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
020560/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,769380525,10450,10450,10450,10450,2915
20250318,190700,769380525,10450,10450,10450,10450,0
20250318,190600,769380525,10450,10450,10450,10450,0
20250318,190500,769380525,10450,10450,10450,10450,0
20250318,190400,769380525,10450,10450,10450,10450,0
20250318,190300,769380525,10450,10450,10450,10450,0
20250318,190200,769380525,10450,10450,10450,10450,0
20250318,190100,769380525,10450,10450,10450,10450,0
20250318,190000,769380525,10450,10450,10450,10450,0
20250318,185900,769380525,10450,10450,10450,10450,0
20250318,185800,769380525,10450,10450,10450,10450,0
20250318,185700,769380525,10450,10450,10450,10450,0
20250318,185600,769380525,10450,10450,10450,10450,0
20250318,185500,769380525,10450,10450,10450,10450,0
20250318,185400,769380525,10450,10450,10450,10450,0
20250318,185300,769380525,10450,10450,10450,10450,0
20250318,185200,769380525,10450,10450,10450,10450,0
20250318,185100,769380525,10450,10450,10450,10450,0
20250318,185000,769380525,10450,10450,10450,10450,0
20250318,184900,769380525,10450,10450,10450,10450,0
20250318,184800,769380525,10450,10450,10450,10450,0
20250318,184700,769380525,10450,10450,10450,10450,0
20250318,184600,769380525,10450,10450,10450,10450,0
20250318,184500,769380525,10450,10450,10450,10450,0
20250318,184400,769380525,10450,10450,10450,10450,0
20250318,184300,769380525,10450,10450,10450,10450,0
20250318,184200,769380525,10450,10450,10450,10450,0
20250318,184100,769380525,10450,10450,10450,10450,0
20250318,184000,769380525,10450,10450,10450,10450,0
20250318,183900,769380525,10450,10450,10450,10450,0
20250318,183800,769380525,10450,10450,10450,10450,2915
20250318,183700,769380525,10450,10450,10450,10450,0
20250318,183600,769380525,10450,10450,10450,10450,0
20250318,183500,769380525,10450,10450,10450,10450,0
20250318,183400,769380525,10450,10450,10450,10450,0
20250318,183300,769380525,10450,10450,10450,10450,0
20250318,183200,769380525,10450,10450,10450,10450,0
20250318,183100,769380525,10450,10450,10450,10450,0
20250318,183000,769380525,10450,10450,10450,10450,0
20250318,182900,769380525,10450,10450,10450,10450,0
20250318,182800,769380525,10450,10450,10450,10450,0
20250318,182700,769380525,10450,10450,10450,10450,0
20250318,182600,769380525,10450,10450,10450,10450,0
20250318,182500,769380525,10450,10450,10450,10450,0
20250318,182400,769380525,10450,10450,10450,10450,0
20250318,182300,769380525,10450,10450,10450,10450,0
20250318,182200,769380525,10450,10450,10450,10450,0
20250318,182100,769380525,10450,10450,10450,10450,0
20250318,182000,769380525,10450,10450,10450,10450,0
20250318,181900,769380525,10450,10450,10450,10450,0
20250318,181800,769380525,10450,10450,10450,10450,0
20250318,181700,769380525,10450,10450,10450,10450,0
20250318,181600,769380525,10450,10450,10450,10450,0
20250318,181500,769380525,10450,10450,10450,10450,0
20250318,181400,769380525,10450,10450,10450,10450,0
20250318,181300,769380525,10450,10450,10450,10450,0
20250318,181200,769380525,10450,10450,10450,10450,0
20250318,181100,769380525,10450,10450,10450,10450,0
20250318,181000,769380525,10450,10450,10450,10450,0
20250318,180900,769380525,10450,10450,10450,10450,0
20250318,180800,769380525,10450,10450,10450,10450,2915
20250318,180700,769380525,10450,10450,10450,10450,0
20250318,180600,769380525,10450,10450,10450,10450,0
20250318,180500,769380525,10450,10450,10450,10450,0
20250318,180400,769380525,10450,10450,10450,10450,0
20250318,180300,769380525,10450,10450,10450,10450,0
20250318,180200,769380525,10450,10450,10450,10450,0
20250318,180100,769380525,10450,10450,10450,10450,0
20250318,180000,769380525,10450,10450,10450,10450,0
20250318,175900,769380525,10450,10450,10450,10450,0
20250318,175800,769380525,10450,10450,10450,10450,0
20250318,175700,769380525,10450,10450,10450,10450,0
20250318,175600,769380525,10450,10450,10450,10450,0
20250318,175500,769380525,10450,10450,10450,10450,0
20250318,175400,769380525,10450,10450,10450,10450,0
20250318,175300,769380525,10450,10450,10450,10450,0
20250318,175200,769380525,10450,10450,10450,10450,0
20250318,175100,769380525,10450,10450,10450,10450,0
20250318,175000,769380525,10450,10450,10450,10450,0
20250318,174900,769380525,10450,10450,10450,10450,0
20250318,174800,769380525,10450,10450,10450,10450,0
20250318,174700,769380525,10450,10450,10450,10450,0
20250318,174600,769380525,10450,10450,10450,10450,0
20250318,174500,769380525,10450,10450,10450,10450,0
20250318,174400,769380525,10450,10450,10450,10450,0
20250318,174300,769380525,10450,10450,10450,10450,0
20250318,174200,769380525,10450,10450,10450,10450,0
20250318,174100,769380525,10450,10450,10450,10450,0
20250318,174000,769380525,10450,10450,10450,10450,0
20250318,173900,769380525,10450,10450,10450,10450,0
20250318,173800,769380525,10450,10450,10450,10450,2915
20250318,173700,769380525,10450,10450,10450,10450,0
20250318,173600,769380525,10450,10450,10450,10450,0
20250318,173500,769380525,10450,10450,10450,10450,0
20250318,173400,769380525,10450,10450,10450,10450,0
20250318,173300,769380525,10450,10450,10450,10450,0
20250318,173200,769380525,10450,10450,10450,10450,0
20250318,173100,769380525,10450,10450,10450,10450,0
20250318,173000,769380525,10450,10450,10450,10450,0
20250318,172900,769380525,10450,10450,10450,10450,0
20250318,172800,769380525,10450,10450,10450,10450,0
20250318,172700,769380525,10450,10450,10450,10450,0
20250318,172600,769380525,10450,10450,10450,10450,0
20250318,172500,769380525,10450,10450,10450,10450,0
20250318,172400,769380525,10450,10450,10450,10450,0
20250318,172300,769380525,10450,10450,10450,10450,0
20250318,172200,769380525,10450,10450,10450,10450,0
20250318,172100,769380525,10450,10450,10450,10450,0
20250318,172000,769380525,10450,10450,10450,10450,0
20250318,171900,769380525,10450,10450,10450,10450,0
20250318,171800,769380525,10450,10450,10450,10450,0
20250318,171700,769380525,10450,10450,10450,10450,0
20250318,171600,769380525,10450,10450,10450,10450,0
20250318,171500,769380525,10450,10450,10450,10450,0
20250318,171400,769380525,10450,10450,10450,10450,0
20250318,171300,769380525,10450,10450,10450,10450,0
20250318,171200,769380525,10450,10450,10450,10450,0
20250318,171100,769380525,10450,10450,10450,10450,0
20250318,171000,769380525,10450,10450,10450,10450,0
20250318,170900,769380525,10450,10450,10450,10450,0
20250318,170800,769380525,10450,10450,10450,10450,2915
20250318,170700,769380525,10450,10450,10450,10450,0
20250318,170600,769380525,10450,10450,10450,10450,0
20250318,170500,769380525,10450,10450,10450,10450,0
20250318,170400,769380525,10450,10450,10450,10450,0
20250318,170300,769380525,10450,10450,10450,10450,0
20250318,170200,769380525,10450,10450,10450,10450,0
20250318,170100,769380525,10450,10450,10450,10450,0
20250318,170000,769380525,10450,10450,10450,10450,0
20250318,165900,769380525,10450,10450,10450,10450,0
20250318,165800,769380525,10450,10450,10450,10450,0
20250318,165700,769380525,10450,10450,10450,10450,0
20250318,165600,769380525,10450,10450,10450,10450,0
20250318,165500,769380525,10450,10450,10450,10450,0
20250318,165400,769380525,10450,10450,10450,10450,0
20250318,165300,769380525,10450,10450,10450,10450,0
20250318,165200,769380525,10450,10450,10450,10450,0
20250318,165100,769380525,10450,10450,10450,10450,0
20250318,165000,769380525,10450,10450,10450,10450,0
20250318,164900,769380525,10450,10450,10450,10450,0
20250318,164800,769380525,10450,10450,10450,10450,0
20250318,164700,769380525,10450,10450,10450,10450,0
20250318,164600,769380525,10450,10450,10450,10450,0
20250318,164500,769380525,10450,10450,10450,10450,0
20250318,164400,769380525,10450,10450,10450,10450,0
20250318,164300,769380525,10450,10450,10450,10450,0
20250318,164200,769380525,10450,10450,10450,10450,0
20250318,164100,769380525,10450,10450,10450,10450,0
20250318,164000,769380525,10450,10450,10450,10450,0
20250318,163900,769380525,10450,10450,10450,10450,0
20250318,163800,769380525,10450,10450,10450,10450,2915
20250318,163700,769380525,10450,10450,10450,10450,0
20250318,163600,769380525,10450,10450,10450,10450,0
20250318,163500,769380525,10450,10450,10450,10450,0
20250318,163400,769380525,10450,10450,10450,10450,0
20250318,163300,769380525,10450,10450,10450,10450,0
20250318,163200,769380525,10450,10450,10450,10450,0
20250318,163100,769380525,10450,10450,10450,10450,0
