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

646
060720/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194400,585437980,9550,9550,9550,9550,1634
20250318,194300,585437980,9550,9550,9550,9550,0
20250318,194200,585437980,9550,9550,9550,9550,0
20250318,194100,585437980,9550,9550,9550,9550,0
20250318,194000,585437980,9550,9550,9550,9550,0
20250318,193900,585437980,9550,9550,9550,9550,0
20250318,193800,585437980,9550,9550,9550,9550,0
20250318,193700,585437980,9550,9550,9550,9550,0
20250318,193600,585437980,9550,9550,9550,9550,0
20250318,193500,585437980,9550,9550,9550,9550,0
20250318,193400,585437980,9550,9550,9550,9550,0
20250318,193300,585437980,9550,9550,9550,9550,0
20250318,193200,585437980,9550,9550,9550,9550,0
20250318,193100,585437980,9550,9550,9550,9550,0
20250318,193000,585437980,9550,9550,9550,9550,0
20250318,192900,585437980,9550,9550,9550,9550,0
20250318,192800,585437980,9550,9550,9550,9550,0
20250318,192700,585437980,9550,9550,9550,9550,0
20250318,192600,585437980,9550,9550,9550,9550,0
20250318,192500,585437980,9550,9550,9550,9550,0
20250318,192400,585437980,9550,9550,9550,9550,0
20250318,192300,585437980,9550,9550,9550,9550,0
20250318,192200,585437980,9550,9550,9550,9550,0
20250318,192100,585437980,9550,9550,9550,9550,0
20250318,192000,585437980,9550,9550,9550,9550,0
20250318,191900,585437980,9550,9550,9550,9550,0
20250318,191800,585437980,9550,9550,9550,9550,0
20250318,191700,585437980,9550,9550,9550,9550,0
20250318,191600,585437980,9550,9550,9550,9550,0
20250318,191500,585437980,9550,9550,9550,9550,0
20250318,191400,585437980,9550,9550,9550,9550,1634
20250318,191300,585437980,9550,9550,9550,9550,0
20250318,191200,585437980,9550,9550,9550,9550,0
20250318,191100,585437980,9550,9550,9550,9550,0
20250318,191000,585437980,9550,9550,9550,9550,0
20250318,190900,585437980,9550,9550,9550,9550,0
20250318,190800,585437980,9550,9550,9550,9550,0
20250318,190700,585437980,9550,9550,9550,9550,0
20250318,190600,585437980,9550,9550,9550,9550,0
20250318,190500,585437980,9550,9550,9550,9550,0
20250318,190400,585437980,9550,9550,9550,9550,0
20250318,190300,585437980,9550,9550,9550,9550,0
20250318,190200,585437980,9550,9550,9550,9550,0
20250318,190100,585437980,9550,9550,9550,9550,0
20250318,190000,585437980,9550,9550,9550,9550,0
20250318,185900,585437980,9550,9550,9550,9550,0
20250318,185800,585437980,9550,9550,9550,9550,0
20250318,185700,585437980,9550,9550,9550,9550,0
20250318,185600,585437980,9550,9550,9550,9550,0
20250318,185500,585437980,9550,9550,9550,9550,0
20250318,185400,585437980,9550,9550,9550,9550,0
20250318,185300,585437980,9550,9550,9550,9550,0
20250318,185200,585437980,9550,9550,9550,9550,0
20250318,185100,585437980,9550,9550,9550,9550,0
20250318,185000,585437980,9550,9550,9550,9550,0
20250318,184900,585437980,9550,9550,9550,9550,0
20250318,184800,585437980,9550,9550,9550,9550,0
20250318,184700,585437980,9550,9550,9550,9550,0
20250318,184600,585437980,9550,9550,9550,9550,0
20250318,184500,585437980,9550,9550,9550,9550,0
20250318,184400,585437980,9550,9550,9550,9550,1634
20250318,184300,585437980,9550,9550,9550,9550,0
20250318,184200,585437980,9550,9550,9550,9550,0
20250318,184100,585437980,9550,9550,9550,9550,0
20250318,184000,585437980,9550,9550,9550,9550,0
20250318,183900,585437980,9550,9550,9550,9550,0
20250318,183800,585437980,9550,9550,9550,9550,0
20250318,183700,585437980,9550,9550,9550,9550,0
20250318,183600,585437980,9550,9550,9550,9550,0
20250318,183500,585437980,9550,9550,9550,9550,0
20250318,183400,585437980,9550,9550,9550,9550,0
20250318,183300,585437980,9550,9550,9550,9550,0
20250318,183200,585437980,9550,9550,9550,9550,0
20250318,183100,585437980,9550,9550,9550,9550,0
20250318,183000,585437980,9550,9550,9550,9550,0
20250318,182900,585437980,9550,9550,9550,9550,0
20250318,182800,585437980,9550,9550,9550,9550,0
20250318,182700,585437980,9550,9550,9550,9550,0
20250318,182600,585437980,9550,9550,9550,9550,0
20250318,182500,585437980,9550,9550,9550,9550,0
20250318,182400,585437980,9550,9550,9550,9550,0
