 104800 17674980 6740 6740 6740 6740 0
503 20250318 104700 17674980 6740 6740 6740 6740 0
504 20250318 104600 17674980 6740 6740 6740 6740 0
505 20250318 104500 17674980 6740 6750 6750 6740 50
506 20250318 104400 17337960 6740 6740 6740 6740 0
507 20250318 104300 17337960 6740 6740 6740 6740 0
508 20250318 104200 17337960 6740 6740 6740 6740 0
509 20250318 104100 17337960 6740 6740 6740 6740 50
510 20250318 104000 17000960 6740 6740 6740 6740 0
511 20250318 103900 17000960 6740 6740 6740 6740 40
512 20250318 103800 16731360 6740 6740 6740 6740 5
513 20250318 103700 16697660 6740 6740 6740 6740 0
514 20250318 103600 16697660 6740 6740 6740 6740 0
515 20250318 103500 16697660 6740 6740 6740 6740 0
516 20250318 103400 16697660 6740 6740 6740 6740 0
517 20250318 103300 16697660 6740 6740 6740 6740 0
518 20250318 103200 16697660 6740 6740 6740 6740 0
519 20250318 103100 16697660 6740 6750 6750 6740 207
520 20250318 103000 15301090 6750 6750 6750 6750 4
521 20250318 102900 15274090 6780 6780 6780 6780 1
522 20250318 102800 15267310 6760 6760 6760 6760 0
523 20250318 102700 15267310 6760 6760 6760 6760 0
524 20250318 102600 15267310 6760 6760 6760 6760 40
525 20250318 102500 14996910 6750 6750 6750 6750 0
526 20250318 102400 14996910 6750 6750 6750 6750 0
527 20250318 102300 14996910 6750 6750 6750 6750 0
528 20250318 102200 14996910 6750 6750 6750 6750 0
529 20250318 102100 14996910 6750 6750 6750 6750 0
530 20250318 102000 14996910 6750 6750 6750 6750 0
531 20250318 101900 14996910 6750 6750 6750 6750 13
532 20250318 101800 14909160 6750 6750 6750 6750 0
533 20250318 101700 14909160 6750 6750 6750 6750 50
534 20250318 101600 14571660 6780 6780 6780 6780 0
535 20250318 101500 14571660 6780 6780 6780 6780 1
536 20250318 101400 14564880 6790 6790 6790 6790 0
537 20250318 101300 14564880 6790 6790 6790 6790 0
538 20250318 101200 14564880 6790 6790 6790 6790 0
539 20250318 101100 14564880 6790 6790 6790 6790 0
540 20250318 101000 14564880 6790 6790 6790 6790 0
541 20250318 100900 14564880 6790 6770 6790 6770 11
542 20250318 100800 14490320 6770 6750 6770 6750 2
543 20250318 100700 14476800 6770 6770 6770 6770 0
544 20250318 100600 14476800 6770 6770 6770 6770 7
545 20250318 100500 14429410 6750 6750 6750 6750 0
546 20250318 100400 14429410 6750 6750 6750 6750 0
547 20250318 100300 14429410 6750 6770 6770 6750 36
548 20250318 100200 14185810 6770 6770 6770 6770 0
549 20250318 100100 14185810 6770 6770 6770 6770 3
550 20250318 100000 14165500 6750 6750 6750 6750 0
551 20250318 095900 14165500 6750 6750 6750 6750 0
552 20250318 095800 14165500 6750 6750 6750 6750 0
553 20250318 095700 14165500 6750 6750 6750 6750 0
554 20250318 095600 14165500 6750 6750 6750 6750 8
555 20250318 095500 14111500 6750 6750 6750 6750 8
556 20250318 095400 14057500 6750 6750 6750 6750 10
557 20250318 095300 13990000 6750 6750 6750 6750 0
558 20250318 095200 13990000 6750 6750 6750 6750 0
559 20250318 095100 13990000 6750 6750 6750 6750 0
560 20250318 095000 13990000 6750 6750 6750 6750 0
561 20250318 094900 13990000 6750 6750 6750 6750 0
562 20250318 094800 13990000 6750 6750 6750 6750 0
563 20250318 094700 13990000 6750 6750 6750 6750 0
564 20250318 094600 13990000 6750 6750 6750 6750 0
565 20250318 094500 13990000 6750 6760 6770 6750 101
566 20250318 094400 13307760 6760 6760 6760 6760 208
567 20250318 094300 11901680 6760 6760 6760 6760 184
568 20250318 094200 10657840 6760 6760 6760 6760 10
569 20250318 094100 10590240 6760 6760 6760 6760 0
570 20250318 094000 10590240 6760 6760 6760 6760 142
571 20250318 093900 9630320 6760 6760 6760 6760 0
572 20250318 093800 9630320 6760 6760 6760 6760 0
573 20250318 093700 9630320 6760 6760 6760 6760 45
574 20250318 093600 9326120 6760 6760 6760 6760 0
575 20250318 093500 9326120 6760 6760 6760 6760 10
576 20250318 093400 9258520 6760 6760 6760 6760 0
577 20250318 093300 9258520 6760 6760 6760 6760 1
578 20250318 093200 9251760 6760 6760 6760 6760 0
579 20250318 093100 9251760 6760 6760 6760 6760 8
580 20250318 093000 9197680 6730 6730 6730 6720 589
581 20250318 092900 5238110 6720 6720 6720 6720 0
582 20250318 092800 5238110 6720 6720 6720 6720 227
583 20250318 092700 3712670 6730 6730 6730 6730 1
584 20250318 092600 3705940 6730 6730 6730 6730 0
585 20250318 092500 3705940 6730 6730 6730 6730 142
586 20250318 092400 2750280 6740 6740 6740 6740 1
587 20250318 092300 2743540 6730 6740 6740 6730 58
588 20250318 092200 2353100 6740 6740 6740 6740 1
589 20250318 092100 2346360 6730 6730 6730 6730 0
590 20250318 092000 2346360 6730 6730 6730 6730 0
591 20250318 091900 2346360 6730 6730 6730 6730 0
592 20250318 091800 2346360 6730 6730 6730 6730 0
593 20250318 091700 2346360 6730 6740 6740 6730 50
594 20250318 091600 2009620 6740 6740 6740 6740 0
595 20250318 091500 2009620 6740 6750 6750 6740 50
596 20250318 091400 1672490 6750 6750 6750 6750 0
597 20250318 091300 1672490 6750 6750 6750 6750 0
598 20250318 091200 1672490 6750 6750 6750 6750 0
599 20250318 091100 1672490 6750 6750 6750 6750 0
600 20250318 091000 1672490 6750 6750 6750 6750 1
601 20250318 090900 1665740 6760 6760 6760 6760 8
602 20250318 090800 1611660 6750 6750 6750 6750 0
603 20250318 090700 1611660 6750 6750 6750 6750 0
604 20250318 090600 1611660 6750 6750 6750 6750 100
605 20250318 090500 936660 6740 6740 6740 6740 128
606 20250318 090400 73940 6740 6740 6740 6740 0
607 20250318 090300 73940 6740 6740 6740 6740 0
608 20250318 090200 73940 6740 6740 6740 6740 0
609 20250318 090100 73940 6740 6740 6740 6740 0
610 20250318 090000 73940 6740 6720 6740 6720 11