20250318,163000,769380525,10450,10450,10450,10450,0
20250318,162900,769380525,10450,10450,10450,10450,0
20250318,162800,769380525,10450,10450,10450,10450,0
20250318,162700,769380525,10450,10450,10450,10450,0
20250318,162600,769380525,10450,10450,10450,10450,0
20250318,162500,769380525,10450,10450,10450,10450,0
20250318,162400,769380525,10450,10450,10450,10450,0
20250318,162300,769380525,10450,10450,10450,10450,0
20250318,162200,769380525,10450,10450,10450,10450,0
20250318,162100,769380525,10450,10450,10450,10450,0
20250318,162000,769380525,10450,10450,10450,10450,0
20250318,161900,769380525,10450,10450,10450,10450,0
20250318,161800,769380525,10450,10450,10450,10450,0
20250318,161700,769380525,10450,10450,10450,10450,0
20250318,161600,769380525,10450,10450,10450,10450,0
20250318,161500,769380525,10450,10450,10450,10450,0
20250318,161400,769380525,10450,10450,10450,10450,0
20250318,161300,769380525,10450,10450,10450,10450,0
20250318,161200,769380525,10450,10450,10450,10450,0
20250318,161100,769380525,10450,10450,10450,10450,0
20250318,161000,769380525,10450,10450,10450,10450,0
20250318,160900,769380525,10450,10450,10450,10450,0
20250318,160800,769380525,10450,10450,10450,10450,2915
20250318,160700,769380525,10450,10450,10450,10450,0
20250318,160600,769380525,10450,10450,10450,10450,0
20250318,160500,769380525,10450,10450,10450,10450,0
20250318,160400,769380525,10450,10450,10450,10450,0
20250318,160300,769380525,10450,10450,10450,10450,0
20250318,160200,769380525,10450,10450,10450,10450,0
20250318,160100,769380525,10450,10450,10450,10450,0
20250318,160000,769380525,10450,10450,10450,10450,0
20250318,155900,769380525,10450,10450,10450,10450,0
20250318,155800,769380525,10450,10450,10450,10450,0
20250318,155700,769380525,10450,10450,10450,10450,0
20250318,155600,769380525,10450,10450,10450,10450,0
20250318,155500,769380525,10450,10450,10450,10450,0
20250318,155400,769380525,10450,10450,10450,10450,0
20250318,155300,769380525,10450,10450,10450,10450,0
20250318,155200,769380525,10450,10450,10450,10450,0
20250318,155100,769380525,10450,10450,10450,10450,0
20250318,155000,769380525,10450,10450,10450,10450,0
20250318,154900,769380525,10450,10450,10450,10450,0
20250318,154800,769380525,10450,10450,10450,10450,0
20250318,154700,769380525,10450,10450,10450,10450,0
20250318,154600,769380525,10450,10450,10450,10450,0
20250318,154500,769380525,10450,10450,10450,10450,0
20250318,154400,769380525,10450,10450,10450,10450,0
20250318,154300,769380525,10450,10450,10450,10450,0
20250318,154200,769380525,10450,10450,10450,10450,0
20250318,154100,769380525,10450,10450,10450,10450,0
20250318,154000,769380525,10450,10450,10450,10450,0
20250318,153900,769380525,10450,10450,10450,10450,0
20250318,153800,769380525,10450,10450,10450,10450,2915
20250318,153700,769380525,10450,10450,10450,10450,0
20250318,153600,769380525,10450,10450,10450,10450,0
20250318,153500,769380525,10450,10450,10450,10450,0
20250318,153400,769380525,10450,10450,10450,10450,0
20250318,153300,769380525,10450,10450,10450,10450,0
20250318,153200,769380525,10450,10450,10450,10450,0
20250318,153100,769380525,10450,10450,10450,10450,0
20250318,153000,769380525,10450,10450,10450,10450,2915
20250318,152900,738918775,10450,10450,10450,10450,0
20250318,152800,738918775,10450,10450,10450,10450,0
20250318,152700,738918775,10450,10450,10450,10450,0
20250318,152600,738918775,10450,10450,10450,10450,0
20250318,152500,738918775,10450,10450,10450,10450,0
20250318,152400,738918775,10450,10450,10450,10450,0
20250318,152300,738918775,10450,10450,10450,10450,0
20250318,152200,738918775,10450,10450,10450,10450,0
20250318,152100,738918775,10450,10450,10450,10450,0
20250318,152000,738918775,10450,10450,10450,10450,0
20250318,151900,738918775,10450,10460,10460,10450,636
20250318,151800,732271345,10460,10470,10470,10460,636
20250318,151700,725613505,10470,10470,10470,10470,193
20250318,151600,723592795,10470,10470,10480,10470,199
20250318,151500,721509255,10470,10480,10480,10470,183
20250318,151400,719592315,10470,10470,10480,10470,345
20250318,151300,715980135,10470,10470,10480,10470,4
20250318,151200,715938245,10470,10480,10480,10470,7
20250318,151100,715864920,10470,10480,10480,10470,29
20250318,151000,715561270,10470,10470,10480,10470,425
20250318,150900,711107315,10470,10470,10470,10470,3
20250318,150800,711075905,10470,10470,10470,10470,6
20250318,150700,711013085,10480,10480,10480,10480,0
20250318,150600,711013085,10480,10480,10480,10480,5
20250318,150500,710960685,10470,10470,10470,10470,35
20250318,150400,710594235,10470,10480,10480,10470,157
20250318,150300,708949625,10480,10470,10480,10470,2
20250318,150200,708928675,10470,10470,10470,10470,72
20250318,150100,708174835,10480,10480,10480,10480,90
20250318,150000,707231635,10470,10470,10480,10460,5
20250318,145900,707179295,10460,10460,10460,10460,361
20250318,145800,703403235,10460,10470,10470,10460,436
20250318,145700,698840035,10470,10470,10470,10470,0
20250318,145600,698840035,10470,10470,10470,10470,592
20250318,145500,692641795,10470,10470,10470,10470,219
20250318,145400,690348865,10460,10460,10460,10460,1
20250318,145300,690338405,10470,10465,10470,10465,144
20250318,145200,688830755,10470,10470,10470,10470,0
20250318,145100,688830755,10470,10470,10470,10470,0
20250318,145000,688830755,10470,10470,10470,10470,39
20250318,144900,688422425,10470,10460,10470,10460,51
20250318,144800,687888465,10470,10465,10470,10465,50
20250318,144700,687364970,10470,10470,10470,10470,0
20250318,144600,687364970,10470,10470,10470,10470,90
20250318,144500,686422670,10470,10460,10470,10460,103
20250318,144400,685344270,10470,10465,10470,10465,50
20250318,144300,684820775,10460,10460,10460,10460,5
20250318,144200,684768475,10470,10470,10470,10470,0
20250318,144100,684768475,10470,10470,10470,10470,42
20250318,144000,684328735,10470,10460,10470,10460,55
20250318,143900,683752905,10450,10450,10450,10450,153
20250318,143800,682154055,10450,10450,10450,10450,0
20250318,143700,682154055,10450,10450,10450,10450,0
20250318,143600,682154055,10450,10450,10450,10450,1
20250318,143500,682143605,10450,10460,10470,10450,756
20250318,143400,674236685,10450,10450,10450,10450,0
20250318,143300,674236685,10450,10450,10450,10450,30
20250318,143200,673923185,10450,10450,10460,10450,268
20250318,143100,671121255,10450,10450,10450,10450,0
20250318,143000,671121255,10450,10450,10450,10450,134
20250318,142900,669720955,10450,10450,10450,10450,0
20250318,142800,669720955,10450,10450,10450,10450,10
20250318,142700,669616455,10450,10450,10450,10450,1
20250318,142600,669606005,10460,10460,10460,10460,0
20250318,142500,669606005,10460,10460,10460,10460,73
20250318,142400,668842425,10460,10460,10460,10460,0
20250318,142300,668842425,10460,10460,10460,10460,39
20250318,142200,668434485,10460,10470,10470,10460,160
20250318,142100,666759535,10470,10470,10470,10470,0
20250318,142000,666759535,10470,10470,10470,10470,0
20250318,141900,666759535,10470,10470,10470,10470,1
20250318,141800,666749065,10450,10450,10470,10450,139
20250318,141700,665294485,10460,10460,10460,10460,71
20250318,141600,664551825,10470,10460,10470,10460,3
20250318,141500,664520435,10470,10470,10470,10470,0
20250318,141400,664520435,10470,10450,10470,10450,25
20250318,141300,664258715,10450,10450,10470,10450,73
20250318,141200,663494805,10470,10470,10470,10470,14
20250318,141100,663348225,10440,10440,10440,10440,1
20250318,141000,663337785,10470,10440,10470,10440,14
20250318,140900,663191235,10440,10440,10470,10440,264
20250318,140800,660431100,10440,10460,10460,10440,1452
20250318,140700,645256330,10460,10460,10460,10460,53
20250318,140600,644701950,10460,10460,10460,10460,30
20250318,140500,644388150,10470,10470,10470,10470,250
20250318,140400,641770650,10470,10460,10470,10460,202
20250318,140300,639655735,10470,10480,10480,10470,74
20250318,140200,638880945,10480,10480,10480,10480,0
20250318,140100,638880945,10480,10480,10480,10480,3
20250318,140000,638849505,10460,10470,10480,10460,12
20250318,135900,638723775,10470,10475,10480,10470,215
20250318,135800,636472630,10480,10480,10480,10480,0
20250318,135700,636472630,10480,10470,10480,10470,82
20250318,135600,635614080,10450,10450,10470,10450,507
20250318,135500,630313010,10450,10450,10450,10450,107
20250318,135400,629194860,10450,10445,10450,10445,18
20250318,135300,629006765,10440,10440,10450,10440,416