20250318,182300,585437980,9550,9550,9550,9550,0
20250318,182200,585437980,9550,9550,9550,9550,0
20250318,182100,585437980,9550,9550,9550,9550,0
20250318,182000,585437980,9550,9550,9550,9550,0
20250318,181900,585437980,9550,9550,9550,9550,0
20250318,181800,585437980,9550,9550,9550,9550,0
20250318,181700,585437980,9550,9550,9550,9550,0
20250318,181600,585437980,9550,9550,9550,9550,0
20250318,181500,585437980,9550,9550,9550,9550,0
20250318,181400,585437980,9550,9550,9550,9550,1634
20250318,181300,585437980,9550,9550,9550,9550,0
20250318,181200,585437980,9550,9550,9550,9550,0
20250318,181100,585437980,9550,9550,9550,9550,0
20250318,181000,585437980,9550,9550,9550,9550,0
20250318,180900,585437980,9550,9550,9550,9550,0
20250318,180800,585437980,9550,9550,9550,9550,0
20250318,180700,585437980,9550,9550,9550,9550,0
20250318,180600,585437980,9550,9550,9550,9550,0
20250318,180500,585437980,9550,9550,9550,9550,0
20250318,180400,585437980,9550,9550,9550,9550,0
20250318,180300,585437980,9550,9550,9550,9550,0
20250318,180200,585437980,9550,9550,9550,9550,0
20250318,180100,585437980,9550,9550,9550,9550,0
20250318,180000,585437980,9550,9550,9550,9550,0
20250318,175900,585437980,9550,9550,9550,9550,0
20250318,175800,585437980,9550,9550,9550,9550,0
20250318,175700,585437980,9550,9550,9550,9550,0
20250318,175600,585437980,9550,9550,9550,9550,0
20250318,175500,585437980,9550,9550,9550,9550,0
20250318,175400,585437980,9550,9550,9550,9550,0
20250318,175300,585437980,9550,9550,9550,9550,0
20250318,175200,585437980,9550,9550,9550,9550,0
20250318,175100,585437980,9550,9550,9550,9550,0
20250318,175000,585437980,9550,9550,9550,9550,0
20250318,174900,585437980,9550,9550,9550,9550,0
20250318,174800,585437980,9550,9550,9550,9550,0
20250318,174700,585437980,9550,9550,9550,9550,0
20250318,174600,585437980,9550,9550,9550,9550,0
20250318,174500,585437980,9550,9550,9550,9550,0
20250318,174400,585437980,9550,9550,9550,9550,1634
20250318,174300,585437980,9550,9550,9550,9550,0
20250318,174200,585437980,9550,9550,9550,9550,0
20250318,174100,585437980,9550,9550,9550,9550,0
20250318,174000,585437980,9550,9550,9550,9550,0
20250318,173900,585437980,9550,9550,9550,9550,0
20250318,173800,585437980,9550,9550,9550,9550,0
20250318,173700,585437980,9550,9550,9550,9550,0
20250318,173600,585437980,9550,9550,9550,9550,0
20250318,173500,585437980,9550,9550,9550,9550,0
20250318,173400,585437980,9550,9550,9550,9550,0
20250318,173300,585437980,9550,9550,9550,9550,0
20250318,173200,585437980,9550,9550,9550,9550,0
20250318,173100,585437980,9550,9550,9550,9550,0
20250318,173000,585437980,9550,9550,9550,9550,0
20250318,172900,585437980,9550,9550,9550,9550,0
20250318,172800,585437980,9550,9550,9550,9550,0
20250318,172700,585437980,9550,9550,9550,9550,0
20250318,172600,585437980,9550,9550,9550,9550,0
20250318,172500,585437980,9550,9550,9550,9550,0
20250318,172400,585437980,9550,9550,9550,9550,0
20250318,172300,585437980,9550,9550,9550,9550,0
20250318,172200,585437980,9550,9550,9550,9550,0
20250318,172100,585437980,9550,9550,9550,9550,0
20250318,172000,585437980,9550,9550,9550,9550,0
20250318,171900,585437980,9550,9550,9550,9550,0
20250318,171800,585437980,9550,9550,9550,9550,0
20250318,171700,585437980,9550,9550,9550,9550,0
20250318,171600,585437980,9550,9550,9550,9550,0
20250318,171500,585437980,9550,9550,9550,9550,0
20250318,171400,585437980,9550,9550,9550,9550,1634
20250318,171300,585437980,9550,9550,9550,9550,0
20250318,171200,585437980,9550,9550,9550,9550,0
20250318,171100,585437980,9550,9550,9550,9550,0
20250318,171000,585437980,9550,9550,9550,9550,0
20250318,170900,585437980,9550,9550,9550,9550,0
20250318,170800,585437980,9550,9550,9550,9550,0
20250318,170700,585437980,9550,9550,9550,9550,0
20250318,170600,585437980,9550,9550,9550,9550,0
20250318,170500,585437980,9550,9550,9550,9550,0
20250318,170400,585437980,9550,9550,9550,9550,0
20250318,170300,585437980,9550,9550,9550,9550,0
20250318,170200,585437980,9550,9550,9550,9550,0
20250318,170100,585437980,9550,9550,9550,9550,0
