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

615
027050/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191300,253147192,2405,2405,2405,2405,1898
20250318,191200,253147192,2405,2405,2405,2405,0
20250318,191100,253147192,2405,2405,2405,2405,0
20250318,191000,253147192,2405,2405,2405,2405,0
20250318,190900,253147192,2405,2405,2405,2405,0
20250318,190800,253147192,2405,2405,2405,2405,0
20250318,190700,253147192,2405,2405,2405,2405,0
20250318,190600,253147192,2405,2405,2405,2405,0
20250318,190500,253147192,2405,2405,2405,2405,0
20250318,190400,253147192,2405,2405,2405,2405,0
20250318,190300,253147192,2405,2405,2405,2405,0
20250318,190200,253147192,2405,2405,2405,2405,0
20250318,190100,253147192,2405,2405,2405,2405,0
20250318,190000,253147192,2405,2405,2405,2405,0
20250318,185900,253147192,2405,2405,2405,2405,0
20250318,185800,253147192,2405,2405,2405,2405,0
20250318,185700,253147192,2405,2405,2405,2405,0
20250318,185600,253147192,2405,2405,2405,2405,0
20250318,185500,253147192,2405,2405,2405,2405,0
20250318,185400,253147192,2405,2405,2405,2405,0
20250318,185300,253147192,2405,2405,2405,2405,0
20250318,185200,253147192,2405,2405,2405,2405,0
20250318,185100,253147192,2405,2405,2405,2405,0
20250318,185000,253147192,2405,2405,2405,2405,0
20250318,184900,253147192,2405,2405,2405,2405,0
20250318,184800,253147192,2405,2405,2405,2405,0
20250318,184700,253147192,2405,2405,2405,2405,0
20250318,184600,253147192,2405,2405,2405,2405,0
20250318,184500,253147192,2405,2405,2405,2405,0
20250318,184400,253147192,2405,2405,2405,2405,0
20250318,184300,253147192,2405,2405,2405,2405,1898
20250318,184200,253147192,2405,2405,2405,2405,0
20250318,184100,253147192,2405,2405,2405,2405,0
20250318,184000,253147192,2405,2405,2405,2405,0
20250318,183900,253147192,2405,2405,2405,2405,0
20250318,183800,253147192,2405,2405,2405,2405,0
20250318,183700,253147192,2405,2405,2405,2405,0
20250318,183600,253147192,2405,2405,2405,2405,0
20250318,183500,253147192,2405,2405,2405,2405,0
20250318,183400,253147192,2405,2405,2405,2405,0
20250318,183300,253147192,2405,2405,2405,2405,0
20250318,183200,253147192,2405,2405,2405,2405,0
20250318,183100,253147192,2405,2405,2405,2405,0
20250318,183000,253147192,2405,2405,2405,2405,0
20250318,182900,253147192,2405,2405,2405,2405,0
20250318,182800,253147192,2405,2405,2405,2405,0
20250318,182700,253147192,2405,2405,2405,2405,0
20250318,182600,253147192,2405,2405,2405,2405,0
20250318,182500,253147192,2405,2405,2405,2405,0
20250318,182400,253147192,2405,2405,2405,2405,0
20250318,182300,253147192,2405,2405,2405,2405,0
20250318,182200,253147192,2405,2405,2405,2405,0
20250318,182100,253147192,2405,2405,2405,2405,0
20250318,182000,253147192,2405,2405,2405,2405,0
20250318,181900,253147192,2405,2405,2405,2405,0
20250318,181800,253147192,2405,2405,2405,2405,0
20250318,181700,253147192,2405,2405,2405,2405,0
20250318,181600,253147192,2405,2405,2405,2405,0
20250318,181500,253147192,2405,2405,2405,2405,0
20250318,181400,253147192,2405,2405,2405,2405,0
20250318,181300,253147192,2405,2405,2405,2405,1898
20250318,181200,253147192,2405,2405,2405,2405,0
20250318,181100,253147192,2405,2405,2405,2405,0
20250318,181000,253147192,2405,2405,2405,2405,0
20250318,180900,253147192,2405,2405,2405,2405,0
20250318,180800,253147192,2405,2405,2405,2405,0
20250318,180700,253147192,2405,2405,2405,2405,0
20250318,180600,253147192,2405,2405,2405,2405,0
20250318,180500,253147192,2405,2405,2405,2405,0
20250318,180400,253147192,2405,2405,2405,2405,0
20250318,180300,253147192,2405,2405,2405,2405,0
20250318,180200,253147192,2405,2405,2405,2405,0
20250318,180100,253147192,2405,2405,2405,2405,0
20250318,180000,253147192,2405,2405,2405,2405,0
20250318,175900,253147192,2405,2405,2405,2405,0
20250318,175800,253147192,2405,2405,2405,2405,0
20250318,175700,253147192,2405,2405,2405,2405,0
20250318,175600,253147192,2405,2405,2405,2405,0
20250318,175500,253147192,2405,2405,2405,2405,0
20250318,175400,253147192,2405,2405,2405,2405,0
20250318,175300,253147192,2405,2405,2405,2405,0
20250318,175200,253147192,2405,2405,2405,2405,0
20250318,175100,253147192,2405,2405,2405,2405,0
20250318,175000,253147192,2405,2405,2405,2405,0
20250318,174900,253147192,2405,2405,2405,2405,0
20250318,174800,253147192,2405,2405,2405,2405,0
20250318,174700,253147192,2405,2405,2405,2405,0
20250318,174600,253147192,2405,2405,2405,2405,0
20250318,174500,253147192,2405,2405,2405,2405,0
20250318,174400,253147192,2405,2405,2405,2405,0
20250318,174300,253147192,2405,2405,2405,2405,1898
20250318,174200,253147192,2405,2405,2405,2405,0
20250318,174100,253147192,2405,2405,2405,2405,0
20250318,174000,253147192,2405,2405,2405,2405,0
20250318,173900,253147192,2405,2405,2405,2405,0
20250318,173800,253147192,2405,2405,2405,2405,0
20250318,173700,253147192,2405,2405,2405,2405,0
20250318,173600,253147192,2405,2405,2405,2405,0
20250318,173500,253147192,2405,2405,2405,2405,0
20250318,173400,253147192,2405,2405,2405,2405,0
20250318,173300,253147192,2405,2405,2405,2405,0
20250318,173200,253147192,2405,2405,2405,2405,0
20250318,173100,253147192,2405,2405,2405,2405,0
20250318,173000,253147192,2405,2405,2405,2405,0
20250318,172900,253147192,2405,2405,2405,2405,0
20250318,172800,253147192,2405,2405,2405,2405,0
20250318,172700,253147192,2405,2405,2405,2405,0
20250318,172600,253147192,2405,2405,2405,2405,0
20250318,172500,253147192,2405,2405,2405,2405,0
20250318,172400,253147192,2405,2405,2405,2405,0
20250318,172300,253147192,2405,2405,2405,2405,0
20250318,172200,253147192,2405,2405,2405,2405,0
20250318,172100,253147192,2405,2405,2405,2405,0
20250318,172000,253147192,2405,2405,2405,2405,0
20250318,171900,253147192,2405,2405,2405,2405,0
20250318,171800,253147192,2405,2405,2405,2405,0
20250318,171700,253147192,2405,2405,2405,2405,0
20250318,171600,253147192,2405,2405,2405,2405,0
20250318,171500,253147192,2405,2405,2405,2405,0
20250318,171400,253147192,2405,2405,2405,2405,0
20250318,171300,253147192,2405,2405,2405,2405,1898
20250318,171200,253147192,2405,2405,2405,2405,0
20250318,171100,253147192,2405,2405,2405,2405,0
20250318,171000,253147192,2405,2405,2405,2405,0
20250318,170900,253147192,2405,2405,2405,2405,0
20250318,170800,253147192,2405,2405,2405,2405,0
20250318,170700,253147192,2405,2405,2405,2405,0
20250318,170600,253147192,2405,2405,2405,2405,0
20250318,170500,253147192,2405,2405,2405,2405,0
20250318,170400,253147192,2405,2405,2405,2405,0
20250318,170300,253147192,2405,2405,2405,2405,0
20250318,170200,253147192,2405,2405,2405,2405,0
20250318,170100,253147192,2405,2405,2405,2405,0
20250318,170000,253147192,2405,2405,2405,2405,0
20250318,165900,253147192,2405,2405,2405,2405,0
20250318,165800,253147192,2405,2405,2405,2405,0
20250318,165700,253147192,2405,2405,2405,2405,0
20250318,165600,253147192,2405,2405,2405,2405,0
20250318,165500,253147192,2405,2405,2405,2405,0
20250318,165400,253147192,2405,2405,2405,2405,0
20250318,165300,253147192,2405,2405,2405,2405,0
20250318,165200,253147192,2405,2405,2405,2405,0
20250318,165100,253147192,2405,2405,2405,2405,0
20250318,165000,253147192,2405,2405,2405,2405,0
20250318,164900,253147192,2405,2405,2405,2405,0
20250318,164800,253147192,2405,2405,2405,2405,0
20250318,164700,253147192,2405,2405,2405,2405,0
20250318,164600,253147192,2405,2405,2405,2405,0
20250318,164500,253147192,2405,2405,2405,2405,0
20250318,164400,253147192,2405,2405,2405,2405,0
20250318,164300,253147192,2405,2405,2405,2405,1898
20250318,164200,253147192,2405,2405,2405,2405,0
20250318,164100,253147192,2405,2405,2405,2405,0
20250318,164000,253147192,2405,2405,2405,2405,0
20250318,163900,253147192,2405,2405,2405,2405,0
20250318,163800,253147192,2405,2405,2405,2405,0
20250318,163700,253147192,2405,2405,2405,2405,0
20250318,163600,253147192,2405,2405,2405,2405,0