20250318,135200,624663685,10450,10450,10450,10450,15
20250318,135100,624506935,10450,10450,10450,10440,12
20250318,135000,624381545,10450,10450,10450,10450,33
20250318,134900,624036695,10450,10445,10450,10445,4
20250318,134800,623994900,10450,10450,10450,10450,18
20250318,134700,623806800,10440,10450,10450,10440,19
20250318,134600,623608260,10450,10450,10450,10450,515
20250318,134500,618226510,10450,10450,10450,10450,560
20250318,134400,612374510,10450,10450,10450,10445,38
20250318,134300,611977415,10450,10445,10450,10445,37
20250318,134200,611590940,10445,10445,10445,10445,2
20250318,134100,611570050,10450,10445,10450,10445,21
20250318,134000,611350700,10450,10450,10450,10450,1
20250318,133900,611340250,10450,10445,10450,10445,14
20250318,133800,611193955,10440,10450,10450,10440,26
20250318,133700,610922265,10450,10440,10450,10440,33
20250318,133600,610577715,10450,10450,10450,10450,20
20250318,133500,610368715,10450,10450,10450,10450,1
20250318,133400,610358265,10445,10450,10450,10440,1279
20250318,133300,596994560,10440,10440,10450,10440,1537
20250318,133200,580936700,10440,10450,10450,10440,612
20250318,133100,574547400,10450,10450,10450,10450,87
20250318,133000,573638250,10450,10445,10450,10445,4
20250318,132900,573596455,10450,10450,10450,10440,3
20250318,132800,573565115,10440,10450,10450,10440,126
20250318,132700,572248645,10440,10440,10440,10440,0
20250318,132600,572248645,10440,10440,10440,10440,1528
20250318,132500,556296325,10440,10440,10450,10440,49
20250318,132400,555784630,10440,10440,10440,10440,0
20250318,132300,555784630,10440,10440,10440,10440,0
20250318,132200,555784630,10440,10460,10460,10440,2646
20250318,132100,528134780,10460,10460,10460,10450,103
20250318,132000,527058080,10460,10460,10460,10450,521
20250318,131900,521608685,10460,10460,10460,10460,0
20250318,131800,521608685,10460,10460,10460,10460,135
20250318,131700,520196585,10460,10460,10460,10460,1
20250318,131600,520186125,10460,10450,10460,10450,53
20250318,131500,519631960,10460,10460,10460,10460,0
20250318,131400,519631960,10460,10460,10460,10460,33
20250318,131300,519286780,10460,10460,10460,10460,18
20250318,131200,519098500,10460,10460,10460,10460,189
20250318,131100,517121560,10470,10470,10470,10470,18
20250318,131000,516933100,10465,10465,10465,10465,1
20250318,130900,516922635,10460,10460,10460,10460,310
20250318,130800,513680035,10470,10470,10470,10470,18
20250318,130700,513491575,10470,10460,10470,10460,57
20250318,130600,512895345,10460,10470,10470,10460,413
20250318,130500,508575175,10470,10470,10470,10470,1
20250318,130400,508564705,10460,10470,10470,10460,24
20250318,130300,508313475,10470,10470,10470,10470,61
20250318,130200,507674805,10470,10470,10470,10470,403
20250318,130100,503455395,10470,10470,10470,10460,100
20250318,130000,502408545,10470,10470,10470,10470,20
20250318,125900,502199145,10460,10470,10470,10460,94
20250318,125800,501215165,10460,10460,10460,10460,21
20250318,125700,500995505,10450,10490,10490,10450,11669
20250318,125600,378830985,10500,10500,10500,10500,19
20250318,125500,378631485,10500,10500,10500,10500,0
20250318,125400,378631485,10500,10500,10500,10500,18
20250318,125300,378442485,10490,10490,10490,10490,0
20250318,125200,378442485,10490,10490,10490,10490,1474
20250318,125100,362980225,10480,10480,10480,10480,200
20250318,125000,360884225,10490,10490,10490,10490,19
20250318,124900,360684915,10490,10490,10490,10490,19
20250318,124800,360485605,10480,10480,10480,10480,9
20250318,124700,360391285,10490,10490,10490,10490,23
20250318,124600,360150015,10490,10490,10490,10490,0
20250318,124500,360150015,10490,10490,10490,10490,18
20250318,124400,359961195,10490,10490,10490,10490,18
20250318,124300,359772375,10490,10490,10490,10490,0
20250318,124200,359772375,10490,10485,10490,10480,518
20250318,124100,354343550,10480,10480,10480,10480,23
20250318,124000,354102510,10490,10490,10490,10490,18
20250318,123900,353913690,10490,10490,10490,10490,1
20250318,123800,353903200,10490,10480,10490,10480,25
20250318,123700,353641030,10480,10480,10480,10480,316
20250318,123600,350329350,10480,10480,10480,10480,44
20250318,123500,349868230,10480,10480,10480,10480,51
20250318,123400,349333750,10480,10480,10480,10480,2
20250318,123300,349312790,10480,10480,10480,10470,86
20250318,123200,348411850,10480,10480,10480,10480,19
20250318,123100,348212730,10480,10480,10480,10480,14
20250318,123000,348066010,10480,10480,10480,10480,18
20250318,122900,347877370,10480,10480,10480,10480,35
20250318,122800,347510570,10480,10480,10480,10480,18
20250318,122700,347321930,10480,10480,10480,10480,17
20250318,122600,347143770,10480,10480,10480,10480,14
20250318,122500,346997050,10480,10480,10480,10480,0
20250318,122400,346997050,10480,10480,10480,10480,44
20250318,122300,346535930,10480,10480,10480,10480,693
20250318,122200,339273290,10480,10480,10480,10480,30
20250318,122100,338958890,10480,10480,10480,10480,10
20250318,122000,338854090,10480,10480,10480,10480,36
20250318,121900,338476810,10480,10480,10480,10480,28
20250318,121800,338183370,10480,10480,10480,10480,13
20250318,121700,338047130,10480,10480,10480,10480,14
20250318,121600,337900410,10480,10480,10480,10480,0
20250318,121500,337900410,10480,10480,10480,10480,14
20250318,121400,337753690,10480,10480,10480,10480,60
20250318,121300,337124890,10480,10480,10480,10480,0
20250318,121200,337124890,10480,10490,10490,10480,375
20250318,121100,333194860,10490,10490,10490,10490,0
20250318,121000,333194860,10490,10490,10490,10490,92
20250318,120900,332229780,10490,10490,10490,10490,0
20250318,120800,332229780,10490,10490,10490,10490,0
20250318,120700,332229780,10490,10480,10490,10480,13
20250318,120600,332093530,10480,10480,10480,10480,15
20250318,120500,331936330,10480,10480,10480,10480,313
20250318,120400,328656090,10490,10480,10490,10480,99
20250318,120300,327618560,10480,10490,10490,10480,127
20250318,120200,326287590,10480,10480,10480,10480,0
20250318,120100,326287590,10480,10490,10490,10480,161
20250318,120000,324599980,10490,10490,10490,10490,0
20250318,115900,324599980,10490,10490,10490,10490,0
20250318,115800,324599980,10490,10490,10490,10480,150
20250318,115700,323027650,10480,10480,10490,10480,480
20250318,115600,317997170,10480,10470,10480,10470,26
20250318,115500,317724790,10480,10475,10480,10475,14
20250318,115400,317578105,10475,10475,10475,10475,2
20250318,115300,317557155,10475,10475,10475,10475,13
20250318,115200,317420980,10475,10475,10475,10475,1
20250318,115100,317410505,10475,10475,10475,10475,13
20250318,115000,317274330,10475,10475,10475,10475,13
20250318,114900,317138155,10475,10475,10475,10475,16
20250318,114800,316970555,10475,10475,10475,10470,5
20250318,114700,316918190,10480,10480,10480,10480,1
20250318,114600,316907710,10470,10470,10470,10470,69
20250318,114500,316185280,10470,10470,10480,10470,561
20250318,114400,310311600,10470,10480,10480,10470,400
20250318,114300,306121590,10480,10480,10480,10480,0
20250318,114200,306121590,10480,10480,10480,10480,0
20250318,114100,306121590,10480,10480,10480,10480,0
20250318,114000,306121590,10480,10480,10480,10480,0
20250318,113900,306121590,10480,10480,10480,10480,0
20250318,113800,306121590,10480,10480,10480,10480,0
20250318,113700,306121590,10480,10480,10480,10480,0
20250318,113600,306121590,10480,10480,10480,10480,0
20250318,113500,306121590,10480,10490,10490,10480,416
20250318,113400,301761900,10490,10480,10490,10480,166
20250318,113300,300022060,10490,10480,10490,10480,1113
20250318,113200,288357030,10480,10480,10480,10480,0
20250318,113100,288357030,10480,10480,10480,10480,9
20250318,113000,288262710,10480,10480,10480,10480,1
20250318,112900,288252230,10480,10480,10480,10480,1
20250318,112800,288241750,10480,10480,10480,10480,1
20250318,112700,288231270,10480,10480,10480,10480,0
20250318,112600,288231270,10480,10480,10480,10480,3
20250318,112500,288199830,10480,10480,10480,10480,1
20250318,112400,288189350,10480,10480,10480,10480,14
20250318,112300,288042630,10480,10480,10480,10480,3
20250318,112200,288011190,10480,10480,10480,10480,13
20250318,112100,287874950,10480,10480,10480,10470,146
20250318,112000,286346070,10470,10480,10480,10470,72
20250318,111900,285591810,10480,10480,10480,10480,23
20250318,111800,285350770,10480,10480,10480,10480,0
20250318,111700,285350770,10480,10480,10480,10480,13
20250318,111600,285214530,10480,10480,10480,10480,403