20250318,170000,585437980,9550,9550,9550,9550,0
20250318,165900,585437980,9550,9550,9550,9550,0
20250318,165800,585437980,9550,9550,9550,9550,0
20250318,165700,585437980,9550,9550,9550,9550,0
20250318,165600,585437980,9550,9550,9550,9550,0
20250318,165500,585437980,9550,9550,9550,9550,0
20250318,165400,585437980,9550,9550,9550,9550,0
20250318,165300,585437980,9550,9550,9550,9550,0
20250318,165200,585437980,9550,9550,9550,9550,0
20250318,165100,585437980,9550,9550,9550,9550,0
20250318,165000,585437980,9550,9550,9550,9550,0
20250318,164900,585437980,9550,9550,9550,9550,0
20250318,164800,585437980,9550,9550,9550,9550,0
20250318,164700,585437980,9550,9550,9550,9550,0
20250318,164600,585437980,9550,9550,9550,9550,0
20250318,164500,585437980,9550,9550,9550,9550,0
20250318,164400,585437980,9550,9550,9550,9550,1634
20250318,164300,585437980,9550,9550,9550,9550,0
20250318,164200,585437980,9550,9550,9550,9550,0
20250318,164100,585437980,9550,9550,9550,9550,0
20250318,164000,585437980,9550,9550,9550,9550,0
20250318,163900,585437980,9550,9550,9550,9550,0
20250318,163800,585437980,9550,9550,9550,9550,0
20250318,163700,585437980,9550,9550,9550,9550,0
20250318,163600,585437980,9550,9550,9550,9550,0
20250318,163500,585437980,9550,9550,9550,9550,0
20250318,163400,585437980,9550,9550,9550,9550,0
20250318,163300,585437980,9550,9550,9550,9550,0
20250318,163200,585437980,9550,9550,9550,9550,0
20250318,163100,585437980,9550,9550,9550,9550,0
20250318,163000,585437980,9550,9550,9550,9550,0
20250318,162900,585437980,9550,9550,9550,9550,0
20250318,162800,585437980,9550,9550,9550,9550,0
20250318,162700,585437980,9550,9550,9550,9550,0
20250318,162600,585437980,9550,9550,9550,9550,0
20250318,162500,585437980,9550,9550,9550,9550,0
20250318,162400,585437980,9550,9550,9550,9550,0
20250318,162300,585437980,9550,9550,9550,9550,0
20250318,162200,585437980,9550,9550,9550,9550,0
20250318,162100,585437980,9550,9550,9550,9550,0
20250318,162000,585437980,9550,9550,9550,9550,0
20250318,161900,585437980,9550,9550,9550,9550,0
20250318,161800,585437980,9550,9550,9550,9550,0
20250318,161700,585437980,9550,9550,9550,9550,0
20250318,161600,585437980,9550,9550,9550,9550,0
20250318,161500,585437980,9550,9550,9550,9550,0
20250318,161400,585437980,9550,9550,9550,9550,1634
20250318,161300,585437980,9550,9550,9550,9550,0
20250318,161200,585437980,9550,9550,9550,9550,0
20250318,161100,585437980,9550,9550,9550,9550,0
20250318,161000,585437980,9550,9550,9550,9550,0
20250318,160900,585437980,9550,9550,9550,9550,0
20250318,160800,585437980,9550,9550,9550,9550,0
20250318,160700,585437980,9550,9550,9550,9550,0
20250318,160600,585437980,9550,9550,9550,9550,0
20250318,160500,585437980,9550,9550,9550,9550,0
20250318,160400,585437980,9550,9550,9550,9550,0
20250318,160300,585437980,9550,9550,9550,9550,0
20250318,160200,585437980,9550,9550,9550,9550,0
20250318,160100,585437980,9550,9550,9550,9550,0
20250318,160000,585437980,9550,9550,9550,9550,0
20250318,155900,585437980,9550,9550,9550,9550,0
20250318,155800,585437980,9550,9550,9550,9550,0
20250318,155700,585437980,9550,9550,9550,9550,0
20250318,155600,585437980,9550,9550,9550,9550,0
20250318,155500,585437980,9550,9550,9550,9550,0
20250318,155400,585437980,9550,9550,9550,9550,0
20250318,155300,585437980,9550,9550,9550,9550,0
20250318,155200,585437980,9550,9550,9550,9550,0
20250318,155100,585437980,9550,9550,9550,9550,0
20250318,155000,585437980,9550,9550,9550,9550,0
20250318,154900,585437980,9550,9550,9550,9550,0
20250318,154800,585437980,9550,9550,9550,9550,0
20250318,154700,585437980,9550,9550,9550,9550,0
20250318,154600,585437980,9550,9550,9550,9550,0
20250318,154500,585437980,9550,9550,9550,9550,0
20250318,154400,585437980,9550,9550,9550,9550,1634
20250318,154300,585437980,9550,9550,9550,9550,0
20250318,154200,585437980,9550,9550,9550,9550,0
20250318,154100,585437980,9550,9550,9550,9550,0
20250318,154000,585437980,9550,9550,9550,9550,0
20250318,153900,585437980,9550,9550,9550,9550,0
20250318,153800,585437980,9550,9550,9550,9550,0
20250318,153700,585437980,9550,9550,9550,9550,0