20250318,163500,253147192,2405,2405,2405,2405,0
20250318,163400,253147192,2405,2405,2405,2405,0
20250318,163300,253147192,2405,2405,2405,2405,0
20250318,163200,253147192,2405,2405,2405,2405,0
20250318,163100,253147192,2405,2405,2405,2405,0
20250318,163000,253147192,2405,2405,2405,2405,0
20250318,162900,253147192,2405,2405,2405,2405,0
20250318,162800,253147192,2405,2405,2405,2405,0
20250318,162700,253147192,2405,2405,2405,2405,0
20250318,162600,253147192,2405,2405,2405,2405,0
20250318,162500,253147192,2405,2405,2405,2405,0
20250318,162400,253147192,2405,2405,2405,2405,0
20250318,162300,253147192,2405,2405,2405,2405,0
20250318,162200,253147192,2405,2405,2405,2405,0
20250318,162100,253147192,2405,2405,2405,2405,0
20250318,162000,253147192,2405,2405,2405,2405,0
20250318,161900,253147192,2405,2405,2405,2405,0
20250318,161800,253147192,2405,2405,2405,2405,0
20250318,161700,253147192,2405,2405,2405,2405,0
20250318,161600,253147192,2405,2405,2405,2405,0
20250318,161500,253147192,2405,2405,2405,2405,0
20250318,161400,253147192,2405,2405,2405,2405,0
20250318,161300,253147192,2405,2405,2405,2405,1898
20250318,161200,253147192,2405,2405,2405,2405,0
20250318,161100,253147192,2405,2405,2405,2405,0
20250318,161000,253147192,2405,2405,2405,2405,0
20250318,160900,253147192,2405,2405,2405,2405,0
20250318,160800,253147192,2405,2405,2405,2405,0
20250318,160700,253147192,2405,2405,2405,2405,0
20250318,160600,253147192,2405,2405,2405,2405,0
20250318,160500,253147192,2405,2405,2405,2405,0
20250318,160400,253147192,2405,2405,2405,2405,0
20250318,160300,253147192,2405,2405,2405,2405,0
20250318,160200,253147192,2405,2405,2405,2405,0
20250318,160100,253147192,2405,2405,2405,2405,0
20250318,160000,253147192,2405,2405,2405,2405,0
20250318,155900,253147192,2405,2405,2405,2405,0
20250318,155800,253147192,2405,2405,2405,2405,0
20250318,155700,253147192,2405,2405,2405,2405,0
20250318,155600,253147192,2405,2405,2405,2405,0
20250318,155500,253147192,2405,2405,2405,2405,0
20250318,155400,253147192,2405,2405,2405,2405,0
20250318,155300,253147192,2405,2405,2405,2405,0
20250318,155200,253147192,2405,2405,2405,2405,0
20250318,155100,253147192,2405,2405,2405,2405,0
20250318,155000,253147192,2405,2405,2405,2405,0
20250318,154900,253147192,2405,2405,2405,2405,0
20250318,154800,253147192,2405,2405,2405,2405,0
20250318,154700,253147192,2405,2405,2405,2405,0
20250318,154600,253147192,2405,2405,2405,2405,0
20250318,154500,253147192,2405,2405,2405,2405,0
20250318,154400,253147192,2405,2405,2405,2405,0
20250318,154300,253147192,2405,2405,2405,2405,1898
20250318,154200,253147192,2405,2405,2405,2405,0
20250318,154100,253147192,2405,2405,2405,2405,0
20250318,154000,253147192,2405,2405,2405,2405,0
20250318,153900,253147192,2405,2405,2405,2405,0
20250318,153800,253147192,2405,2405,2405,2405,0
20250318,153700,253147192,2405,2405,2405,2405,0
20250318,153600,253147192,2405,2405,2405,2405,0
20250318,153500,253147192,2405,2405,2405,2405,0
20250318,153400,253147192,2405,2405,2405,2405,0
20250318,153300,253147192,2405,2405,2405,2405,0
20250318,153200,253147192,2405,2405,2405,2405,0
20250318,153100,253147192,2405,2405,2405,2405,0
20250318,153000,253147192,2405,2405,2405,2405,1898
20250318,152900,248582502,2400,2400,2400,2400,0
20250318,152800,248582502,2400,2400,2400,2400,0
20250318,152700,248582502,2400,2400,2400,2400,0
20250318,152600,248582502,2400,2400,2400,2400,0
20250318,152500,248582502,2400,2400,2400,2400,0
20250318,152400,248582502,2400,2400,2400,2400,0
20250318,152300,248582502,2400,2400,2400,2400,0
20250318,152200,248582502,2400,2400,2400,2400,0
20250318,152100,248582502,2400,2400,2400,2400,0
20250318,152000,248582502,2400,2400,2400,2400,0
20250318,151900,248582502,2400,2400,2402,2400,454
20250318,151800,247492900,2400,2400,2400,2400,877
20250318,151700,245388100,2405,2405,2405,2405,0
20250318,151600,245388100,2405,2405,2405,2405,2030
20250318,151500,240505950,2405,2402,2405,2400,809
20250318,151400,238563537,2405,2405,2405,2405,1411
20250318,151300,235170082,2405,2405,2405,2405,10
20250318,151200,235146032,2407,2407,2407,2407,0
20250318,151100,235146032,2407,2405,2407,2400,571
20250318,151000,233775504,2400,2405,2407,2400,5953
20250318,150900,219478787,2410,2410,2410,2410,4
20250318,150800,219469147,2410,2410,2410,2410,800
20250318,150700,217541147,2410,2410,2410,2410,0
20250318,150600,217541147,2410,2410,2410,2410,0
20250318,150500,217541147,2410,2410,2410,2410,0
20250318,150400,217541147,2410,2410,2410,2410,5
20250318,150300,217529097,2410,2412,2412,2410,204
20250318,150200,217037057,2410,2410,2410,2410,3
20250318,150100,217029827,2415,2415,2415,2415,1
20250318,150000,217027412,2410,2410,2410,2410,0
20250318,145900,217027412,2410,2410,2410,2410,0
20250318,145800,217027412,2410,2410,2410,2410,5510
20250318,145700,203748312,2410,2415,2415,2410,2912
20250318,145600,196730365,2415,2415,2415,2415,90
20250318,145500,196513015,2415,2415,2415,2415,1629
20250318,145400,192578980,2420,2420,2420,2420,0
20250318,145300,192578980,2420,2420,2420,2420,371
20250318,145200,191681160,2420,2420,2420,2420,0
20250318,145100,191681160,2420,2420,2420,2420,100
20250318,145000,191439160,2425,2425,2425,2425,0
20250318,144900,191439160,2425,2425,2425,2425,100
20250318,144800,191196660,2420,2420,2420,2420,154
20250318,144700,190823980,2420,2420,2420,2420,0
20250318,144600,190823980,2420,2420,2420,2420,0
20250318,144500,190823980,2420,2420,2420,2420,410
20250318,144400,189831780,2420,2420,2420,2420,0
20250318,144300,189831780,2420,2420,2420,2420,0
20250318,144200,189831780,2420,2420,2420,2420,0
20250318,144100,189831780,2420,2420,2420,2420,0
20250318,144000,189831780,2420,2420,2420,2420,0
20250318,143900,189831780,2420,2420,2420,2420,2
20250318,143800,189826940,2415,2415,2415,2415,0
20250318,143700,189826940,2415,2415,2415,2415,0
20250318,143600,189826940,2415,2415,2420,2410,2102
20250318,143500,184751735,2415,2415,2415,2415,0
20250318,143400,184751735,2415,2415,2415,2415,0
20250318,143300,184751735,2415,2415,2415,2415,0
20250318,143200,184751735,2415,2415,2415,2415,0
20250318,143100,184751735,2415,2415,2415,2415,0
20250318,143000,184751735,2415,2415,2415,2415,0
20250318,142900,184751735,2415,2415,2415,2415,1206
20250318,142800,181839245,2420,2420,2420,2420,347
20250318,142700,180999505,2420,2420,2420,2420,0
20250318,142600,180999505,2420,2420,2420,2420,3
20250318,142500,180992245,2425,2425,2425,2425,35
20250318,142400,180907370,2425,2425,2425,2425,200
20250318,142300,180422370,2425,2420,2425,2420,335
20250318,142200,179610170,2420,2420,2420,2420,0
20250318,142100,179610170,2420,2420,2420,2420,1252
20250318,142000,176580330,2420,2415,2420,2415,101
20250318,141900,176336410,2425,2425,2425,2425,0
20250318,141800,176336410,2425,2425,2425,2425,0
20250318,141700,176336410,2425,2425,2425,2425,300
20250318,141600,175608910,2425,2420,2425,2420,780
20250318,141500,173720810,2420,2420,2420,2420,0
20250318,141400,173720810,2420,2420,2420,2420,102
20250318,141300,173473970,2415,2415,2415,2415,1000
20250318,141200,171058970,2415,2415,2415,2415,1800
20250318,141100,166711970,2415,2415,2415,2415,815
20250318,141000,164743745,2420,2420,2420,2420,5
20250318,140900,164731645,2425,2425,2425,2425,3
20250318,140800,164724370,2420,2420,2420,2420,0
20250318,140700,164724370,2420,2420,2420,2420,2068
20250318,140600,159719810,2420,2420,2420,2420,0
20250318,140500,159719810,2420,2420,2420,2420,0
20250318,140400,159719810,2420,2420,2420,2420,0
20250318,140300,159719810,2420,2420,2420,2420,287
20250318,140200,159025270,2420,2420,2420,2420,0
20250318,140100,159025270,2420,2420,2420,2420,0
20250318,140000,159025270,2420,2420,2420,2420,56
20250318,135900,158889750,2420,2420,2420,2420,0
20250318,135800,158889750,2420,2420,2420,2420,0
20250318,135700,158889750,2420,2420,2420,2420,250