20250318,111500,280991090,10480,10480,10480,10480,0
20250318,111400,280991090,10480,10480,10480,10480,2
20250318,111300,280970130,10480,10480,10480,10480,35
20250318,111200,280603330,10480,10480,10480,10480,1
20250318,111100,280592850,10470,10470,10470,10470,0
20250318,111000,280592850,10470,10470,10470,10470,0
20250318,110900,280592850,10470,10470,10470,10470,214
20250318,110800,278352270,10470,10470,10470,10470,64
20250318,110700,277682190,10470,10470,10470,10470,0
20250318,110600,277682190,10470,10470,10470,10470,23
20250318,110500,277441380,10470,10460,10470,10460,210
20250318,110400,275244680,10460,10470,10470,10460,44
20250318,110300,274784300,10470,10460,10470,10460,51
20250318,110200,274250640,10470,10470,10470,10470,13
20250318,110100,274114530,10460,10470,10470,10460,36
20250318,110000,273737930,10470,10470,10470,10470,38
20250318,105900,273340070,10470,10470,10470,10470,71
20250318,105800,272596700,10470,10470,10470,10470,26
20250318,105700,272324480,10470,10470,10470,10470,13
20250318,105600,272188370,10470,10470,10470,10470,6
20250318,105500,272125550,10470,10470,10470,10470,16
20250318,105400,271958030,10470,10470,10470,10470,63
20250318,105300,271298420,10470,10470,10470,10460,62
20250318,105200,270649670,10460,10470,10470,10460,137
20250318,105100,269215560,10470,10470,10470,10470,10
20250318,105000,269110860,10470,10470,10470,10470,3
20250318,104900,269079450,10470,10470,10470,10470,10
20250318,104800,268974750,10470,10470,10470,10470,1
20250318,104700,268964280,10460,10470,10470,10460,99
20250318,104600,267928640,10470,10470,10470,10470,0
20250318,104500,267928640,10470,10470,10470,10470,1
20250318,104400,267918170,10460,10470,10470,10460,126
20250318,104300,266599950,10470,10470,10480,10470,170
20250318,104200,264819650,10470,10470,10470,10470,210
20250318,104100,262620950,10470,10475,10480,10470,936
20250318,104000,252820995,10480,10470,10480,10470,759
20250318,103900,244873545,10470,10470,10470,10470,56
20250318,103800,244287225,10470,10470,10470,10460,70
20250318,103700,243554585,10470,10470,10470,10470,278
20250318,103600,240643925,10470,10470,10470,10470,2
20250318,103500,240622985,10470,10460,10470,10460,99
20250318,103400,239587070,10465,10465,10465,10465,12
20250318,103300,239461490,10470,10470,10470,10470,1
20250318,103200,239451020,10470,10460,10470,10460,18
20250318,103100,239262570,10470,10470,10470,10470,0
20250318,103000,239262570,10470,10470,10470,10470,167
20250318,102900,237514080,10470,10470,10470,10470,14
20250318,102800,237367500,10470,10470,10470,10470,24
20250318,102700,237116220,10470,10470,10470,10470,52
20250318,102600,236571780,10470,10470,10470,10460,444
20250318,102500,231927075,10470,10460,10470,10460,53
20250318,102400,231372615,10470,10470,10470,10470,25
20250318,102300,231110865,10470,10470,10470,10470,40
20250318,102200,230692065,10480,10480,10480,10480,5
20250318,102100,230639665,10470,10470,10470,10470,172
20250318,102000,228838825,10470,10470,10470,10470,101
20250318,101900,227781355,10470,10470,10470,10470,336
20250318,101800,224263435,10470,10470,10470,10460,227
20250318,101700,221888720,10470,10470,10470,10470,3
20250318,101600,221857310,10470,10460,10470,10460,57
20250318,101500,221260530,10470,10460,10470,10460,30
20250318,101400,220946720,10470,10470,10470,10470,35
20250318,101300,220580270,10470,10460,10470,10460,115
20250318,101200,219377220,10470,10460,10470,10460,104
20250318,101100,218288830,10460,10470,10470,10460,168
20250318,101000,216530280,10480,10480,10480,10460,1264
20250318,100900,203285900,10480,10480,10480,10480,171
20250318,100800,201493820,10490,10490,10490,10480,73
20250318,100700,200728210,10490,10490,10490,10480,567
20250318,100600,194780710,10490,10490,10490,10490,90
20250318,100500,193836610,10490,10490,10490,10490,5
20250318,100400,193784160,10490,10490,10490,10490,10
20250318,100300,193679260,10490,10480,10490,10480,166
20250318,100200,191939420,10490,10490,10490,10490,3
20250318,100100,191907950,10490,10490,10490,10490,0
20250318,100000,191907950,10490,10480,10490,10480,940
20250318,095900,182056360,10480,10480,10480,10480,1
20250318,095800,182045880,10480,10480,10480,10480,6
20250318,095700,181983000,10480,10480,10480,10480,106
20250318,095600,180872120,10490,10490,10490,10490,0
20250318,095500,180872120,10490,10490,10490,10490,0
20250318,095400,180872120,10490,10485,10490,10460,3589
20250318,095300,143288890,10490,10490,10490,10490,8
20250318,095200,143204970,10490,10490,10490,10490,1
20250318,095100,143194480,10490,10490,10490,10490,0
20250318,095000,143194480,10490,10490,10490,10490,0
20250318,094900,143194480,10490,10480,10490,10480,162
20250318,094800,141496710,10480,10490,10490,10480,103
20250318,094700,140417240,10490,10490,10490,10490,12
20250318,094600,140291360,10490,10490,10490,10480,230
20250318,094500,137879880,10490,10490,10490,10490,0
20250318,094400,137879880,10490,10490,10490,10490,46
20250318,094300,137397340,10490,10490,10490,10490,29
20250318,094200,137093130,10490,10490,10490,10490,11
20250318,094100,136977740,10490,10490,10490,10490,1
20250318,094000,136967250,10490,10490,10490,10490,1
20250318,093900,136956760,10490,10490,10490,10490,12
20250318,093800,136830880,10490,10500,10500,10470,1528
20250318,093700,120816570,10500,10500,10500,10480,113
20250318,093600,119630210,10500,10500,10500,10490,149
20250318,093500,118067140,10500,10500,10500,10500,7
20250318,093400,117993640,10500,10490,10500,10490,135
20250318,093300,116577440,10500,10500,10500,10500,14
20250318,093200,116430440,10500,10500,10500,10500,36
20250318,093100,116052440,10500,10490,10500,10490,302
20250318,093000,112884430,10490,10490,10490,10490,102
20250318,092900,111814450,10490,10490,10490,10490,167
20250318,092800,110062620,10500,10500,10500,10500,19
20250318,092700,109863120,10500,10500,10500,10490,555
20250318,092600,104035820,10500,10510,10510,10500,426
20250318,092500,99561560,10510,10510,10520,10510,206
20250318,092400,97396480,10520,10510,10520,10510,14
20250318,092300,97249210,10520,10510,10520,10510,75
20250318,092200,96460950,10510,10510,10520,10510,48
20250318,092100,95956360,10520,10520,10520,10520,51
20250318,092000,95419840,10530,10530,10540,10530,93
20250318,091900,94440540,10530,10530,10530,10530,247
20250318,091800,91839630,10530,10530,10530,10520,203
20250318,091700,89703430,10540,10530,10540,10530,280
20250318,091600,86755020,10530,10530,10530,10530,0
20250318,091500,86755020,10530,10530,10530,10530,140
20250318,091400,85280820,10530,10520,10530,10520,101
20250318,091300,84218290,10520,10530,10530,10520,33
20250318,091200,83871000,10540,10530,10540,10530,161
20250318,091100,82175580,10530,10530,10530,10530,122
20250318,091000,80890920,10530,10500,10530,10500,491
20250318,090900,75728380,10500,10470,10500,10470,3153
20250318,090800,42696380,10470,10470,10470,10470,6
20250318,090700,42633560,10470,10470,10470,10470,126
20250318,090600,41314340,10460,10470,10470,10460,219
20250318,090500,39021450,10470,10470,10470,10470,101
20250318,090400,37963980,10470,10480,10480,10470,1178
20250318,090300,25625420,10480,10470,10480,10470,506
20250318,090200,20322840,10460,10480,10480,10440,373
20250318,090100,16421450,10480,10480,10480,10450,796
20250318,090000,8094260,10480,10460,10480,10450,774
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 769380525 10450 10450 10450 10450 2915
3 20250318 190700 769380525 10450 10450 10450 10450 0
4 20250318 190600 769380525 10450 10450 10450 10450 0
5 20250318 190500 769380525 10450 10450 10450 10450 0
6 20250318 190400 769380525 10450 10450 10450 10450 0
7 20250318 190300 769380525 10450 10450 10450 10450 0
8 20250318 190200 769380525 10450 10450 10450 10450 0
9 20250318 190100 769380525 10450 10450 10450 10450 0
10 20250318 190000 769380525 10450 10450 10450 10450 0
11 20250318 185900 769380525 10450 10450 10450 10450 0
12 20250318 185800 769380525 10450 10450 10450 10450 0
13 20250318 185700 769380525 10450 10450 10450 10450 0
14 20250318 185600 769380525 10450 10450 10450 10450 0
15 20250318 185500 769380525 10450 10450 10450 10450 0
16 20250318 185400 769380525 10450 10450 10450 10450 0
17 20250318 185300 769380525 10450 10450 10450 10450 0
18 20250318 185200 769380525 10450 10450 10450 10450 0
19 20250318 185100 769380525 10450 10450 10450 10450 0
20 20250318 185000 769380525 10450 10450 10450 10450 0
21 20250318 184900 769380525 10450 10450 10450 10450 0