20250318,153600,585437980,9550,9550,9550,9550,0
20250318,153500,585437980,9550,9550,9550,9550,0
20250318,153400,585437980,9550,9550,9550,9550,0
20250318,153300,585437980,9550,9550,9550,9550,0
20250318,153200,585437980,9550,9550,9550,9550,0
20250318,153100,585437980,9550,9550,9550,9550,0
20250318,153000,585437980,9550,9550,9550,9550,1634
20250318,152900,569833280,9560,9560,9560,9560,0
20250318,152800,569833280,9560,9560,9560,9560,0
20250318,152700,569833280,9560,9560,9560,9560,0
20250318,152600,569833280,9560,9560,9560,9560,0
20250318,152500,569833280,9560,9560,9560,9560,0
20250318,152400,569833280,9560,9560,9560,9560,0
20250318,152300,569833280,9560,9560,9560,9560,0
20250318,152200,569833280,9560,9560,9560,9560,0
20250318,152100,569833280,9560,9560,9560,9560,0
20250318,152000,569833280,9560,9560,9560,9560,0
20250318,151900,569833280,9560,9570,9580,9560,89
20250318,151800,568982070,9560,9570,9570,9560,113
20250318,151700,567901210,9570,9570,9570,9570,319
20250318,151600,564848380,9580,9580,9580,9580,102
20250318,151500,563871220,9570,9570,9570,9570,0
20250318,151400,563871220,9570,9580,9580,9570,73
20250318,151300,563171980,9590,9590,9590,9590,79
20250318,151200,562414370,9590,9590,9590,9580,70
20250318,151100,561743080,9590,9590,9590,9590,1
20250318,151000,561733490,9590,9570,9590,9570,256
20250318,150900,559281025,9575,9575,9575,9575,100
20250318,150800,558323525,9580,9580,9580,9580,116
20250318,150700,557212245,9590,9590,9590,9590,15
20250318,150600,557068395,9600,9600,9600,9600,0
20250318,150500,557068395,9600,9600,9600,9600,78
20250318,150400,556319595,9600,9600,9600,9600,17
20250318,150300,556156395,9600,9600,9600,9600,1
20250318,150200,556146795,9600,9600,9600,9600,5
20250318,150100,556098795,9590,9580,9590,9580,98
20250318,150000,555159215,9590,9590,9590,9590,116
20250318,145900,554046775,9590,9590,9590,9590,0
20250318,145800,554046775,9590,9590,9590,9590,29
20250318,145700,553768665,9590,9580,9590,9580,83
20250318,145600,552972705,9580,9580,9580,9580,71
20250318,145500,552292525,9590,9590,9590,9590,0
20250318,145400,552292525,9590,9590,9590,9590,88
20250318,145300,551448605,9590,9590,9590,9590,0
20250318,145200,551448605,9590,9590,9590,9590,0
20250318,145100,551448605,9590,9590,9590,9590,1
20250318,145000,551439015,9590,9590,9590,9590,81
20250318,144900,550662225,9590,9590,9590,9590,21
20250318,144800,550460835,9590,9590,9590,9590,81
20250318,144700,549684045,9580,9580,9580,9580,0
20250318,144600,549684045,9580,9580,9580,9580,0
20250318,144500,549684045,9580,9590,9590,9580,17
20250318,144400,549521175,9580,9600,9600,9580,72
20250318,144300,548830685,9580,9580,9580,9580,0
20250318,144200,548830685,9580,9580,9580,9580,50
20250318,144100,548351685,9600,9590,9600,9580,517
20250318,144000,543398285,9590,9590,9590,9590,0
20250318,143900,543398285,9590,9590,9590,9590,65
20250318,143800,542774935,9580,9580,9580,9580,0
20250318,143700,542774935,9580,9580,9580,9580,0
20250318,143600,542774935,9580,9580,9580,9580,1
20250318,143500,542765355,9590,9600,9600,9590,89
20250318,143400,541911075,9590,9600,9600,9590,17
20250318,143300,541747965,9600,9600,9600,9600,0
20250318,143200,541747965,9600,9600,9600,9600,1
20250318,143100,541738365,9610,9610,9610,9610,92
20250318,143000,540854245,9610,9610,9610,9610,1
20250318,142900,540844635,9610,9610,9610,9610,0
20250318,142800,540844635,9610,9600,9610,9600,70
20250318,142700,540172605,9600,9600,9600,9600,7
20250318,142600,540105405,9590,9590,9590,9590,1
20250318,142500,540095815,9600,9600,9610,9600,111
20250318,142400,539030145,9610,9610,9610,9610,94
20250318,142300,538126805,9600,9610,9610,9600,35
20250318,142200,537790775,9610,9600,9610,9600,7
20250318,142100,537723515,9610,9610,9610,9610,10
20250318,142000,537627415,9600,9600,9600,9600,72
20250318,141900,536936215,9600,9610,9610,9600,66
20250318,141800,536302405,9590,9590,9590,9590,240
20250318,141700,534000805,9600,9600,9600,9600,0
20250318,141600,534000805,9600,9600,9600,9600,90
20250318,141500,533136805,9600,9610,9610,9600,247