20250318,135600,158284750,2415,2415,2415,2415,0
20250318,135500,158284750,2415,2415,2415,2415,1
20250318,135400,158282335,2420,2420,2420,2420,0
20250318,135300,158282335,2420,2420,2420,2420,287
20250318,135200,157587795,2420,2415,2420,2415,3
20250318,135100,157580545,2420,2420,2420,2420,0
20250318,135000,157580545,2420,2420,2420,2420,1
20250318,134900,157578125,2420,2420,2420,2415,4317
20250318,134800,147136895,2425,2425,2425,2425,0
20250318,134700,147136895,2425,2425,2425,2425,100
20250318,134600,146894395,2425,2425,2425,2425,0
20250318,134500,146894395,2425,2420,2425,2420,400
20250318,134400,145925645,2420,2420,2420,2420,2
20250318,134300,145920805,2425,2425,2425,2425,0
20250318,134200,145920805,2425,2425,2425,2425,100
20250318,134100,145678305,2430,2430,2430,2430,0
20250318,134000,145678305,2430,2430,2430,2430,0
20250318,133900,145678305,2430,2430,2430,2430,417
20250318,133800,144664995,2430,2430,2430,2430,1
20250318,133700,144662565,2430,2430,2430,2430,0
20250318,133600,144662565,2430,2430,2430,2430,0
20250318,133500,144662565,2430,2430,2430,2430,0
20250318,133400,144662565,2430,2430,2430,2430,0
20250318,133300,144662565,2430,2430,2430,2430,0
20250318,133200,144662565,2430,2430,2430,2430,0
20250318,133100,144662565,2430,2430,2430,2430,0
20250318,133000,144662565,2430,2430,2430,2430,0
20250318,132900,144662565,2430,2430,2430,2430,1
20250318,132800,144660135,2420,2430,2430,2420,2
20250318,132700,144655285,2430,2430,2430,2430,0
20250318,132600,144655285,2430,2430,2430,2430,0
20250318,132500,144655285,2430,2430,2430,2430,1
20250318,132400,144652855,2430,2430,2430,2430,1
20250318,132300,144650425,2420,2420,2420,2420,0
20250318,132200,144650425,2420,2420,2420,2420,1172
20250318,132100,141814185,2420,2420,2420,2420,0
20250318,132000,141814185,2420,2420,2420,2420,0
20250318,131900,141814185,2420,2420,2420,2420,0
20250318,131800,141814185,2420,2420,2420,2420,0
20250318,131700,141814185,2420,2420,2420,2420,0
20250318,131600,141814185,2420,2420,2420,2420,0
20250318,131500,141814185,2420,2420,2420,2420,0
20250318,131400,141814185,2420,2420,2420,2420,0
20250318,131300,141814185,2420,2420,2420,2420,0
20250318,131200,141814185,2420,2420,2420,2420,1
20250318,131100,141811765,2435,2435,2435,2435,0
20250318,131000,141811765,2435,2435,2435,2435,0
20250318,130900,141811765,2435,2435,2435,2435,0
20250318,130800,141811765,2435,2435,2435,2435,0
20250318,130700,141811765,2435,2435,2435,2435,0
20250318,130600,141811765,2435,2435,2435,2435,1131
20250318,130500,139057780,2420,2420,2420,2420,0
20250318,130400,139057780,2420,2425,2425,2420,777
20250318,130300,137177390,2425,2425,2425,2425,0
20250318,130200,137177390,2425,2425,2425,2425,0
20250318,130100,137177390,2425,2425,2425,2425,0
20250318,130000,137177390,2425,2425,2425,2425,103
20250318,125900,136927615,2435,2435,2435,2435,0
20250318,125800,136927615,2435,2435,2435,2435,0
20250318,125700,136927615,2435,2435,2435,2435,0
20250318,125600,136927615,2435,2435,2435,2435,0
20250318,125500,136927615,2435,2435,2435,2435,0
20250318,125400,136927615,2435,2435,2435,2435,0
20250318,125300,136927615,2435,2435,2435,2435,52
20250318,125200,136800995,2430,2430,2430,2430,0
20250318,125100,136800995,2430,2430,2430,2430,0
20250318,125000,136800995,2430,2430,2430,2430,0
20250318,124900,136800995,2430,2430,2430,2430,0
20250318,124800,136800995,2430,2430,2430,2430,51
20250318,124700,136677065,2430,2430,2430,2430,0
20250318,124600,136677065,2430,2430,2430,2430,40
20250318,124500,136579865,2420,2430,2430,2420,22
20250318,124400,136526425,2425,2425,2425,2425,0
20250318,124300,136526425,2425,2425,2425,2425,0
20250318,124200,136526425,2425,2425,2425,2425,0
20250318,124100,136526425,2425,2425,2425,2425,38
20250318,124000,136434275,2425,2425,2425,2425,0
20250318,123900,136434275,2425,2425,2425,2425,1
20250318,123800,136431850,2435,2435,2435,2435,0
20250318,123700,136431850,2435,2435,2435,2435,0
20250318,123600,136431850,2435,2435,2435,2435,0
20250318,123500,136431850,2435,2435,2435,2435,0
20250318,123400,136431850,2435,2435,2435,2435,0
20250318,123300,136431850,2435,2435,2435,2435,10
20250318,123200,136407500,2430,2430,2430,2430,100
20250318,123100,136164500,2430,2425,2430,2425,303
20250318,123000,135429225,2425,2425,2425,2420,419
20250318,122900,134413240,2425,2425,2425,2425,0
20250318,122800,134413240,2425,2425,2425,2425,1
20250318,122700,134410815,2425,2425,2425,2425,3
20250318,122600,134403540,2425,2420,2430,2420,8
20250318,122500,134384155,2420,2420,2420,2415,2282
20250318,122400,128861845,2435,2435,2435,2435,1
20250318,122300,128859410,2420,2420,2420,2420,62
20250318,122200,128709370,2420,2425,2425,2420,3182
20250318,122100,121001160,2425,2425,2425,2425,0
20250318,122000,121001160,2425,2425,2425,2425,96
20250318,121900,120768360,2425,2425,2425,2425,350
20250318,121800,119919610,2430,2430,2430,2430,0
20250318,121700,119919610,2430,2430,2430,2430,0
20250318,121600,119919610,2430,2430,2430,2430,0
20250318,121500,119919610,2430,2430,2430,2430,0
20250318,121400,119919610,2430,2430,2440,2430,1810
20250318,121300,115511780,2430,2430,2430,2430,50
20250318,121200,115390280,2430,2430,2430,2430,0
20250318,121100,115390280,2430,2430,2430,2430,1
20250318,121000,115387850,2425,2425,2425,2425,0
20250318,120900,115387850,2425,2425,2425,2425,0
20250318,120800,115387850,2425,2425,2425,2425,0
20250318,120700,115387850,2425,2425,2425,2425,55
20250318,120600,115254475,2425,2425,2425,2425,0
20250318,120500,115254475,2425,2425,2425,2425,0
20250318,120400,115254475,2425,2425,2425,2425,270
20250318,120300,114599725,2425,2425,2425,2425,0
20250318,120200,114599725,2425,2425,2425,2425,0
20250318,120100,114599725,2425,2425,2425,2425,0
20250318,120000,114599725,2425,2425,2425,2425,400
20250318,115900,113629725,2430,2430,2430,2430,0
20250318,115800,113629725,2430,2430,2430,2430,20
20250318,115700,113581125,2430,2430,2430,2430,0
20250318,115600,113581125,2430,2430,2430,2430,0
20250318,115500,113581125,2430,2430,2430,2430,0
20250318,115400,113581125,2430,2430,2430,2430,2
20250318,115300,113576265,2425,2425,2425,2425,0
20250318,115200,113576265,2425,2425,2425,2425,600
20250318,115100,112121265,2425,2425,2430,2425,1633
20250318,115000,108161235,2435,2435,2435,2435,0
20250318,114900,108161235,2435,2435,2435,2435,0
20250318,114800,108161235,2435,2435,2435,2435,10
20250318,114700,108136885,2435,2430,2435,2430,10
20250318,114600,108112545,2430,2430,2430,2430,400
20250318,114500,107140545,2425,2425,2425,2425,0
20250318,114400,107140545,2425,2425,2425,2425,3
20250318,114300,107133270,2430,2430,2430,2430,0
20250318,114200,107133270,2430,2430,2430,2430,0
20250318,114100,107133270,2430,2430,2430,2430,0
20250318,114000,107133270,2430,2430,2430,2430,0
20250318,113900,107133270,2430,2430,2430,2430,0
20250318,113800,107133270,2430,2430,2430,2430,0
20250318,113700,107133270,2430,2430,2430,2430,0
20250318,113600,107133270,2430,2430,2430,2430,0
20250318,113500,107133270,2430,2430,2430,2430,0
20250318,113400,107133270,2430,2430,2430,2430,0
20250318,113300,107133270,2430,2430,2430,2430,0
20250318,113200,107133270,2430,2430,2430,2430,100
20250318,113100,106890270,2430,2430,2430,2430,10
20250318,113000,106865970,2430,2430,2430,2430,0
20250318,112900,106865970,2430,2430,2430,2430,0
20250318,112800,106865970,2430,2430,2430,2430,0
20250318,112700,106865970,2430,2430,2430,2430,952
20250318,112600,104552610,2430,2430,2430,2430,0
20250318,112500,104552610,2430,2430,2430,2430,0
20250318,112400,104552610,2430,2430,2430,2430,0
20250318,112300,104552610,2430,2430,2430,2430,0
20250318,112200,104552610,2430,2430,2430,2430,0
20250318,112100,104552610,2430,2430,2430,2430,0
20250318,112000,104552610,2430,2430,2430,2430,0
20250318,111900,104552610,2430,2430,2430,2430,0
20250318,111800,104552610,2430,2430,2430,2430,0
20250318,111700,104552610,2430,2430,2430,2430,0