22 20250318 184800 769380525 10450 10450 10450 10450 0
23 20250318 184700 769380525 10450 10450 10450 10450 0
24 20250318 184600 769380525 10450 10450 10450 10450 0
25 20250318 184500 769380525 10450 10450 10450 10450 0
26 20250318 184400 769380525 10450 10450 10450 10450 0
27 20250318 184300 769380525 10450 10450 10450 10450 0
28 20250318 184200 769380525 10450 10450 10450 10450 0
29 20250318 184100 769380525 10450 10450 10450 10450 0
30 20250318 184000 769380525 10450 10450 10450 10450 0
31 20250318 183900 769380525 10450 10450 10450 10450 0
32 20250318 183800 769380525 10450 10450 10450 10450 2915
33 20250318 183700 769380525 10450 10450 10450 10450 0
34 20250318 183600 769380525 10450 10450 10450 10450 0
35 20250318 183500 769380525 10450 10450 10450 10450 0
36 20250318 183400 769380525 10450 10450 10450 10450 0
37 20250318 183300 769380525 10450 10450 10450 10450 0
38 20250318 183200 769380525 10450 10450 10450 10450 0
39 20250318 183100 769380525 10450 10450 10450 10450 0
40 20250318 183000 769380525 10450 10450 10450 10450 0
41 20250318 182900 769380525 10450 10450 10450 10450 0
42 20250318 182800 769380525 10450 10450 10450 10450 0
43 20250318 182700 769380525 10450 10450 10450 10450 0
44 20250318 182600 769380525 10450 10450 10450 10450 0
45 20250318 182500 769380525 10450 10450 10450 10450 0
46 20250318 182400 769380525 10450 10450 10450 10450 0
47 20250318 182300 769380525 10450 10450 10450 10450 0
48 20250318 182200 769380525 10450 10450 10450 10450 0
49 20250318 182100 769380525 10450 10450 10450 10450 0
50 20250318 182000 769380525 10450 10450 10450 10450 0
51 20250318 181900 769380525 10450 10450 10450 10450 0
52 20250318 181800 769380525 10450 10450 10450 10450 0
53 20250318 181700 769380525 10450 10450 10450 10450 0
54 20250318 181600 769380525 10450 10450 10450 10450 0
55 20250318 181500 769380525 10450 10450 10450 10450 0
56 20250318 181400 769380525 10450 10450 10450 10450 0
57 20250318 181300 769380525 10450 10450 10450 10450 0
58 20250318 181200 769380525 10450 10450 10450 10450 0
59 20250318 181100 769380525 10450 10450 10450 10450 0
60 20250318 181000 769380525 10450 10450 10450 10450 0
61 20250318 180900 769380525 10450 10450 10450 10450 0
62 20250318 180800 769380525 10450 10450 10450 10450 2915
63 20250318 180700 769380525 10450 10450 10450 10450 0
64 20250318 180600 769380525 10450 10450 10450 10450 0
65 20250318 180500 769380525 10450 10450 10450 10450 0
66 20250318 180400 769380525 10450 10450 10450 10450 0
67 20250318 180300 769380525 10450 10450 10450 10450 0
68 20250318 180200 769380525 10450 10450 10450 10450 0
69 20250318 180100 769380525 10450 10450 10450 10450 0
70 20250318 180000 769380525 10450 10450 10450 10450 0
71 20250318 175900 769380525 10450 10450 10450 10450 0
72 20250318 175800 769380525 10450 10450 10450 10450 0
73 20250318 175700 769380525 10450 10450 10450 10450 0
74 20250318 175600 769380525 10450 10450 10450 10450 0
75 20250318 175500 769380525 10450 10450 10450 10450 0
76 20250318 175400 769380525 10450 10450 10450 10450 0
77 20250318 175300 769380525 10450 10450 10450 10450 0
78 20250318 175200 769380525 10450 10450 10450 10450 0
79 20250318 175100 769380525 10450 10450 10450 10450 0
80 20250318 175000 769380525 10450 10450 10450 10450 0
81 20250318 174900 769380525 10450 10450 10450 10450 0
82 20250318 174800 769380525 10450 10450 10450 10450 0
83 20250318 174700 769380525 10450 10450 10450 10450 0
84 20250318 174600 769380525 10450 10450 10450 10450 0
85 20250318 174500 769380525 10450 10450 10450 10450 0
86 20250318 174400 769380525 10450 10450 10450 10450 0
87 20250318 174300 769380525 10450 10450 10450 10450 0
88 20250318 174200 769380525 10450 10450 10450 10450 0
89 20250318 174100 769380525 10450 10450 10450 10450 0
90 20250318 174000 769380525 10450 10450 10450 10450 0
91 20250318 173900 769380525 10450 10450 10450 10450 0
92 20250318 173800 769380525 10450 10450 10450 10450 2915
93 20250318 173700 769380525 10450 10450 10450 10450 0
94 20250318 173600 769380525 10450 10450 10450 10450 0
95 20250318 173500 769380525 10450 10450 10450 10450 0
96 20250318 173400 769380525 10450 10450 10450 10450 0
97 20250318 173300 769380525 10450 10450 10450 10450 0
98 20250318 173200 769380525 10450 10450 10450 10450 0
99 20250318 173100 769380525 10450 10450 10450 10450 0
100 20250318 173000 769380525 10450 10450 10450 10450 0
101 20250318 172900 769380525 10450 10450 10450 10450 0
102 20250318 172800 769380525 10450 10450 10450 10450 0
103 20250318 172700 769380525 10450 10450 10450 10450 0
104 20250318 172600 769380525 10450 10450 10450 10450 0
105 20250318 172500 769380525 10450 10450 10450 10450 0
106 20250318 172400 769380525 10450 10450 10450 10450 0
107 20250318 172300 769380525 10450 10450 10450 10450 0
108 20250318 172200 769380525 10450 10450 10450 10450 0
109 20250318 172100 769380525 10450 10450 10450 10450 0
110 20250318 172000 769380525 10450 10450 10450 10450 0
111 20250318 171900 769380525 10450 10450 10450 10450 0
112 20250318 171800 769380525 10450 10450 10450 10450 0
113 20250318 171700 769380525 10450 10450 10450 10450 0
114 20250318 171600 769380525 10450 10450 10450 10450 0
115 20250318 171500 769380525 10450 10450 10450 10450 0
116 20250318 171400 769380525 10450 10450 10450 10450 0
117 20250318 171300 769380525 10450 10450 10450 10450 0
118 20250318 171200 769380525 10450 10450 10450 10450 0
119 20250318 171100 769380525 10450 10450 10450 10450 0
120 20250318 171000 769380525 10450 10450 10450 10450 0
121 20250318 170900 769380525 10450 10450 10450 10450 0
122 20250318 170800 769380525 10450 10450 10450 10450 2915
123 20250318 170700 769380525 10450 10450 10450 10450 0
124 20250318 170600 769380525 10450 10450 10450 10450 0
125 20250318 170500 769380525 10450 10450 10450 10450 0
126 20250318 170400 769380525 10450 10450 10450 10450 0
127 20250318 170300 769380525 10450 10450 10450 10450 0
128 20250318 170200 769380525 10450 10450 10450 10450 0
129 20250318 170100 769380525 10450 10450 10450 10450 0
130 20250318 170000 769380525 10450 10450 10450 10450 0
131 20250318 165900 769380525 10450 10450 10450 10450 0
132 20250318 165800 769380525 10450 10450 10450 10450 0
133 20250318 165700 769380525 10450 10450 10450 10450 0
134 20250318 165600 769380525 10450 10450 10450 10450 0
135 20250318 165500 769380525 10450 10450 10450 10450 0
136 20250318 165400 769380525 10450 10450 10450 10450 0
137 20250318 165300 769380525 10450 10450 10450 10450 0
138 20250318 165200 769380525 10450 10450 10450 10450 0
139 20250318 165100 769380525 10450 10450 10450 10450 0
140 20250318 165000 769380525 10450 10450 10450 10450 0
141 20250318 164900 769380525 10450 10450 10450 10450 0
142 20250318 164800 769380525 10450 10450 10450 10450 0
143 20250318 164700 769380525 10450 10450 10450 10450 0
144 20250318 164600 769380525 10450 10450 10450 10450 0
145 20250318 164500 769380525 10450 10450 10450 10450 0
146 20250318 164400 769380525 10450 10450 10450 10450 0
147 20250318 164300 769380525 10450 10450 10450 10450 0
148 20250318 164200 769380525 10450 10450 10450 10450 0
149 20250318 164100 769380525 10450 10450 10450 10450 0
150 20250318 164000 769380525 10450 10450 10450 10450 0
151 20250318 163900 769380525 10450 10450 10450 10450 0
152 20250318 163800 769380525 10450 10450 10450 10450 2915
153 20250318 163700 769380525 10450 10450 10450 10450 0
154 20250318 163600 769380525 10450 10450 10450 10450 0
155 20250318 163500 769380525 10450 10450 10450 10450 0
156 20250318 163400 769380525 10450 10450 10450 10450 0
157 20250318 163300 769380525 10450 10450 10450 10450 0
158 20250318 163200 769380525 10450 10450 10450 10450 0
159 20250318 163100 769380525 10450 10450 10450 10450 0
160 20250318 163000 769380525 10450 10450 10450 10450 0
161 20250318 162900 769380525 10450 10450 10450 10450 0
162 20250318 162800 769380525 10450 10450 10450 10450 0
163 20250318 162700 769380525 10450 10450 10450 10450 0
164 20250318 162600 769380525 10450 10450 10450 10450 0
165 20250318 162500 769380525 10450 10450 10450 10450 0
166 20250318 162400 769380525 10450 10450 10450 10450 0
167 20250318 162300 769380525 10450 10450 10450 10450 0
168 20250318 162200 769380525 10450 10450 10450 10450 0
169 20250318 162100 769380525 10450 10450 10450 10450 0
170 20250318 162000 769380525 10450 10450 10450 10450 0
171 20250318 161900 769380525 10450 10450 10450 10450 0