20250318,141400,530764845,9630,9630,9630,9630,0
20250318,141300,530764845,9630,9630,9630,9630,2
20250318,141200,530745585,9600,9600,9600,9600,60
20250318,141100,530169585,9610,9610,9610,9610,1
20250318,141000,530159975,9630,9630,9630,9630,0
20250318,140900,530159975,9630,9620,9630,9620,86
20250318,140800,529332635,9620,9630,9630,9620,152
20250318,140700,527868895,9630,9620,9630,9620,73
20250318,140600,527166615,9630,9630,9630,9630,0
20250318,140500,527166615,9630,9620,9630,9620,87
20250318,140400,526328865,9620,9620,9620,9620,0
20250318,140300,526328865,9620,9620,9620,9620,0
20250318,140200,526328865,9620,9620,9620,9620,7
20250318,140100,526261525,9620,9620,9620,9620,76
20250318,140000,525530405,9620,9610,9620,9610,22
20250318,135900,525318805,9620,9620,9620,9620,0
20250318,135800,525318805,9620,9620,9620,9620,71
20250318,135700,524635785,9610,9610,9610,9610,184
20250318,135600,522867545,9610,9620,9620,9610,175
20250318,135500,521184875,9620,9620,9620,9620,5
20250318,135400,521136775,9630,9630,9630,9630,0
20250318,135300,521136775,9630,9630,9630,9630,1
20250318,135200,521127145,9630,9630,9630,9630,2
20250318,135100,521107885,9600,9630,9630,9600,1001
20250318,135000,511487955,9630,9620,9630,9620,74
20250318,134900,510775385,9620,9620,9620,9620,0
20250318,134800,510775385,9620,9620,9620,9620,0
20250318,134700,510775385,9620,9620,9620,9620,130
20250318,134600,509524785,9620,9600,9620,9600,133
20250318,134500,508246045,9600,9620,9620,9600,300
20250318,134400,505363855,9630,9630,9630,9630,0
20250318,134300,505363855,9630,9630,9630,9630,68
20250318,134200,504709015,9620,9620,9620,9620,0
20250318,134100,504709015,9620,9620,9620,9620,0
20250318,134000,504709015,9620,9620,9620,9620,19
20250318,133900,504526235,9620,9620,9620,9610,65
20250318,133800,503901025,9620,9620,9620,9620,2
20250318,133700,503881785,9620,9610,9620,9610,384
20250318,133600,500188205,9610,9610,9620,9610,5
20250318,133500,500140125,9620,9620,9620,9620,69
20250318,133400,499476345,9620,9620,9620,9620,1
20250318,133300,499466725,9620,9620,9620,9620,0
20250318,133200,499466725,9620,9620,9620,9620,10
20250318,133100,499370525,9620,9620,9620,9620,115
20250318,133000,498264225,9610,9610,9610,9610,505
20250318,132900,493411175,9610,9610,9610,9610,0
20250318,132800,493411175,9610,9610,9610,9610,75
20250318,132700,492690425,9610,9610,9610,9610,1
20250318,132600,492680815,9610,9610,9610,9610,0
20250318,132500,492680815,9610,9610,9610,9610,0
20250318,132400,492680815,9610,9610,9610,9610,98
20250318,132300,491739035,9610,9610,9610,9610,0
20250318,132200,491739035,9610,9610,9610,9610,0
20250318,132100,491739035,9610,9610,9610,9610,0
20250318,132000,491739035,9610,9610,9610,9610,77
20250318,131900,490999065,9600,9600,9600,9600,0
20250318,131800,490999065,9600,9600,9600,9600,44
20250318,131700,490576665,9610,9610,9610,9610,0
20250318,131600,490576665,9610,9610,9610,9610,95
20250318,131500,489663715,9610,9610,9610,9610,0
20250318,131400,489663715,9610,9610,9610,9610,0
20250318,131300,489663715,9610,9610,9610,9610,72
20250318,131200,488971795,9600,9610,9610,9600,5
20250318,131100,488923755,9600,9600,9600,9600,30
20250318,131000,488635755,9600,9600,9600,9600,1
20250318,130900,488626155,9610,9610,9610,9610,206
20250318,130800,486646495,9620,9620,9620,9620,0
20250318,130700,486646495,9620,9620,9620,9620,0
20250318,130600,486646495,9620,9620,9620,9620,0
20250318,130500,486646495,9620,9620,9620,9620,98
20250318,130400,485703735,9620,9630,9630,9620,78
20250318,130300,484952815,9630,9630,9630,9630,2
20250318,130200,484933555,9630,9630,9630,9630,1
20250318,130100,484923925,9630,9630,9630,9630,38
20250318,130000,484557985,9620,9630,9630,9620,122
20250318,125900,483383525,9630,9630,9630,9630,0
20250318,125800,483383525,9630,9630,9640,9630,76
20250318,125700,482651635,9640,9620,9640,9620,153
20250318,125600,481179715,9630,9630,9630,9630,0
20250318,125500,481179715,9630,9630,9630,9630,111
20250318,125400,480110785,9630,9630,9630,9630,87
20250318,125300,479272975,9630,9630,9630,9630,82
20250318,125200,478483315,9630,9640,9640,9630,6