20250318,111600,104552610,2430,2430,2430,2430,0
20250318,111500,104552610,2430,2430,2430,2430,0
20250318,111400,104552610,2430,2430,2430,2430,0
20250318,111300,104552610,2430,2430,2430,2430,0
20250318,111200,104552610,2430,2430,2430,2430,120
20250318,111100,104261010,2430,2430,2430,2430,3
20250318,111000,104253720,2435,2435,2435,2435,0
20250318,110900,104253720,2435,2435,2435,2435,0
20250318,110800,104253720,2435,2435,2435,2435,0
20250318,110700,104253720,2435,2435,2435,2435,0
20250318,110600,104253720,2435,2435,2435,2435,25
20250318,110500,104192845,2435,2435,2435,2435,0
20250318,110400,104192845,2435,2435,2435,2435,0
20250318,110300,104192845,2435,2435,2435,2435,1
20250318,110200,104190410,2435,2435,2435,2435,0
20250318,110100,104190410,2435,2435,2435,2435,0
20250318,110000,104190410,2435,2435,2435,2435,98
20250318,105900,103951780,2435,2435,2435,2435,2
20250318,105800,103946910,2435,2435,2435,2435,0
20250318,105700,103946910,2435,2430,2435,2430,2000
20250318,105600,99081910,2425,2425,2425,2425,0
20250318,105500,99081910,2425,2425,2425,2425,0
20250318,105400,99081910,2425,2425,2425,2425,0
20250318,105300,99081910,2425,2425,2425,2425,0
20250318,105200,99081910,2425,2425,2425,2425,0
20250318,105100,99081910,2425,2425,2425,2425,0
20250318,105000,99081910,2425,2425,2425,2425,225
20250318,104900,98536285,2430,2430,2430,2430,0
20250318,104800,98536285,2430,2430,2430,2430,373
20250318,104700,97629895,2430,2430,2430,2430,0
20250318,104600,97629895,2430,2430,2430,2430,0
20250318,104500,97629895,2430,2430,2430,2430,0
20250318,104400,97629895,2430,2430,2430,2430,1
20250318,104300,97627465,2425,2425,2425,2425,0
20250318,104200,97627465,2425,2430,2430,2425,700
20250318,104100,95929915,2430,2430,2430,2430,0
20250318,104000,95929915,2430,2430,2430,2430,1153
20250318,103900,93128125,2430,2430,2430,2430,0
20250318,103800,93128125,2430,2430,2430,2430,1482
20250318,103700,89526865,2435,2435,2435,2435,0
20250318,103600,89526865,2435,2435,2435,2435,0
20250318,103500,89526865,2435,2435,2435,2435,0
20250318,103400,89526865,2435,2435,2435,2435,20
20250318,103300,89478165,2435,2435,2435,2435,0
20250318,103200,89478165,2435,2435,2435,2435,0
20250318,103100,89478165,2435,2435,2435,2435,0
20250318,103000,89478165,2435,2435,2435,2435,0
20250318,102900,89478165,2435,2435,2435,2435,0
20250318,102800,89478165,2435,2435,2435,2435,0
20250318,102700,89478165,2435,2435,2435,2435,0
20250318,102600,89478165,2435,2435,2435,2435,0
20250318,102500,89478165,2435,2435,2435,2435,1
20250318,102400,89475730,2435,2435,2435,2435,0
20250318,102300,89475730,2435,2435,2435,2435,0
20250318,102200,89475730,2435,2435,2435,2435,0
20250318,102100,89475730,2435,2435,2435,2435,0
20250318,102000,89475730,2435,2435,2435,2435,1
20250318,101900,89473295,2435,2435,2435,2435,50
20250318,101800,89351545,2435,2430,2435,2430,101
20250318,101700,89106110,2430,2430,2430,2430,0
20250318,101600,89106110,2430,2430,2430,2430,100
20250318,101500,88863110,2430,2430,2430,2430,0
20250318,101400,88863110,2430,2430,2430,2430,3752
20250318,101300,79745750,2435,2435,2435,2435,0
20250318,101200,79745750,2435,2435,2435,2435,0
20250318,101100,79745750,2435,2435,2435,2435,200
20250318,101000,79258750,2430,2430,2430,2430,15
20250318,100900,79222300,2435,2440,2440,2435,11
20250318,100800,79195510,2440,2440,2440,2440,0
20250318,100700,79195510,2440,2430,2440,2430,28
20250318,100600,79127260,2435,2440,2440,2435,181
20250318,100500,78686520,2435,2440,2440,2435,120
20250318,100400,78393820,2440,2440,2440,2440,1
20250318,100300,78391380,2435,2435,2435,2435,100
20250318,100200,78147880,2435,2435,2435,2435,0
20250318,100100,78147880,2435,2430,2435,2430,51
20250318,100000,78023945,2430,2440,2440,2430,1269
20250318,095900,74938425,2440,2440,2440,2440,0
20250318,095800,74938425,2440,2435,2440,2435,300
20250318,095700,74207425,2430,2430,2430,2430,0
20250318,095600,74207425,2430,2430,2430,2430,500
20250318,095500,72992425,2430,2430,2430,2430,3
20250318,095400,72985135,2440,2440,2440,2440,56
20250318,095300,72848495,2440,2440,2440,2440,0
20250318,095200,72848495,2440,2440,2440,2440,0
20250318,095100,72848495,2440,2440,2440,2440,62
20250318,095000,72697215,2440,2440,2440,2440,0
20250318,094900,72697215,2440,2435,2440,2435,769
20250318,094800,70824695,2440,2435,2440,2435,570
20250318,094700,69436740,2435,2435,2435,2435,10
20250318,094600,69412390,2435,2435,2435,2435,115
20250318,094500,69132365,2435,2440,2440,2435,6
20250318,094400,69117750,2430,2440,2440,2430,4
20250318,094300,69108000,2440,2440,2440,2440,1
20250318,094200,69105560,2435,2435,2435,2435,77
20250318,094100,68918065,2440,2435,2440,2435,48
20250318,094000,68800960,2445,2445,2445,2445,0
20250318,093900,68800960,2445,2425,2445,2425,620
20250318,093800,67294350,2430,2430,2430,2430,0
20250318,093700,67294350,2430,2430,2430,2430,3218
20250318,093600,59474610,2430,2430,2430,2430,0
20250318,093500,59474610,2430,2430,2430,2430,895
20250318,093400,57299760,2430,2435,2435,2430,2341
20250318,093300,51601105,2435,2440,2440,2435,2469
20250318,093200,45588565,2445,2445,2445,2445,0
20250318,093100,45588565,2445,2445,2445,2445,0
20250318,093000,45588565,2445,2445,2445,2445,3
20250318,092900,45581230,2440,2440,2440,2440,362
20250318,092800,44697950,2445,2445,2445,2445,0
20250318,092700,44697950,2445,2445,2445,2445,100
20250318,092600,44453450,2445,2450,2450,2445,422
20250318,092500,43421650,2450,2450,2450,2450,0
20250318,092400,43421650,2450,2450,2450,2450,0
20250318,092300,43421650,2450,2450,2450,2450,2
20250318,092200,43416750,2445,2445,2445,2445,2200
20250318,092100,38037750,2460,2460,2460,2460,66
20250318,092000,37875390,2445,2445,2445,2445,0
20250318,091900,37875390,2445,2465,2465,2445,552
20250318,091800,36522330,2465,2465,2465,2465,47
20250318,091700,36406475,2465,2465,2465,2465,0
20250318,091600,36406475,2465,2465,2465,2465,100
20250318,091500,36159975,2465,2465,2465,2465,0
20250318,091400,36159975,2465,2465,2465,2465,73
20250318,091300,35980030,2465,2460,2465,2460,6
20250318,091200,35965265,2465,2460,2465,2460,1401
20250318,091100,32514245,2460,2450,2460,2450,1017
20250318,091000,30019265,2450,2445,2450,2445,6615
20250318,090900,13835555,2440,2440,2440,2440,0
20250318,090800,13835555,2440,2440,2440,2440,49
20250318,090700,13715995,2445,2450,2450,2445,1412
20250318,090600,10263555,2450,2450,2450,2450,1911
20250318,090500,5581605,2450,2445,2450,2445,154
20250318,090400,5204905,2435,2440,2440,2435,1129
20250318,090300,2450825,2440,2440,2440,2440,10
20250318,090200,2426425,2440,2450,2450,2440,189
20250318,090100,1964900,2450,2450,2450,2450,403
20250318,090000,977550,2450,2450,2450,2450,399
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191300 253147192 2405 2405 2405 2405 1898
3 20250318 191200 253147192 2405 2405 2405 2405 0
4 20250318 191100 253147192 2405 2405 2405 2405 0
5 20250318 191000 253147192 2405 2405 2405 2405 0
6 20250318 190900 253147192 2405 2405 2405 2405 0
7 20250318 190800 253147192 2405 2405 2405 2405 0
8 20250318 190700 253147192 2405 2405 2405 2405 0
9 20250318 190600 253147192 2405 2405 2405 2405 0
10 20250318 190500 253147192 2405 2405 2405 2405 0
11 20250318 190400 253147192 2405 2405 2405 2405 0
12 20250318 190300 253147192 2405 2405 2405 2405 0
13 20250318 190200 253147192 2405 2405 2405 2405 0
14 20250318 190100 253147192 2405 2405 2405 2405 0
15 20250318 190000 253147192 2405 2405 2405 2405 0
16 20250318 185900 253147192 2405 2405 2405 2405 0
17 20250318 185800 253147192 2405 2405 2405 2405 0
18 20250318 185700 253147192 2405 2405 2405 2405 0
19 20250318 185600 253147192 2405 2405 2405 2405 0
20 20250318 185500 253147192 2405 2405 2405 2405 0
21 20250318 185400 253147192 2405 2405 2405 2405 0
22 20250318 185300 253147192 2405 2405 2405 2405 0
23 20250318 185200 253147192 2405 2405 2405 2405 0