172 20250318 161800 769380525 10450 10450 10450 10450 0
173 20250318 161700 769380525 10450 10450 10450 10450 0
174 20250318 161600 769380525 10450 10450 10450 10450 0
175 20250318 161500 769380525 10450 10450 10450 10450 0
176 20250318 161400 769380525 10450 10450 10450 10450 0
177 20250318 161300 769380525 10450 10450 10450 10450 0
178 20250318 161200 769380525 10450 10450 10450 10450 0
179 20250318 161100 769380525 10450 10450 10450 10450 0
180 20250318 161000 769380525 10450 10450 10450 10450 0
181 20250318 160900 769380525 10450 10450 10450 10450 0
182 20250318 160800 769380525 10450 10450 10450 10450 2915
183 20250318 160700 769380525 10450 10450 10450 10450 0
184 20250318 160600 769380525 10450 10450 10450 10450 0
185 20250318 160500 769380525 10450 10450 10450 10450 0
186 20250318 160400 769380525 10450 10450 10450 10450 0
187 20250318 160300 769380525 10450 10450 10450 10450 0
188 20250318 160200 769380525 10450 10450 10450 10450 0
189 20250318 160100 769380525 10450 10450 10450 10450 0
190 20250318 160000 769380525 10450 10450 10450 10450 0
191 20250318 155900 769380525 10450 10450 10450 10450 0
192 20250318 155800 769380525 10450 10450 10450 10450 0
193 20250318 155700 769380525 10450 10450 10450 10450 0
194 20250318 155600 769380525 10450 10450 10450 10450 0
195 20250318 155500 769380525 10450 10450 10450 10450 0
196 20250318 155400 769380525 10450 10450 10450 10450 0
197 20250318 155300 769380525 10450 10450 10450 10450 0
198 20250318 155200 769380525 10450 10450 10450 10450 0
199 20250318 155100 769380525 10450 10450 10450 10450 0
200 20250318 155000 769380525 10450 10450 10450 10450 0
201 20250318 154900 769380525 10450 10450 10450 10450 0
202 20250318 154800 769380525 10450 10450 10450 10450 0
203 20250318 154700 769380525 10450 10450 10450 10450 0
204 20250318 154600 769380525 10450 10450 10450 10450 0
205 20250318 154500 769380525 10450 10450 10450 10450 0
206 20250318 154400 769380525 10450 10450 10450 10450 0
207 20250318 154300 769380525 10450 10450 10450 10450 0
208 20250318 154200 769380525 10450 10450 10450 10450 0
209 20250318 154100 769380525 10450 10450 10450 10450 0
210 20250318 154000 769380525 10450 10450 10450 10450 0
211 20250318 153900 769380525 10450 10450 10450 10450 0
212 20250318 153800 769380525 10450 10450 10450 10450 2915
213 20250318 153700 769380525 10450 10450 10450 10450 0
214 20250318 153600 769380525 10450 10450 10450 10450 0
215 20250318 153500 769380525 10450 10450 10450 10450 0
216 20250318 153400 769380525 10450 10450 10450 10450 0
217 20250318 153300 769380525 10450 10450 10450 10450 0
218 20250318 153200 769380525 10450 10450 10450 10450 0
219 20250318 153100 769380525 10450 10450 10450 10450 0
220 20250318 153000 769380525 10450 10450 10450 10450 2915
221 20250318 152900 738918775 10450 10450 10450 10450 0
222 20250318 152800 738918775 10450 10450 10450 10450 0
223 20250318 152700 738918775 10450 10450 10450 10450 0
224 20250318 152600 738918775 10450 10450 10450 10450 0
225 20250318 152500 738918775 10450 10450 10450 10450 0
226 20250318 152400 738918775 10450 10450 10450 10450 0
227 20250318 152300 738918775 10450 10450 10450 10450 0
228 20250318 152200 738918775 10450 10450 10450 10450 0
229 20250318 152100 738918775 10450 10450 10450 10450 0
230 20250318 152000 738918775 10450 10450 10450 10450 0
231 20250318 151900 738918775 10450 10460 10460 10450 636
232 20250318 151800 732271345 10460 10470 10470 10460 636
233 20250318 151700 725613505 10470 10470 10470 10470 193
234 20250318 151600 723592795 10470 10470 10480 10470 199
235 20250318 151500 721509255 10470 10480 10480 10470 183
236 20250318 151400 719592315 10470 10470 10480 10470 345
237 20250318 151300 715980135 10470 10470 10480 10470 4
238 20250318 151200 715938245 10470 10480 10480 10470 7
239 20250318 151100 715864920 10470 10480 10480 10470 29
240 20250318 151000 715561270 10470 10470 10480 10470 425
241 20250318 150900 711107315 10470 10470 10470 10470 3
242 20250318 150800 711075905 10470 10470 10470 10470 6
243 20250318 150700 711013085 10480 10480 10480 10480 0
244 20250318 150600 711013085 10480 10480 10480 10480 5
245 20250318 150500 710960685 10470 10470 10470 10470 35
246 20250318 150400 710594235 10470 10480 10480 10470 157
247 20250318 150300 708949625 10480 10470 10480 10470 2
248 20250318 150200 708928675 10470 10470 10470 10470 72
249 20250318 150100 708174835 10480 10480 10480 10480 90
250 20250318 150000 707231635 10470 10470 10480 10460 5
251 20250318 145900 707179295 10460 10460 10460 10460 361
252 20250318 145800 703403235 10460 10470 10470 10460 436
253 20250318 145700 698840035 10470 10470 10470 10470 0
254 20250318 145600 698840035 10470 10470 10470 10470 592
255 20250318 145500 692641795 10470 10470 10470 10470 219
256 20250318 145400 690348865 10460 10460 10460 10460 1
257 20250318 145300 690338405 10470 10465 10470 10465 144
258 20250318 145200 688830755 10470 10470 10470 10470 0
259 20250318 145100 688830755 10470 10470 10470 10470 0
260 20250318 145000 688830755 10470 10470 10470 10470 39
261 20250318 144900 688422425 10470 10460 10470 10460 51
262 20250318 144800 687888465 10470 10465 10470 10465 50
263 20250318 144700 687364970 10470 10470 10470 10470 0
264 20250318 144600 687364970 10470 10470 10470 10470 90
265 20250318 144500 686422670 10470 10460 10470 10460 103
266 20250318 144400 685344270 10470 10465 10470 10465 50
267 20250318 144300 684820775 10460 10460 10460 10460 5
268 20250318 144200 684768475 10470 10470 10470 10470 0
269 20250318 144100 684768475 10470 10470 10470 10470 42
270 20250318 144000 684328735 10470 10460 10470 10460 55
271 20250318 143900 683752905 10450 10450 10450 10450 153
272 20250318 143800 682154055 10450 10450 10450 10450 0
273 20250318 143700 682154055 10450 10450 10450 10450 0
274 20250318 143600 682154055 10450 10450 10450 10450 1
275 20250318 143500 682143605 10450 10460 10470 10450 756
276 20250318 143400 674236685 10450 10450 10450 10450 0
277 20250318 143300 674236685 10450 10450 10450 10450 30
278 20250318 143200 673923185 10450 10450 10460 10450 268
279 20250318 143100 671121255 10450 10450 10450 10450 0
280 20250318 143000 671121255 10450 10450 10450 10450 134
281 20250318 142900 669720955 10450 10450 10450 10450 0
282 20250318 142800 669720955 10450 10450 10450 10450 10
283 20250318 142700 669616455 10450 10450 10450 10450 1
284 20250318 142600 669606005 10460 10460 10460 10460 0
285 20250318 142500 669606005 10460 10460 10460 10460 73
286 20250318 142400 668842425 10460 10460 10460 10460 0
287 20250318 142300 668842425 10460 10460 10460 10460 39
288 20250318 142200 668434485 10460 10470 10470 10460 160
289 20250318 142100 666759535 10470 10470 10470 10470 0
290 20250318 142000 666759535 10470 10470 10470 10470 0
291 20250318 141900 666759535 10470 10470 10470 10470 1
292 20250318 141800 666749065 10450 10450 10470 10450 139
293 20250318 141700 665294485 10460 10460 10460 10460 71
294 20250318 141600 664551825 10470 10460 10470 10460 3
295 20250318 141500 664520435 10470 10470 10470 10470 0
296 20250318 141400 664520435 10470 10450 10470 10450 25
297 20250318 141300 664258715 10450 10450 10470 10450 73
298 20250318 141200 663494805 10470 10470 10470 10470 14
299 20250318 141100 663348225 10440 10440 10440 10440 1
300 20250318 141000 663337785 10470 10440 10470 10440 14
301 20250318 140900 663191235 10440 10440 10470 10440 264
302 20250318 140800 660431100 10440 10460 10460 10440 1452
303 20250318 140700 645256330 10460 10460 10460 10460 53
304 20250318 140600 644701950 10460 10460 10460 10460 30
305 20250318 140500 644388150 10470 10470 10470 10470 250
306 20250318 140400 641770650 10470 10460 10470 10460 202
307 20250318 140300 639655735 10470 10480 10480 10470 74
308 20250318 140200 638880945 10480 10480 10480 10480 0
309 20250318 140100 638880945 10480 10480 10480 10480 3
310 20250318 140000 638849505 10460 10470 10480 10460 12
311 20250318 135900 638723775 10470 10475 10480 10470 215
312 20250318 135800 636472630 10480 10480 10480 10480 0
313 20250318 135700 636472630 10480 10470 10480 10470 82
314 20250318 135600 635614080 10450 10450 10470 10450 507
315 20250318 135500 630313010 10450 10450 10450 10450 107
316 20250318 135400 629194860 10450 10445 10450 10445 18
317 20250318 135300 629006765 10440 10440 10450 10440 416
318 20250318 135200 624663685 10450 10450 10450 10450 15