20250318,125100,478425525,9630,9630,9630,9630,1
20250318,125000,478415895,9630,9620,9640,9620,2415
20250318,124900,455165015,9610,9610,9610,9610,462
20250318,124800,450725195,9610,9600,9610,9600,405
20250318,124700,446837145,9600,9600,9600,9600,0
20250318,124600,446837145,9600,9590,9600,9590,91
20250318,124500,445964445,9590,9590,9590,9590,0
20250318,124400,445964445,9590,9590,9590,9590,0
20250318,124300,445964445,9590,9590,9600,9590,79
20250318,124200,445206815,9580,9600,9600,9580,31
20250318,124100,444909615,9600,9600,9600,9600,0
20250318,124000,444909615,9600,9590,9600,9590,94
20250318,123900,444008135,9600,9600,9600,9600,0
20250318,123800,444008135,9600,9600,9600,9600,0
20250318,123700,444008135,9600,9600,9600,9600,0
20250318,123600,444008135,9600,9600,9600,9600,128
20250318,123500,442779335,9620,9610,9620,9610,126
20250318,123400,441568465,9610,9610,9610,9610,0
20250318,123300,441568465,9610,9610,9610,9610,0
20250318,123200,441568465,9610,9610,9610,9610,0
20250318,123100,441568465,9610,9590,9610,9590,47
20250318,123000,441117715,9590,9590,9590,9590,20
20250318,122900,440925915,9590,9590,9590,9590,11
20250318,122800,440820425,9590,9590,9590,9590,70
20250318,122700,440149125,9580,9580,9580,9580,0
20250318,122600,440149125,9580,9580,9580,9580,1
20250318,122500,440139545,9590,9590,9590,9590,53
20250318,122400,439631275,9590,9590,9590,9590,40
20250318,122300,439247675,9580,9580,9580,9580,1
20250318,122200,439238095,9590,9590,9590,9590,0
20250318,122100,439238095,9590,9590,9590,9590,0
20250318,122000,439238095,9590,9585,9590,9585,105
20250318,121900,438231175,9590,9600,9600,9590,10
20250318,121800,438135215,9605,9605,9605,9605,4
20250318,121700,438096795,9605,9605,9605,9605,0
20250318,121600,438096795,9605,9605,9605,9605,90
20250318,121500,437232345,9610,9610,9610,9610,0
20250318,121400,437232345,9610,9600,9610,9600,186
20250318,121300,435446725,9630,9610,9630,9610,77
20250318,121200,434706735,9630,9630,9630,9630,0
20250318,121100,434706735,9630,9630,9630,9630,0
20250318,121000,434706735,9630,9630,9630,9630,2
20250318,120900,434687475,9630,9630,9630,9630,50
20250318,120800,434205975,9630,9610,9630,9600,240
20250318,120700,431899785,9630,9630,9630,9630,0
20250318,120600,431899785,9630,9630,9630,9630,0
20250318,120500,431899785,9630,9620,9630,9620,83
20250318,120400,431101315,9620,9620,9620,9620,0
20250318,120300,431101315,9620,9620,9620,9620,0
20250318,120200,431101315,9620,9620,9620,9620,41
20250318,120100,430706895,9640,9630,9640,9630,90
20250318,120000,429840155,9640,9640,9640,9640,88
20250318,115900,428991835,9630,9630,9630,9630,91
20250318,115800,428115505,9630,9630,9630,9625,88
20250318,115700,427268085,9630,9630,9630,9630,2
20250318,115600,427248825,9630,9630,9630,9630,4
20250318,115500,427210305,9630,9625,9630,9625,3
20250318,115400,427181420,9625,9630,9630,9625,221
20250318,115300,425053260,9630,9630,9630,9630,0
20250318,115200,425053260,9630,9630,9630,9630,0
20250318,115100,425053260,9630,9630,9630,9630,110
20250318,115000,423993960,9630,9630,9630,9630,67
20250318,114900,423348750,9630,9630,9630,9630,31
20250318,114800,423050220,9630,9630,9630,9630,0
20250318,114700,423050220,9630,9630,9630,9630,0
20250318,114600,423050220,9630,9620,9630,9620,42
20250318,114500,422646170,9620,9620,9620,9620,0
20250318,114400,422646170,9620,9625,9625,9620,56
20250318,114300,422107395,9630,9620,9630,9620,275
20250318,114200,419461835,9620,9625,9625,9620,50
20250318,114100,418980780,9620,9620,9620,9620,0
20250318,114000,418980780,9620,9625,9625,9620,100
20250318,113900,418018510,9630,9630,9630,9630,199
20250318,113800,416102140,9620,9620,9620,9620,0
20250318,113700,416102140,9620,9620,9620,9620,0
20250318,113600,416102140,9620,9620,9620,9620,10
20250318,113500,416005940,9620,9620,9620,9620,89
20250318,113400,415149760,9610,9610,9610,9610,0
20250318,113300,415149760,9610,9610,9610,9610,5
20250318,113200,415101710,9620,9610,9620,9600,77
20250318,113100,414362340,9590,9625,9625,9590,211
20250318,113000,412335825,9630,9630,9630,9630,32