24 20250318 185100 253147192 2405 2405 2405 2405 0
25 20250318 185000 253147192 2405 2405 2405 2405 0
26 20250318 184900 253147192 2405 2405 2405 2405 0
27 20250318 184800 253147192 2405 2405 2405 2405 0
28 20250318 184700 253147192 2405 2405 2405 2405 0
29 20250318 184600 253147192 2405 2405 2405 2405 0
30 20250318 184500 253147192 2405 2405 2405 2405 0
31 20250318 184400 253147192 2405 2405 2405 2405 0
32 20250318 184300 253147192 2405 2405 2405 2405 1898
33 20250318 184200 253147192 2405 2405 2405 2405 0
34 20250318 184100 253147192 2405 2405 2405 2405 0
35 20250318 184000 253147192 2405 2405 2405 2405 0
36 20250318 183900 253147192 2405 2405 2405 2405 0
37 20250318 183800 253147192 2405 2405 2405 2405 0
38 20250318 183700 253147192 2405 2405 2405 2405 0
39 20250318 183600 253147192 2405 2405 2405 2405 0
40 20250318 183500 253147192 2405 2405 2405 2405 0
41 20250318 183400 253147192 2405 2405 2405 2405 0
42 20250318 183300 253147192 2405 2405 2405 2405 0
43 20250318 183200 253147192 2405 2405 2405 2405 0
44 20250318 183100 253147192 2405 2405 2405 2405 0
45 20250318 183000 253147192 2405 2405 2405 2405 0
46 20250318 182900 253147192 2405 2405 2405 2405 0
47 20250318 182800 253147192 2405 2405 2405 2405 0
48 20250318 182700 253147192 2405 2405 2405 2405 0
49 20250318 182600 253147192 2405 2405 2405 2405 0
50 20250318 182500 253147192 2405 2405 2405 2405 0
51 20250318 182400 253147192 2405 2405 2405 2405 0
52 20250318 182300 253147192 2405 2405 2405 2405 0
53 20250318 182200 253147192 2405 2405 2405 2405 0
54 20250318 182100 253147192 2405 2405 2405 2405 0
55 20250318 182000 253147192 2405 2405 2405 2405 0
56 20250318 181900 253147192 2405 2405 2405 2405 0
57 20250318 181800 253147192 2405 2405 2405 2405 0
58 20250318 181700 253147192 2405 2405 2405 2405 0
59 20250318 181600 253147192 2405 2405 2405 2405 0
60 20250318 181500 253147192 2405 2405 2405 2405 0
61 20250318 181400 253147192 2405 2405 2405 2405 0
62 20250318 181300 253147192 2405 2405 2405 2405 1898
63 20250318 181200 253147192 2405 2405 2405 2405 0
64 20250318 181100 253147192 2405 2405 2405 2405 0
65 20250318 181000 253147192 2405 2405 2405 2405 0
66 20250318 180900 253147192 2405 2405 2405 2405 0
67 20250318 180800 253147192 2405 2405 2405 2405 0
68 20250318 180700 253147192 2405 2405 2405 2405 0
69 20250318 180600 253147192 2405 2405 2405 2405 0
70 20250318 180500 253147192 2405 2405 2405 2405 0
71 20250318 180400 253147192 2405 2405 2405 2405 0
72 20250318 180300 253147192 2405 2405 2405 2405 0
73 20250318 180200 253147192 2405 2405 2405 2405 0
74 20250318 180100 253147192 2405 2405 2405 2405 0
75 20250318 180000 253147192 2405 2405 2405 2405 0
76 20250318 175900 253147192 2405 2405 2405 2405 0
77 20250318 175800 253147192 2405 2405 2405 2405 0
78 20250318 175700 253147192 2405 2405 2405 2405 0
79 20250318 175600 253147192 2405 2405 2405 2405 0
80 20250318 175500 253147192 2405 2405 2405 2405 0
81 20250318 175400 253147192 2405 2405 2405 2405 0
82 20250318 175300 253147192 2405 2405 2405 2405 0
83 20250318 175200 253147192 2405 2405 2405 2405 0
84 20250318 175100 253147192 2405 2405 2405 2405 0
85 20250318 175000 253147192 2405 2405 2405 2405 0
86 20250318 174900 253147192 2405 2405 2405 2405 0
87 20250318 174800 253147192 2405 2405 2405 2405 0
88 20250318 174700 253147192 2405 2405 2405 2405 0
89 20250318 174600 253147192 2405 2405 2405 2405 0
90 20250318 174500 253147192 2405 2405 2405 2405 0
91 20250318 174400 253147192 2405 2405 2405 2405 0
92 20250318 174300 253147192 2405 2405 2405 2405 1898
93 20250318 174200 253147192 2405 2405 2405 2405 0
94 20250318 174100 253147192 2405 2405 2405 2405 0
95 20250318 174000 253147192 2405 2405 2405 2405 0
96 20250318 173900 253147192 2405 2405 2405 2405 0
97 20250318 173800 253147192 2405 2405 2405 2405 0
98 20250318 173700 253147192 2405 2405 2405 2405 0
99 20250318 173600 253147192 2405 2405 2405 2405 0
100 20250318 173500 253147192 2405 2405 2405 2405 0
101 20250318 173400 253147192 2405 2405 2405 2405 0
102 20250318 173300 253147192 2405 2405 2405 2405 0
103 20250318 173200 253147192 2405 2405 2405 2405 0
104 20250318 173100 253147192 2405 2405 2405 2405 0
105 20250318 173000 253147192 2405 2405 2405 2405 0
106 20250318 172900 253147192 2405 2405 2405 2405 0
107 20250318 172800 253147192 2405 2405 2405 2405 0
108 20250318 172700 253147192 2405 2405 2405 2405 0
109 20250318 172600 253147192 2405 2405 2405 2405 0
110 20250318 172500 253147192 2405 2405 2405 2405 0
111 20250318 172400 253147192 2405 2405 2405 2405 0
112 20250318 172300 253147192 2405 2405 2405 2405 0
113 20250318 172200 253147192 2405 2405 2405 2405 0
114 20250318 172100 253147192 2405 2405 2405 2405 0
115 20250318 172000 253147192 2405 2405 2405 2405 0
116 20250318 171900 253147192 2405 2405 2405 2405 0
117 20250318 171800 253147192 2405 2405 2405 2405 0
118 20250318 171700 253147192 2405 2405 2405 2405 0
119 20250318 171600 253147192 2405 2405 2405 2405 0
120 20250318 171500 253147192 2405 2405 2405 2405 0
121 20250318 171400 253147192 2405 2405 2405 2405 0
122 20250318 171300 253147192 2405 2405 2405 2405 1898
123 20250318 171200 253147192 2405 2405 2405 2405 0
124 20250318 171100 253147192 2405 2405 2405 2405 0
125 20250318 171000 253147192 2405 2405 2405 2405 0
126 20250318 170900 253147192 2405 2405 2405 2405 0
127 20250318 170800 253147192 2405 2405 2405 2405 0
128 20250318 170700 253147192 2405 2405 2405 2405 0
129 20250318 170600 253147192 2405 2405 2405 2405 0
130 20250318 170500 253147192 2405 2405 2405 2405 0
131 20250318 170400 253147192 2405 2405 2405 2405 0
132 20250318 170300 253147192 2405 2405 2405 2405 0
133 20250318 170200 253147192 2405 2405 2405 2405 0
134 20250318 170100 253147192 2405 2405 2405 2405 0
135 20250318 170000 253147192 2405 2405 2405 2405 0
136 20250318 165900 253147192 2405 2405 2405 2405 0
137 20250318 165800 253147192 2405 2405 2405 2405 0
138 20250318 165700 253147192 2405 2405 2405 2405 0
139 20250318 165600 253147192 2405 2405 2405 2405 0
140 20250318 165500 253147192 2405 2405 2405 2405 0
141 20250318 165400 253147192 2405 2405 2405 2405 0
142 20250318 165300 253147192 2405 2405 2405 2405 0
143 20250318 165200 253147192 2405 2405 2405 2405 0
144 20250318 165100 253147192 2405 2405 2405 2405 0
145 20250318 165000 253147192 2405 2405 2405 2405 0
146 20250318 164900 253147192 2405 2405 2405 2405 0
147 20250318 164800 253147192 2405 2405 2405 2405 0
148 20250318 164700 253147192 2405 2405 2405 2405 0
149 20250318 164600 253147192 2405 2405 2405 2405 0
150 20250318 164500 253147192 2405 2405 2405 2405 0
151 20250318 164400 253147192 2405 2405 2405 2405 0
152 20250318 164300 253147192 2405 2405 2405 2405 1898
153 20250318 164200 253147192 2405 2405 2405 2405 0
154 20250318 164100 253147192 2405 2405 2405 2405 0
155 20250318 164000 253147192 2405 2405 2405 2405 0
156 20250318 163900 253147192 2405 2405 2405 2405 0
157 20250318 163800 253147192 2405 2405 2405 2405 0
158 20250318 163700 253147192 2405 2405 2405 2405 0
159 20250318 163600 253147192 2405 2405 2405 2405 0
160 20250318 163500 253147192 2405 2405 2405 2405 0
161 20250318 163400 253147192 2405 2405 2405 2405 0
162 20250318 163300 253147192 2405 2405 2405 2405 0
163 20250318 163200 253147192 2405 2405 2405 2405 0
164 20250318 163100 253147192 2405 2405 2405 2405 0
165 20250318 163000 253147192 2405 2405 2405 2405 0
166 20250318 162900 253147192 2405 2405 2405 2405 0
167 20250318 162800 253147192 2405 2405 2405 2405 0
168 20250318 162700 253147192 2405 2405 2405 2405 0
169 20250318 162600 253147192 2405 2405 2405 2405 0
170 20250318 162500 253147192 2405 2405 2405 2405 0
171 20250318 162400 253147192 2405 2405 2405 2405 0
172 20250318 162300 253147192 2405 2405 2405 2405 0