319 20250318 135100 624506935 10450 10450 10450 10440 12
320 20250318 135000 624381545 10450 10450 10450 10450 33
321 20250318 134900 624036695 10450 10445 10450 10445 4
322 20250318 134800 623994900 10450 10450 10450 10450 18
323 20250318 134700 623806800 10440 10450 10450 10440 19
324 20250318 134600 623608260 10450 10450 10450 10450 515
325 20250318 134500 618226510 10450 10450 10450 10450 560
326 20250318 134400 612374510 10450 10450 10450 10445 38
327 20250318 134300 611977415 10450 10445 10450 10445 37
328 20250318 134200 611590940 10445 10445 10445 10445 2
329 20250318 134100 611570050 10450 10445 10450 10445 21
330 20250318 134000 611350700 10450 10450 10450 10450 1
331 20250318 133900 611340250 10450 10445 10450 10445 14
332 20250318 133800 611193955 10440 10450 10450 10440 26
333 20250318 133700 610922265 10450 10440 10450 10440 33
334 20250318 133600 610577715 10450 10450 10450 10450 20
335 20250318 133500 610368715 10450 10450 10450 10450 1
336 20250318 133400 610358265 10445 10450 10450 10440 1279
337 20250318 133300 596994560 10440 10440 10450 10440 1537
338 20250318 133200 580936700 10440 10450 10450 10440 612
339 20250318 133100 574547400 10450 10450 10450 10450 87
340 20250318 133000 573638250 10450 10445 10450 10445 4
341 20250318 132900 573596455 10450 10450 10450 10440 3
342 20250318 132800 573565115 10440 10450 10450 10440 126
343 20250318 132700 572248645 10440 10440 10440 10440 0
344 20250318 132600 572248645 10440 10440 10440 10440 1528
345 20250318 132500 556296325 10440 10440 10450 10440 49
346 20250318 132400 555784630 10440 10440 10440 10440 0
347 20250318 132300 555784630 10440 10440 10440 10440 0
348 20250318 132200 555784630 10440 10460 10460 10440 2646
349 20250318 132100 528134780 10460 10460 10460 10450 103
350 20250318 132000 527058080 10460 10460 10460 10450 521
351 20250318 131900 521608685 10460 10460 10460 10460 0
352 20250318 131800 521608685 10460 10460 10460 10460 135
353 20250318 131700 520196585 10460 10460 10460 10460 1
354 20250318 131600 520186125 10460 10450 10460 10450 53
355 20250318 131500 519631960 10460 10460 10460 10460 0
356 20250318 131400 519631960 10460 10460 10460 10460 33
357 20250318 131300 519286780 10460 10460 10460 10460 18
358 20250318 131200 519098500 10460 10460 10460 10460 189
359 20250318 131100 517121560 10470 10470 10470 10470 18
360 20250318 131000 516933100 10465 10465 10465 10465 1
361 20250318 130900 516922635 10460 10460 10460 10460 310
362 20250318 130800 513680035 10470 10470 10470 10470 18
363 20250318 130700 513491575 10470 10460 10470 10460 57
364 20250318 130600 512895345 10460 10470 10470 10460 413
365 20250318 130500 508575175 10470 10470 10470 10470 1
366 20250318 130400 508564705 10460 10470 10470 10460 24
367 20250318 130300 508313475 10470 10470 10470 10470 61
368 20250318 130200 507674805 10470 10470 10470 10470 403
369 20250318 130100 503455395 10470 10470 10470 10460 100
370 20250318 130000 502408545 10470 10470 10470 10470 20
371 20250318 125900 502199145 10460 10470 10470 10460 94
372 20250318 125800 501215165 10460 10460 10460 10460 21
373 20250318 125700 500995505 10450 10490 10490 10450 11669
374 20250318 125600 378830985 10500 10500 10500 10500 19
375 20250318 125500 378631485 10500 10500 10500 10500 0
376 20250318 125400 378631485 10500 10500 10500 10500 18
377 20250318 125300 378442485 10490 10490 10490 10490 0
378 20250318 125200 378442485 10490 10490 10490 10490 1474
379 20250318 125100 362980225 10480 10480 10480 10480 200
380 20250318 125000 360884225 10490 10490 10490 10490 19
381 20250318 124900 360684915 10490 10490 10490 10490 19
382 20250318 124800 360485605 10480 10480 10480 10480 9
383 20250318 124700 360391285 10490 10490 10490 10490 23
384 20250318 124600 360150015 10490 10490 10490 10490 0
385 20250318 124500 360150015 10490 10490 10490 10490 18
386 20250318 124400 359961195 10490 10490 10490 10490 18
387 20250318 124300 359772375 10490 10490 10490 10490 0
388 20250318 124200 359772375 10490 10485 10490 10480 518
389 20250318 124100 354343550 10480 10480 10480 10480 23
390 20250318 124000 354102510 10490 10490 10490 10490 18
391 20250318 123900 353913690 10490 10490 10490 10490 1
392 20250318 123800 353903200 10490 10480 10490 10480 25
393 20250318 123700 353641030 10480 10480 10480 10480 316
394 20250318 123600 350329350 10480 10480 10480 10480 44
395 20250318 123500 349868230 10480 10480 10480 10480 51
396 20250318 123400 349333750 10480 10480 10480 10480 2
397 20250318 123300 349312790 10480 10480 10480 10470 86
398 20250318 123200 348411850 10480 10480 10480 10480 19
399 20250318 123100 348212730 10480 10480 10480 10480 14
400 20250318 123000 348066010 10480 10480 10480 10480 18
401 20250318 122900 347877370 10480 10480 10480 10480 35
402 20250318 122800 347510570 10480 10480 10480 10480 18
403 20250318 122700 347321930 10480 10480 10480 10480 17
404 20250318 122600 347143770 10480 10480 10480 10480 14
405 20250318 122500 346997050 10480 10480 10480 10480 0
406 20250318 122400 346997050 10480 10480 10480 10480 44
407 20250318 122300 346535930 10480 10480 10480 10480 693
408 20250318 122200 339273290 10480 10480 10480 10480 30
409 20250318 122100 338958890 10480 10480 10480 10480 10
410 20250318 122000 338854090 10480 10480 10480 10480 36
411 20250318 121900 338476810 10480 10480 10480 10480 28
412 20250318 121800 338183370 10480 10480 10480 10480 13
413 20250318 121700 338047130 10480 10480 10480 10480 14
414 20250318 121600 337900410 10480 10480 10480 10480 0
415 20250318 121500 337900410 10480 10480 10480 10480 14
416 20250318 121400 337753690 10480 10480 10480 10480 60
417 20250318 121300 337124890 10480 10480 10480 10480 0
418 20250318 121200 337124890 10480 10490 10490 10480 375
419 20250318 121100 333194860 10490 10490 10490 10490 0
420 20250318 121000 333194860 10490 10490 10490 10490 92
421 20250318 120900 332229780 10490 10490 10490 10490 0
422 20250318 120800 332229780 10490 10490 10490 10490 0
423 20250318 120700 332229780 10490 10480 10490 10480 13
424 20250318 120600 332093530 10480 10480 10480 10480 15
425 20250318 120500 331936330 10480 10480 10480 10480 313
426 20250318 120400 328656090 10490 10480 10490 10480 99
427 20250318 120300 327618560 10480 10490 10490 10480 127
428 20250318 120200 326287590 10480 10480 10480 10480 0
429 20250318 120100 326287590 10480 10490 10490 10480 161
430 20250318 120000 324599980 10490 10490 10490 10490 0
431 20250318 115900 324599980 10490 10490 10490 10490 0
432 20250318 115800 324599980 10490 10490 10490 10480 150
433 20250318 115700 323027650 10480 10480 10490 10480 480
434 20250318 115600 317997170 10480 10470 10480 10470 26
435 20250318 115500 317724790 10480 10475 10480 10475 14
436 20250318 115400 317578105 10475 10475 10475 10475 2
437 20250318 115300 317557155 10475 10475 10475 10475 13
438 20250318 115200 317420980 10475 10475 10475 10475 1
439 20250318 115100 317410505 10475 10475 10475 10475 13
440 20250318 115000 317274330 10475 10475 10475 10475 13
441 20250318 114900 317138155 10475 10475 10475 10475 16
442 20250318 114800 316970555 10475 10475 10475 10470 5
443 20250318 114700 316918190 10480 10480 10480 10480 1
444 20250318 114600 316907710 10470 10470 10470 10470 69
445 20250318 114500 316185280 10470 10470 10480 10470 561
446 20250318 114400 310311600 10470 10480 10480 10470 400
447 20250318 114300 306121590 10480 10480 10480 10480 0
448 20250318 114200 306121590 10480 10480 10480 10480 0
449 20250318 114100 306121590 10480 10480 10480 10480 0
450 20250318 114000 306121590 10480 10480 10480 10480 0
451 20250318 113900 306121590 10480 10480 10480 10480 0
452 20250318 113800 306121590 10480 10480 10480 10480 0
453 20250318 113700 306121590 10480 10480 10480 10480 0
454 20250318 113600 306121590 10480 10480 10480 10480 0
455 20250318 113500 306121590 10480 10490 10490 10480 416
456 20250318 113400 301761900 10490 10480 10490 10480 166
457 20250318 113300 300022060 10490 10480 10490 10480 1113
458 20250318 113200 288357030 10480 10480 10480 10480 0
459 20250318 113100 288357030 10480 10480 10480 10480 9
460 20250318 113000 288262710 10480 10480 10480 10480 1
461 20250318 112900 288252230 10480 10480 10480 10480 1
462 20250318 112800 288241750 10480 10480 10480 10480 1
463 20250318 112700 288231270 10480 10480 10480 10480 0
464 20250318 112600 288231270 10480 10480 10480 10480 3