20250318,112900,412027665,9640,9640,9640,9640,45
20250318,112800,411593865,9650,9640,9650,9640,311
20250318,112700,408595695,9640,9640,9640,9640,0
20250318,112600,408595695,9640,9640,9640,9640,0
20250318,112500,408595695,9640,9640,9640,9640,0
20250318,112400,408595695,9640,9650,9650,9640,309
20250318,112300,405616210,9640,9640,9640,9640,0
20250318,112200,405616210,9640,9650,9650,9640,235
20250318,112100,403349760,9650,9650,9650,9650,51
20250318,112000,402857610,9650,9650,9650,9640,506
20250318,111900,397978385,9650,9640,9650,9640,244
20250318,111800,395626150,9640,9640,9640,9640,246
20250318,111700,393254710,9640,9640,9640,9640,68
20250318,111600,392599190,9640,9640,9640,9640,2
20250318,111500,392579910,9640,9640,9640,9640,50
20250318,111400,392097910,9640,9640,9640,9640,19
20250318,111300,391914750,9640,9640,9640,9640,0
20250318,111200,391914750,9640,9640,9640,9640,2
20250318,111100,391895470,9635,9635,9635,9635,0
20250318,111000,391895470,9635,9635,9635,9635,5
20250318,110900,391847295,9630,9640,9640,9630,567
20250318,110800,386386565,9640,9640,9640,9640,23
20250318,110700,386164845,9650,9650,9650,9650,202
20250318,110600,384215545,9640,9650,9650,9640,57
20250318,110500,383666045,9640,9650,9650,9640,95
20250318,110400,382750175,9640,9640,9640,9640,35
20250318,110300,382412775,9650,9620,9650,9620,2244
20250318,110200,360801915,9620,9620,9620,9620,82
20250318,110100,360013075,9610,9620,9620,9610,452
20250318,110000,355666125,9630,9630,9630,9630,0
20250318,105900,355666125,9630,9625,9630,9620,150
20250318,105800,354221905,9630,9630,9630,9630,69
20250318,105700,353557435,9630,9630,9630,9630,500
20250318,105600,348742435,9630,9620,9630,9600,42
20250318,105500,348338975,9640,9580,9640,9580,11458
20250318,105400,238367785,9580,9590,9590,9580,120
20250318,105300,237217275,9580,9585,9590,9580,519
20250318,105200,232243985,9585,9585,9585,9585,0
20250318,105100,232243985,9585,9585,9585,9585,3
20250318,105000,232215230,9590,9590,9590,9590,97
20250318,104900,231285000,9590,9590,9590,9590,0
20250318,104800,231285000,9590,9590,9590,9590,0
20250318,104700,231285000,9590,9590,9590,9590,76
20250318,104600,230556160,9585,9585,9585,9585,0
20250318,104500,230556160,9585,9585,9585,9585,1
20250318,104400,230546575,9590,9590,9590,9590,0
20250318,104300,230546575,9590,9590,9590,9590,94
20250318,104200,229645115,9590,9590,9590,9590,4
20250318,104100,229606755,9580,9580,9580,9580,77
20250318,104000,228869095,9580,9580,9580,9580,121
20250318,103900,227709915,9580,9580,9580,9580,86
20250318,103800,226886035,9580,9580,9580,9580,0
20250318,103700,226886035,9580,9580,9580,9580,11
20250318,103600,226780655,9570,9570,9570,9570,312
20250318,103500,223794815,9580,9585,9585,9580,101
20250318,103400,222827165,9580,9580,9580,9580,10
20250318,103300,222731365,9580,9580,9580,9580,13
20250318,103200,222606825,9580,9585,9585,9580,80
20250318,103100,221840360,9590,9590,9590,9590,1
20250318,103000,221830770,9590,9580,9590,9580,73
20250318,102900,221131370,9580,9580,9580,9580,100
20250318,102800,220173370,9580,9585,9585,9580,101
20250318,102700,219205725,9580,9585,9585,9580,149
20250318,102600,217778185,9580,9580,9580,9580,68
20250318,102500,217126745,9580,9580,9580,9580,1
20250318,102400,217117165,9580,9585,9585,9560,404
20250318,102300,213250975,9590,9590,9590,9590,0
20250318,102200,213250975,9590,9570,9590,9570,17
20250318,102100,213088205,9570,9570,9570,9570,0
20250318,102000,213088205,9570,9570,9570,9570,90
20250318,101900,212226905,9570,9570,9570,9570,3
20250318,101800,212198195,9560,9560,9560,9560,0
20250318,101700,212198195,9560,9560,9560,9560,74
20250318,101600,211490755,9550,9550,9550,9550,100
20250318,101500,210535755,9550,9560,9560,9550,473
20250318,101400,206017435,9560,9560,9560,9560,6
20250318,101300,205960075,9580,9580,9580,9580,0
20250318,101200,205960075,9580,9580,9580,9580,2
20250318,101100,205940915,9550,9560,9560,9550,300
20250318,101000,203075575,9560,9560,9560,9560,0
20250318,100900,203075575,9560,9560,9570,9560,184
20250318,100800,201315475,9540,9550,9560,9540,2449