173 20250318 162200 253147192 2405 2405 2405 2405 0
174 20250318 162100 253147192 2405 2405 2405 2405 0
175 20250318 162000 253147192 2405 2405 2405 2405 0
176 20250318 161900 253147192 2405 2405 2405 2405 0
177 20250318 161800 253147192 2405 2405 2405 2405 0
178 20250318 161700 253147192 2405 2405 2405 2405 0
179 20250318 161600 253147192 2405 2405 2405 2405 0
180 20250318 161500 253147192 2405 2405 2405 2405 0
181 20250318 161400 253147192 2405 2405 2405 2405 0
182 20250318 161300 253147192 2405 2405 2405 2405 1898
183 20250318 161200 253147192 2405 2405 2405 2405 0
184 20250318 161100 253147192 2405 2405 2405 2405 0
185 20250318 161000 253147192 2405 2405 2405 2405 0
186 20250318 160900 253147192 2405 2405 2405 2405 0
187 20250318 160800 253147192 2405 2405 2405 2405 0
188 20250318 160700 253147192 2405 2405 2405 2405 0
189 20250318 160600 253147192 2405 2405 2405 2405 0
190 20250318 160500 253147192 2405 2405 2405 2405 0
191 20250318 160400 253147192 2405 2405 2405 2405 0
192 20250318 160300 253147192 2405 2405 2405 2405 0
193 20250318 160200 253147192 2405 2405 2405 2405 0
194 20250318 160100 253147192 2405 2405 2405 2405 0
195 20250318 160000 253147192 2405 2405 2405 2405 0
196 20250318 155900 253147192 2405 2405 2405 2405 0
197 20250318 155800 253147192 2405 2405 2405 2405 0
198 20250318 155700 253147192 2405 2405 2405 2405 0
199 20250318 155600 253147192 2405 2405 2405 2405 0
200 20250318 155500 253147192 2405 2405 2405 2405 0
201 20250318 155400 253147192 2405 2405 2405 2405 0
202 20250318 155300 253147192 2405 2405 2405 2405 0
203 20250318 155200 253147192 2405 2405 2405 2405 0
204 20250318 155100 253147192 2405 2405 2405 2405 0
205 20250318 155000 253147192 2405 2405 2405 2405 0
206 20250318 154900 253147192 2405 2405 2405 2405 0
207 20250318 154800 253147192 2405 2405 2405 2405 0
208 20250318 154700 253147192 2405 2405 2405 2405 0
209 20250318 154600 253147192 2405 2405 2405 2405 0
210 20250318 154500 253147192 2405 2405 2405 2405 0
211 20250318 154400 253147192 2405 2405 2405 2405 0
212 20250318 154300 253147192 2405 2405 2405 2405 1898
213 20250318 154200 253147192 2405 2405 2405 2405 0
214 20250318 154100 253147192 2405 2405 2405 2405 0
215 20250318 154000 253147192 2405 2405 2405 2405 0
216 20250318 153900 253147192 2405 2405 2405 2405 0
217 20250318 153800 253147192 2405 2405 2405 2405 0
218 20250318 153700 253147192 2405 2405 2405 2405 0
219 20250318 153600 253147192 2405 2405 2405 2405 0
220 20250318 153500 253147192 2405 2405 2405 2405 0
221 20250318 153400 253147192 2405 2405 2405 2405 0
222 20250318 153300 253147192 2405 2405 2405 2405 0
223 20250318 153200 253147192 2405 2405 2405 2405 0
224 20250318 153100 253147192 2405 2405 2405 2405 0
225 20250318 153000 253147192 2405 2405 2405 2405 1898
226 20250318 152900 248582502 2400 2400 2400 2400 0
227 20250318 152800 248582502 2400 2400 2400 2400 0
228 20250318 152700 248582502 2400 2400 2400 2400 0
229 20250318 152600 248582502 2400 2400 2400 2400 0
230 20250318 152500 248582502 2400 2400 2400 2400 0
231 20250318 152400 248582502 2400 2400 2400 2400 0
232 20250318 152300 248582502 2400 2400 2400 2400 0
233 20250318 152200 248582502 2400 2400 2400 2400 0
234 20250318 152100 248582502 2400 2400 2400 2400 0
235 20250318 152000 248582502 2400 2400 2400 2400 0
236 20250318 151900 248582502 2400 2400 2402 2400 454
237 20250318 151800 247492900 2400 2400 2400 2400 877
238 20250318 151700 245388100 2405 2405 2405 2405 0
239 20250318 151600 245388100 2405 2405 2405 2405 2030
240 20250318 151500 240505950 2405 2402 2405 2400 809
241 20250318 151400 238563537 2405 2405 2405 2405 1411
242 20250318 151300 235170082 2405 2405 2405 2405 10
243 20250318 151200 235146032 2407 2407 2407 2407 0
244 20250318 151100 235146032 2407 2405 2407 2400 571
245 20250318 151000 233775504 2400 2405 2407 2400 5953
246 20250318 150900 219478787 2410 2410 2410 2410 4
247 20250318 150800 219469147 2410 2410 2410 2410 800
248 20250318 150700 217541147 2410 2410 2410 2410 0
249 20250318 150600 217541147 2410 2410 2410 2410 0
250 20250318 150500 217541147 2410 2410 2410 2410 0
251 20250318 150400 217541147 2410 2410 2410 2410 5
252 20250318 150300 217529097 2410 2412 2412 2410 204
253 20250318 150200 217037057 2410 2410 2410 2410 3
254 20250318 150100 217029827 2415 2415 2415 2415 1
255 20250318 150000 217027412 2410 2410 2410 2410 0
256 20250318 145900 217027412 2410 2410 2410 2410 0
257 20250318 145800 217027412 2410 2410 2410 2410 5510
258 20250318 145700 203748312 2410 2415 2415 2410 2912
259 20250318 145600 196730365 2415 2415 2415 2415 90
260 20250318 145500 196513015 2415 2415 2415 2415 1629
261 20250318 145400 192578980 2420 2420 2420 2420 0
262 20250318 145300 192578980 2420 2420 2420 2420 371
263 20250318 145200 191681160 2420 2420 2420 2420 0
264 20250318 145100 191681160 2420 2420 2420 2420 100
265 20250318 145000 191439160 2425 2425 2425 2425 0
266 20250318 144900 191439160 2425 2425 2425 2425 100
267 20250318 144800 191196660 2420 2420 2420 2420 154
268 20250318 144700 190823980 2420 2420 2420 2420 0
269 20250318 144600 190823980 2420 2420 2420 2420 0
270 20250318 144500 190823980 2420 2420 2420 2420 410
271 20250318 144400 189831780 2420 2420 2420 2420 0
272 20250318 144300 189831780 2420 2420 2420 2420 0
273 20250318 144200 189831780 2420 2420 2420 2420 0
274 20250318 144100 189831780 2420 2420 2420 2420 0
275 20250318 144000 189831780 2420 2420 2420 2420 0
276 20250318 143900 189831780 2420 2420 2420 2420 2
277 20250318 143800 189826940 2415 2415 2415 2415 0
278 20250318 143700 189826940 2415 2415 2415 2415 0
279 20250318 143600 189826940 2415 2415 2420 2410 2102
280 20250318 143500 184751735 2415 2415 2415 2415 0
281 20250318 143400 184751735 2415 2415 2415 2415 0
282 20250318 143300 184751735 2415 2415 2415 2415 0
283 20250318 143200 184751735 2415 2415 2415 2415 0
284 20250318 143100 184751735 2415 2415 2415 2415 0
285 20250318 143000 184751735 2415 2415 2415 2415 0
286 20250318 142900 184751735 2415 2415 2415 2415 1206
287 20250318 142800 181839245 2420 2420 2420 2420 347
288 20250318 142700 180999505 2420 2420 2420 2420 0
289 20250318 142600 180999505 2420 2420 2420 2420 3
290 20250318 142500 180992245 2425 2425 2425 2425 35
291 20250318 142400 180907370 2425 2425 2425 2425 200
292 20250318 142300 180422370 2425 2420 2425 2420 335
293 20250318 142200 179610170 2420 2420 2420 2420 0
294 20250318 142100 179610170 2420 2420 2420 2420 1252
295 20250318 142000 176580330 2420 2415 2420 2415 101
296 20250318 141900 176336410 2425 2425 2425 2425 0
297 20250318 141800 176336410 2425 2425 2425 2425 0
298 20250318 141700 176336410 2425 2425 2425 2425 300
299 20250318 141600 175608910 2425 2420 2425 2420 780
300 20250318 141500 173720810 2420 2420 2420 2420 0
301 20250318 141400 173720810 2420 2420 2420 2420 102
302 20250318 141300 173473970 2415 2415 2415 2415 1000
303 20250318 141200 171058970 2415 2415 2415 2415 1800
304 20250318 141100 166711970 2415 2415 2415 2415 815
305 20250318 141000 164743745 2420 2420 2420 2420 5
306 20250318 140900 164731645 2425 2425 2425 2425 3
307 20250318 140800 164724370 2420 2420 2420 2420 0
308 20250318 140700 164724370 2420 2420 2420 2420 2068
309 20250318 140600 159719810 2420 2420 2420 2420 0
310 20250318 140500 159719810 2420 2420 2420 2420 0
311 20250318 140400 159719810 2420 2420 2420 2420 0
312 20250318 140300 159719810 2420 2420 2420 2420 287
313 20250318 140200 159025270 2420 2420 2420 2420 0
314 20250318 140100 159025270 2420 2420 2420 2420 0
315 20250318 140000 159025270 2420 2420 2420 2420 56
316 20250318 135900 158889750 2420 2420 2420 2420 0
317 20250318 135800 158889750 2420 2420 2420 2420 0
318 20250318 135700 158889750 2420 2420 2420 2420 250
319 20250318 135600 158284750 2415 2415 2415 2415 0