465 20250318 112500 288199830 10480 10480 10480 10480 1
466 20250318 112400 288189350 10480 10480 10480 10480 14
467 20250318 112300 288042630 10480 10480 10480 10480 3
468 20250318 112200 288011190 10480 10480 10480 10480 13
469 20250318 112100 287874950 10480 10480 10480 10470 146
470 20250318 112000 286346070 10470 10480 10480 10470 72
471 20250318 111900 285591810 10480 10480 10480 10480 23
472 20250318 111800 285350770 10480 10480 10480 10480 0
473 20250318 111700 285350770 10480 10480 10480 10480 13
474 20250318 111600 285214530 10480 10480 10480 10480 403
475 20250318 111500 280991090 10480 10480 10480 10480 0
476 20250318 111400 280991090 10480 10480 10480 10480 2
477 20250318 111300 280970130 10480 10480 10480 10480 35
478 20250318 111200 280603330 10480 10480 10480 10480 1
479 20250318 111100 280592850 10470 10470 10470 10470 0
480 20250318 111000 280592850 10470 10470 10470 10470 0
481 20250318 110900 280592850 10470 10470 10470 10470 214
482 20250318 110800 278352270 10470 10470 10470 10470 64
483 20250318 110700 277682190 10470 10470 10470 10470 0
484 20250318 110600 277682190 10470 10470 10470 10470 23
485 20250318 110500 277441380 10470 10460 10470 10460 210
486 20250318 110400 275244680 10460 10470 10470 10460 44
487 20250318 110300 274784300 10470 10460 10470 10460 51
488 20250318 110200 274250640 10470 10470 10470 10470 13
489 20250318 110100 274114530 10460 10470 10470 10460 36
490 20250318 110000 273737930 10470 10470 10470 10470 38
491 20250318 105900 273340070 10470 10470 10470 10470 71
492 20250318 105800 272596700 10470 10470 10470 10470 26
493 20250318 105700 272324480 10470 10470 10470 10470 13
494 20250318 105600 272188370 10470 10470 10470 10470 6
495 20250318 105500 272125550 10470 10470 10470 10470 16
496 20250318 105400 271958030 10470 10470 10470 10470 63
497 20250318 105300 271298420 10470 10470 10470 10460 62
498 20250318 105200 270649670 10460 10470 10470 10460 137
499 20250318 105100 269215560 10470 10470 10470 10470 10
500 20250318 105000 269110860 10470 10470 10470 10470 3
501 20250318 104900 269079450 10470 10470 10470 10470 10
502 20250318 104800 268974750 10470 10470 10470 10470 1
503 20250318 104700 268964280 10460 10470 10470 10460 99
504 20250318 104600 267928640 10470 10470 10470 10470 0
505 20250318 104500 267928640 10470 10470 10470 10470 1
506 20250318 104400 267918170 10460 10470 10470 10460 126
507 20250318 104300 266599950 10470 10470 10480 10470 170
508 20250318 104200 264819650 10470 10470 10470 10470 210
509 20250318 104100 262620950 10470 10475 10480 10470 936
510 20250318 104000 252820995 10480 10470 10480 10470 759
511 20250318 103900 244873545 10470 10470 10470 10470 56
512 20250318 103800 244287225 10470 10470 10470 10460 70
513 20250318 103700 243554585 10470 10470 10470 10470 278
514 20250318 103600 240643925 10470 10470 10470 10470 2
515 20250318 103500 240622985 10470 10460 10470 10460 99
516 20250318 103400 239587070 10465 10465 10465 10465 12
517 20250318 103300 239461490 10470 10470 10470 10470 1
518 20250318 103200 239451020 10470 10460 10470 10460 18
519 20250318 103100 239262570 10470 10470 10470 10470 0
520 20250318 103000 239262570 10470 10470 10470 10470 167
521 20250318 102900 237514080 10470 10470 10470 10470 14
522 20250318 102800 237367500 10470 10470 10470 10470 24
523 20250318 102700 237116220 10470 10470 10470 10470 52
524 20250318 102600 236571780 10470 10470 10470 10460 444
525 20250318 102500 231927075 10470 10460 10470 10460 53
526 20250318 102400 231372615 10470 10470 10470 10470 25
527 20250318 102300 231110865 10470 10470 10470 10470 40
528 20250318 102200 230692065 10480 10480 10480 10480 5
529 20250318 102100 230639665 10470 10470 10470 10470 172
530 20250318 102000 228838825 10470 10470 10470 10470 101
531 20250318 101900 227781355 10470 10470 10470 10470 336
532 20250318 101800 224263435 10470 10470 10470 10460 227
533 20250318 101700 221888720 10470 10470 10470 10470 3
534 20250318 101600 221857310 10470 10460 10470 10460 57
535 20250318 101500 221260530 10470 10460 10470 10460 30
536 20250318 101400 220946720 10470 10470 10470 10470 35
537 20250318 101300 220580270 10470 10460 10470 10460 115
538 20250318 101200 219377220 10470 10460 10470 10460 104
539 20250318 101100 218288830 10460 10470 10470 10460 168
540 20250318 101000 216530280 10480 10480 10480 10460 1264
541 20250318 100900 203285900 10480 10480 10480 10480 171
542 20250318 100800 201493820 10490 10490 10490 10480 73
543 20250318 100700 200728210 10490 10490 10490 10480 567
544 20250318 100600 194780710 10490 10490 10490 10490 90
545 20250318 100500 193836610 10490 10490 10490 10490 5
546 20250318 100400 193784160 10490 10490 10490 10490 10
547 20250318 100300 193679260 10490 10480 10490 10480 166
548 20250318 100200 191939420 10490 10490 10490 10490 3
549 20250318 100100 191907950 10490 10490 10490 10490 0
550 20250318 100000 191907950 10490 10480 10490 10480 940
551 20250318 095900 182056360 10480 10480 10480 10480 1
552 20250318 095800 182045880 10480 10480 10480 10480 6
553 20250318 095700 181983000 10480 10480 10480 10480 106
554 20250318 095600 180872120 10490 10490 10490 10490 0
555 20250318 095500 180872120 10490 10490 10490 10490 0
556 20250318 095400 180872120 10490 10485 10490 10460 3589
557 20250318 095300 143288890 10490 10490 10490 10490 8
558 20250318 095200 143204970 10490 10490 10490 10490 1
559 20250318 095100 143194480 10490 10490 10490 10490 0
560 20250318 095000 143194480 10490 10490 10490 10490 0
561 20250318 094900 143194480 10490 10480 10490 10480 162
562 20250318 094800 141496710 10480 10490 10490 10480 103
563 20250318 094700 140417240 10490 10490 10490 10490 12
564 20250318 094600 140291360 10490 10490 10490 10480 230
565 20250318 094500 137879880 10490 10490 10490 10490 0
566 20250318 094400 137879880 10490 10490 10490 10490 46
567 20250318 094300 137397340 10490 10490 10490 10490 29
568 20250318 094200 137093130 10490 10490 10490 10490 11
569 20250318 094100 136977740 10490 10490 10490 10490 1
570 20250318 094000 136967250 10490 10490 10490 10490 1
571 20250318 093900 136956760 10490 10490 10490 10490 12
572 20250318 093800 136830880 10490 10500 10500 10470 1528
573 20250318 093700 120816570 10500 10500 10500 10480 113
574 20250318 093600 119630210 10500 10500 10500 10490 149
575 20250318 093500 118067140 10500 10500 10500 10500 7
576 20250318 093400 117993640 10500 10490 10500 10490 135
577 20250318 093300 116577440 10500 10500 10500 10500 14
578 20250318 093200 116430440 10500 10500 10500 10500 36
579 20250318 093100 116052440 10500 10490 10500 10490 302
580 20250318 093000 112884430 10490 10490 10490 10490 102
581 20250318 092900 111814450 10490 10490 10490 10490 167
582 20250318 092800 110062620 10500 10500 10500 10500 19
583 20250318 092700 109863120 10500 10500 10500 10490 555
584 20250318 092600 104035820 10500 10510 10510 10500 426
585 20250318 092500 99561560 10510 10510 10520 10510 206
586 20250318 092400 97396480 10520 10510 10520 10510 14
587 20250318 092300 97249210 10520 10510 10520 10510 75
588 20250318 092200 96460950 10510 10510 10520 10510 48
589 20250318 092100 95956360 10520 10520 10520 10520 51
590 20250318 092000 95419840 10530 10530 10540 10530 93
591 20250318 091900 94440540 10530 10530 10530 10530 247
592 20250318 091800 91839630 10530 10530 10530 10520 203
593 20250318 091700 89703430 10540 10530 10540 10530 280
594 20250318 091600 86755020 10530 10530 10530 10530 0
595 20250318 091500 86755020 10530 10530 10530 10530 140
596 20250318 091400 85280820 10530 10520 10530 10520 101
597 20250318 091300 84218290 10520 10530 10530 10520 33
598 20250318 091200 83871000 10540 10530 10540 10530 161
599 20250318 091100 82175580 10530 10530 10530 10530 122
600 20250318 091000 80890920 10530 10500 10530 10500 491
601 20250318 090900 75728380 10500 10470 10500 10470 3153
602 20250318 090800 42696380 10470 10470 10470 10470 6
603 20250318 090700 42633560 10470 10470 10470 10470 126
604 20250318 090600 41314340 10460 10470 10470 10460 219
605 20250318 090500 39021450 10470 10470 10470 10470 101
606 20250318 090400 37963980 10470 10480 10480 10470 1178
607 20250318 090300 25625420 10480 10470 10480 10470 506
608 20250318 090200 20322840 10460 10480 10480 10440 373
609 20250318 090100 16421450 10480 10480 10480 10450 796
610 20250318 090000 8094260 10480 10460 10480 10450 774