320 20250318 135500 158284750 2415 2415 2415 2415 1
321 20250318 135400 158282335 2420 2420 2420 2420 0
322 20250318 135300 158282335 2420 2420 2420 2420 287
323 20250318 135200 157587795 2420 2415 2420 2415 3
324 20250318 135100 157580545 2420 2420 2420 2420 0
325 20250318 135000 157580545 2420 2420 2420 2420 1
326 20250318 134900 157578125 2420 2420 2420 2415 4317
327 20250318 134800 147136895 2425 2425 2425 2425 0
328 20250318 134700 147136895 2425 2425 2425 2425 100
329 20250318 134600 146894395 2425 2425 2425 2425 0
330 20250318 134500 146894395 2425 2420 2425 2420 400
331 20250318 134400 145925645 2420 2420 2420 2420 2
332 20250318 134300 145920805 2425 2425 2425 2425 0
333 20250318 134200 145920805 2425 2425 2425 2425 100
334 20250318 134100 145678305 2430 2430 2430 2430 0
335 20250318 134000 145678305 2430 2430 2430 2430 0
336 20250318 133900 145678305 2430 2430 2430 2430 417
337 20250318 133800 144664995 2430 2430 2430 2430 1
338 20250318 133700 144662565 2430 2430 2430 2430 0
339 20250318 133600 144662565 2430 2430 2430 2430 0
340 20250318 133500 144662565 2430 2430 2430 2430 0
341 20250318 133400 144662565 2430 2430 2430 2430 0
342 20250318 133300 144662565 2430 2430 2430 2430 0
343 20250318 133200 144662565 2430 2430 2430 2430 0
344 20250318 133100 144662565 2430 2430 2430 2430 0
345 20250318 133000 144662565 2430 2430 2430 2430 0
346 20250318 132900 144662565 2430 2430 2430 2430 1
347 20250318 132800 144660135 2420 2430 2430 2420 2
348 20250318 132700 144655285 2430 2430 2430 2430 0
349 20250318 132600 144655285 2430 2430 2430 2430 0
350 20250318 132500 144655285 2430 2430 2430 2430 1
351 20250318 132400 144652855 2430 2430 2430 2430 1
352 20250318 132300 144650425 2420 2420 2420 2420 0
353 20250318 132200 144650425 2420 2420 2420 2420 1172
354 20250318 132100 141814185 2420 2420 2420 2420 0
355 20250318 132000 141814185 2420 2420 2420 2420 0
356 20250318 131900 141814185 2420 2420 2420 2420 0
357 20250318 131800 141814185 2420 2420 2420 2420 0
358 20250318 131700 141814185 2420 2420 2420 2420 0
359 20250318 131600 141814185 2420 2420 2420 2420 0
360 20250318 131500 141814185 2420 2420 2420 2420 0
361 20250318 131400 141814185 2420 2420 2420 2420 0
362 20250318 131300 141814185 2420 2420 2420 2420 0
363 20250318 131200 141814185 2420 2420 2420 2420 1
364 20250318 131100 141811765 2435 2435 2435 2435 0
365 20250318 131000 141811765 2435 2435 2435 2435 0
366 20250318 130900 141811765 2435 2435 2435 2435 0
367 20250318 130800 141811765 2435 2435 2435 2435 0
368 20250318 130700 141811765 2435 2435 2435 2435 0
369 20250318 130600 141811765 2435 2435 2435 2435 1131
370 20250318 130500 139057780 2420 2420 2420 2420 0
371 20250318 130400 139057780 2420 2425 2425 2420 777
372 20250318 130300 137177390 2425 2425 2425 2425 0
373 20250318 130200 137177390 2425 2425 2425 2425 0
374 20250318 130100 137177390 2425 2425 2425 2425 0
375 20250318 130000 137177390 2425 2425 2425 2425 103
376 20250318 125900 136927615 2435 2435 2435 2435 0
377 20250318 125800 136927615 2435 2435 2435 2435 0
378 20250318 125700 136927615 2435 2435 2435 2435 0
379 20250318 125600 136927615 2435 2435 2435 2435 0
380 20250318 125500 136927615 2435 2435 2435 2435 0
381 20250318 125400 136927615 2435 2435 2435 2435 0
382 20250318 125300 136927615 2435 2435 2435 2435 52
383 20250318 125200 136800995 2430 2430 2430 2430 0
384 20250318 125100 136800995 2430 2430 2430 2430 0
385 20250318 125000 136800995 2430 2430 2430 2430 0
386 20250318 124900 136800995 2430 2430 2430 2430 0
387 20250318 124800 136800995 2430 2430 2430 2430 51
388 20250318 124700 136677065 2430 2430 2430 2430 0
389 20250318 124600 136677065 2430 2430 2430 2430 40
390 20250318 124500 136579865 2420 2430 2430 2420 22
391 20250318 124400 136526425 2425 2425 2425 2425 0
392 20250318 124300 136526425 2425 2425 2425 2425 0
393 20250318 124200 136526425 2425 2425 2425 2425 0
394 20250318 124100 136526425 2425 2425 2425 2425 38
395 20250318 124000 136434275 2425 2425 2425 2425 0
396 20250318 123900 136434275 2425 2425 2425 2425 1
397 20250318 123800 136431850 2435 2435 2435 2435 0
398 20250318 123700 136431850 2435 2435 2435 2435 0
399 20250318 123600 136431850 2435 2435 2435 2435 0
400 20250318 123500 136431850 2435 2435 2435 2435 0
401 20250318 123400 136431850 2435 2435 2435 2435 0
402 20250318 123300 136431850 2435 2435 2435 2435 10
403 20250318 123200 136407500 2430 2430 2430 2430 100
404 20250318 123100 136164500 2430 2425 2430 2425 303
405 20250318 123000 135429225 2425 2425 2425 2420 419
406 20250318 122900 134413240 2425 2425 2425 2425 0
407 20250318 122800 134413240 2425 2425 2425 2425 1
408 20250318 122700 134410815 2425 2425 2425 2425 3
409 20250318 122600 134403540 2425 2420 2430 2420 8
410 20250318 122500 134384155 2420 2420 2420 2415 2282
411 20250318 122400 128861845 2435 2435 2435 2435 1
412 20250318 122300 128859410 2420 2420 2420 2420 62
413 20250318 122200 128709370 2420 2425 2425 2420 3182
414 20250318 122100 121001160 2425 2425 2425 2425 0
415 20250318 122000 121001160 2425 2425 2425 2425 96
416 20250318 121900 120768360 2425 2425 2425 2425 350
417 20250318 121800 119919610 2430 2430 2430 2430 0
418 20250318 121700 119919610 2430 2430 2430 2430 0
419 20250318 121600 119919610 2430 2430 2430 2430 0
420 20250318 121500 119919610 2430 2430 2430 2430 0
421 20250318 121400 119919610 2430 2430 2440 2430 1810
422 20250318 121300 115511780 2430 2430 2430 2430 50
423 20250318 121200 115390280 2430 2430 2430 2430 0
424 20250318 121100 115390280 2430 2430 2430 2430 1
425 20250318 121000 115387850 2425 2425 2425 2425 0
426 20250318 120900 115387850 2425 2425 2425 2425 0
427 20250318 120800 115387850 2425 2425 2425 2425 0
428 20250318 120700 115387850 2425 2425 2425 2425 55
429 20250318 120600 115254475 2425 2425 2425 2425 0
430 20250318 120500 115254475 2425 2425 2425 2425 0
431 20250318 120400 115254475 2425 2425 2425 2425 270
432 20250318 120300 114599725 2425 2425 2425 2425 0
433 20250318 120200 114599725 2425 2425 2425 2425 0
434 20250318 120100 114599725 2425 2425 2425 2425 0
435 20250318 120000 114599725 2425 2425 2425 2425 400
436 20250318 115900 113629725 2430 2430 2430 2430 0
437 20250318 115800 113629725 2430 2430 2430 2430 20
438 20250318 115700 113581125 2430 2430 2430 2430 0
439 20250318 115600 113581125 2430 2430 2430 2430 0
440 20250318 115500 113581125 2430 2430 2430 2430 0
441 20250318 115400 113581125 2430 2430 2430 2430 2
442 20250318 115300 113576265 2425 2425 2425 2425 0
443 20250318 115200 113576265 2425 2425 2425 2425 600
444 20250318 115100 112121265 2425 2425 2430 2425 1633
445 20250318 115000 108161235 2435 2435 2435 2435 0
446 20250318 114900 108161235 2435 2435 2435 2435 0
447 20250318 114800 108161235 2435 2435 2435 2435 10
448 20250318 114700 108136885 2435 2430 2435 2430 10
449 20250318 114600 108112545 2430 2430 2430 2430 400
450 20250318 114500 107140545 2425 2425 2425 2425 0
451 20250318 114400 107140545 2425 2425 2425 2425 3
452 20250318 114300 107133270 2430 2430 2430 2430 0
453 20250318 114200 107133270 2430 2430 2430 2430 0
454 20250318 114100 107133270 2430 2430 2430 2430 0
455 20250318 114000 107133270 2430 2430 2430 2430 0
456 20250318 113900 107133270 2430 2430 2430 2430 0
457 20250318 113800 107133270 2430 2430 2430 2430 0
458 20250318 113700 107133270 2430 2430 2430 2430 0
459 20250318 113600 107133270 2430 2430 2430 2430 0
460 20250318 113500 107133270 2430 2430 2430 2430 0
461 20250318 113400 107133270 2430 2430 2430 2430 0
462 20250318 113300 107133270 2430 2430 2430 2430 0
463 20250318 113200 107133270 2430 2430 2430 2430 100
464 20250318 113100 106890270 2430 2430 2430 2430 10
465 20250318 113000 106865970 2430 2430 2430 2430 0
466 20250318 112900 106865970 2430 2430 2430 2430 0
467 20250318 112800 106865970 2430 2430 2430 2430 0
468 20250318 112700 106865970 2430 2430 2430 2430 952
469 20250318 112600 104552610 2430 2430 2430 2430 0
470 20250318 112500 104552610 2430 2430 2430 2430 0
471 20250318 112400 104552610 2430 2430 2430 2430 0
472 20250318 112300 104552610 2430 2430 2430 2430 0
473 20250318 112200 104552610 2430 2430 2430 2430 0
474 20250318 112100 104552610 2430 2430 2430 2430 0
475 20250318 112000 104552610 2430 2430 2430 2430 0
476 20250318 111900 104552610 2430 2430 2430 2430 0
477 20250318 111800 104552610 2430 2430 2430 2430 0
478 20250318 111700 104552610 2430 2430 2430 2430 0
479 20250318 111600 104552610 2430 2430 2430 2430 0
480 20250318 111500 104552610 2430 2430 2430 2430 0
481 20250318 111400 104552610 2430 2430 2430 2430 0
482 20250318 111300 104552610 2430 2430 2430 2430 0
483 20250318 111200 104552610 2430 2430 2430 2430 120
484 20250318 111100 104261010 2430 2430 2430 2430 3
485 20250318 111000 104253720 2435 2435 2435 2435 0
486 20250318 110900 104253720 2435 2435 2435 2435 0
487 20250318 110800 104253720 2435 2435 2435 2435 0
488 20250318 110700 104253720 2435 2435 2435 2435 0
489 20250318 110600 104253720 2435 2435 2435 2435 25
490 20250318 110500 104192845 2435 2435 2435 2435 0
491 20250318 110400 104192845 2435 2435 2435 2435 0
492 20250318 110300 104192845 2435 2435 2435 2435 1
493 20250318 110200 104190410 2435 2435 2435 2435 0
494 20250318 110100 104190410 2435 2435 2435 2435 0
495 20250318 110000 104190410 2435 2435 2435 2435 98
496 20250318 105900 103951780 2435 2435 2435 2435 2
497 20250318 105800 103946910 2435 2435 2435 2435 0
498 20250318 105700 103946910 2435 2430 2435 2430 2000
499 20250318 105600 99081910 2425 2425 2425 2425 0
500 20250318 105500 99081910 2425 2425 2425 2425 0
501 20250318 105400 99081910 2425 2425 2425 2425 0
502 20250318 105300 99081910 2425 2425 2425 2425 0
503 20250318 105200 99081910 2425 2425 2425 2425 0
504 20250318 105100 99081910 2425 2425 2425 2425 0
505 20250318 105000 99081910 2425 2425 2425 2425 225
506 20250318 104900 98536285 2430 2430 2430 2430 0
507 20250318 104800 98536285 2430 2430 2430 2430 373
508 20250318 104700 97629895 2430 2430 2430 2430 0
509 20250318 104600 97629895 2430 2430 2430 2430 0
510 20250318 104500 97629895 2430 2430 2430 2430 0
511 20250318 104400 97629895 2430 2430 2430 2430 1
512 20250318 104300 97627465 2425 2425 2425 2425 0
513 20250318 104200 97627465 2425 2430 2430 2425 700
514 20250318 104100 95929915 2430 2430 2430 2430 0
515 20250318 104000 95929915 2430 2430 2430 2430 1153
516 20250318 103900 93128125 2430 2430 2430 2430 0
517 20250318 103800 93128125 2430 2430 2430 2430 1482
518 20250318 103700 89526865 2435 2435 2435 2435 0
519 20250318 103600 89526865 2435 2435 2435 2435 0
520 20250318 103500 89526865 2435 2435 2435 2435 0
521 20250318 103400 89526865 2435 2435 2435 2435 20
522 20250318 103300 89478165 2435 2435 2435 2435 0
523 20250318 103200 89478165 2435 2435 2435 2435 0
524 20250318 103100 89478165 2435 2435 2435 2435 0
525 20250318 103000 89478165 2435 2435 2435 2435 0
526 20250318 102900 89478165 2435 2435 2435 2435 0
527 20250318 102800 89478165 2435 2435 2435 2435 0
528 20250318 102700 89478165 2435 2435 2435 2435 0
529 20250318 102600 89478165 2435 2435 2435 2435 0
530 20250318 102500 89478165 2435 2435 2435 2435 1
531 20250318 102400 89475730 2435 2435 2435 2435 0
532 20250318 102300 89475730 2435 2435 2435 2435 0
533 20250318 102200 89475730 2435 2435 2435 2435 0
534 20250318 102100 89475730 2435 2435 2435 2435 0
535 20250318 102000 89475730 2435 2435 2435 2435 1
536 20250318 101900 89473295 2435 2435 2435 2435 50
537 20250318 101800 89351545 2435 2430 2435 2430 101
538 20250318 101700 89106110 2430 2430 2430 2430 0
539 20250318 101600 89106110 2430 2430 2430 2430 100
540 20250318 101500 88863110 2430 2430 2430 2430 0
541 20250318 101400 88863110 2430 2430 2430 2430 3752
542 20250318 101300 79745750 2435 2435 2435 2435 0
543 20250318 101200 79745750 2435 2435 2435 2435 0
544 20250318 101100 79745750 2435 2435 2435 2435 200
545 20250318 101000 79258750 2430 2430 2430 2430 15
546 20250318 100900 79222300 2435 2440 2440 2435 11
547 20250318 100800 79195510 2440 2440 2440 2440 0
548 20250318 100700 79195510 2440 2430 2440 2430 28
549 20250318 100600 79127260 2435 2440 2440 2435 181
550 20250318 100500 78686520 2435 2440 2440 2435 120
551 20250318 100400 78393820 2440 2440 2440 2440 1
552 20250318 100300 78391380 2435 2435 2435 2435 100
553 20250318 100200 78147880 2435 2435 2435 2435 0
554 20250318 100100 78147880 2435 2430 2435 2430 51
555 20250318 100000 78023945 2430 2440 2440 2430 1269
556 20250318 095900 74938425 2440 2440 2440 2440 0
557 20250318 095800 74938425 2440 2435 2440 2435 300
558 20250318 095700 74207425 2430 2430 2430 2430 0
559 20250318 095600 74207425 2430 2430 2430 2430 500
560 20250318 095500 72992425 2430 2430 2430 2430 3
561 20250318 095400 72985135 2440 2440 2440 2440 56
562 20250318 095300 72848495 2440 2440 2440 2440 0
563 20250318 095200 72848495 2440 2440 2440 2440 0
564 20250318 095100 72848495 2440 2440 2440 2440 62
565 20250318 095000 72697215 2440 2440 2440 2440 0
566 20250318 094900 72697215 2440 2435 2440 2435 769
567 20250318 094800 70824695 2440 2435 2440 2435 570
568 20250318 094700 69436740 2435 2435 2435 2435 10
569 20250318 094600 69412390 2435 2435 2435 2435 115
570 20250318 094500 69132365 2435 2440 2440 2435 6
571 20250318 094400 69117750 2430 2440 2440 2430 4
572 20250318 094300 69108000 2440 2440 2440 2440 1
573 20250318 094200 69105560 2435 2435 2435 2435 77
574 20250318 094100 68918065 2440 2435 2440 2435 48
575 20250318 094000 68800960 2445 2445 2445 2445 0
576 20250318 093900 68800960 2445 2425 2445 2425 620
577 20250318 093800 67294350 2430 2430 2430 2430 0
578 20250318 093700 67294350 2430 2430 2430 2430 3218
579 20250318 093600 59474610 2430 2430 2430 2430 0
580 20250318 093500 59474610 2430 2430 2430 2430 895
581 20250318 093400 57299760 2430 2435 2435 2430 2341
582 20250318 093300 51601105 2435 2440 2440 2435 2469
583 20250318 093200 45588565 2445 2445 2445 2445 0
584 20250318 093100 45588565 2445 2445 2445 2445 0
585 20250318 093000 45588565 2445 2445 2445 2445 3
586 20250318 092900 45581230 2440 2440 2440 2440 362
587 20250318 092800 44697950 2445 2445 2445 2445 0
588 20250318 092700 44697950 2445 2445 2445 2445 100
589 20250318 092600 44453450 2445 2450 2450 2445 422
590 20250318 092500 43421650 2450 2450 2450 2450 0
591 20250318 092400 43421650 2450 2450 2450 2450 0
592 20250318 092300 43421650 2450 2450 2450 2450 2
593 20250318 092200 43416750 2445 2445 2445 2445 2200
594 20250318 092100 38037750 2460 2460 2460 2460 66
595 20250318 092000 37875390 2445 2445 2445 2445 0
596 20250318 091900 37875390 2445 2465 2465 2445 552
597 20250318 091800 36522330 2465 2465 2465 2465 47
598 20250318 091700 36406475 2465 2465 2465 2465 0
599 20250318 091600 36406475 2465 2465 2465 2465 100
600 20250318 091500 36159975 2465 2465 2465 2465 0
601 20250318 091400 36159975 2465 2465 2465 2465 73
602 20250318 091300 35980030 2465 2460 2465 2460 6
603 20250318 091200 35965265 2465 2460 2465 2460 1401
604 20250318 091100 32514245 2460 2450 2460 2450 1017
605 20250318 091000 30019265 2450 2445 2450 2445 6615
606 20250318 090900 13835555 2440 2440 2440 2440 0
607 20250318 090800 13835555 2440 2440 2440 2440 49
608 20250318 090700 13715995 2445 2450 2450 2445 1412
609 20250318 090600 10263555 2450 2450 2450 2450 1911
610 20250318 090500 5581605 2450 2445 2450 2445 154
611 20250318 090400 5204905 2435 2440 2440 2435 1129
612 20250318 090300 2450825 2440 2440 2440 2440 10
613 20250318 090200 2426425 2440 2450 2450 2440 189
614 20250318 090100 1964900 2450 2450 2450 2450 403
615 20250318 090000 977550 2450 2450 2450 2450 399