20250318,100700,177927015,9560,9560,9560,9560,642
20250318,100600,171789495,9570,9570,9570,9570,0
20250318,100500,171789495,9570,9570,9570,9560,221
20250318,100400,169674695,9560,9560,9560,9560,0
20250318,100300,169674695,9560,9560,9560,9560,11
20250318,100200,169569535,9570,9570,9570,9570,79
20250318,100100,168813505,9560,9560,9560,9560,17
20250318,100000,168650985,9570,9570,9570,9570,0
20250318,095900,168650985,9570,9570,9570,9570,122
20250318,095800,167483445,9580,9600,9600,9580,1221
20250318,095700,155773525,9600,9600,9600,9600,15
20250318,095600,155629525,9600,9600,9600,9600,44
20250318,095500,155207125,9600,9600,9600,9600,0
20250318,095400,155207125,9600,9590,9600,9580,234
20250318,095300,152963035,9580,9600,9600,9580,158
20250318,095200,151448595,9600,9600,9600,9590,121
20250318,095100,150287065,9590,9590,9590,9590,70
20250318,095000,149615765,9600,9590,9600,9590,109
20250318,094900,148569565,9590,9610,9610,9590,1745
20250318,094800,131817455,9620,9610,9620,9610,153
20250318,094700,130347105,9610,9610,9610,9610,87
20250318,094600,129511035,9600,9610,9610,9600,238
20250318,094500,127225455,9610,9620,9620,9610,290
20250318,094400,124436775,9630,9630,9630,9630,8
20250318,094300,124359735,9630,9630,9630,9630,93
20250318,094200,123464145,9620,9620,9620,9620,0
20250318,094100,123464145,9620,9620,9620,9620,51
20250318,094000,122973525,9630,9640,9640,9630,85
20250318,093900,122154955,9620,9620,9620,9620,200
20250318,093800,120230955,9620,9640,9640,9620,104
20250318,093700,119229345,9640,9650,9650,9640,82
20250318,093600,118438250,9650,9630,9650,9620,857
20250318,093500,110172860,9630,9620,9630,9620,106
20250318,093400,109152330,9630,9630,9630,9630,34
20250318,093300,108824910,9640,9640,9640,9630,114
20250318,093200,107726550,9640,9640,9640,9640,0
20250318,093100,107726550,9640,9630,9640,9630,5
20250318,093000,107678380,9630,9590,9630,9590,975
20250318,092900,98298660,9590,9610,9615,9590,1597
20250318,092800,82967350,9610,9610,9615,9610,256
20250318,092700,80507130,9610,9600,9610,9600,278
20250318,092600,77838080,9600,9600,9600,9600,12
20250318,092500,77722880,9610,9610,9610,9610,2
20250318,092400,77703660,9580,9605,9605,9580,393
20250318,092300,73937720,9580,9620,9620,9580,1427
20250318,092200,60236380,9640,9640,9640,9640,0
20250318,092100,60236380,9640,9640,9640,9640,8
20250318,092000,60159260,9620,9640,9640,9620,286
20250318,091900,57406560,9650,9650,9650,9650,0
20250318,091800,57406560,9650,9650,9650,9650,10
20250318,091700,57310060,9650,9660,9660,9650,29
20250318,091600,57030080,9660,9640,9670,9640,669
20250318,091500,50572130,9650,9610,9650,9610,442
20250318,091400,46321680,9610,9600,9610,9590,895
20250318,091300,37727510,9590,9590,9590,9590,40
20250318,091200,37343910,9600,9590,9600,9560,713
20250318,091100,30523750,9600,9600,9600,9600,0
20250318,091000,30523750,9600,9600,9600,9580,74
20250318,090900,29813550,9590,9590,9590,9590,51
20250318,090800,29324460,9590,9580,9590,9580,73
20250318,090700,28625050,9590,9550,9590,9550,413
20250318,090600,24671530,9570,9570,9570,9570,150
20250318,090500,23236030,9570,9580,9580,9560,1428
20250318,090400,9582100,9580,9570,9580,9570,264
20250318,090300,7055420,9600,9600,9600,9600,13
20250318,090200,6930620,9600,9590,9600,9590,53
20250318,090100,6422320,9620,9620,9620,9620,14
20250318,090000,6287640,9620,9570,9620,9570,657
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194400 585437980 9550 9550 9550 9550 1634
3 20250318 194300 585437980 9550 9550 9550 9550 0
4 20250318 194200 585437980 9550 9550 9550 9550 0
5 20250318 194100 585437980 9550 9550 9550 9550 0
6 20250318 194000 585437980 9550 9550 9550 9550 0
7 20250318 193900 585437980 9550 9550 9550 9550 0
8 20250318 193800 585437980 9550 9550 9550 9550 0
9 20250318 193700 585437980 9550 9550 9550 9550 0
10 20250318 193600 585437980 9550 9550 9550 9550 0
11 20250318 193500 585437980 9550 9550 9550 9550 0
12 20250318 193400 585437980 9550 9550 9550 9550 0
13 20250318 193300 585437980 9550 9550 9550 9550 0
14 20250318 193200 585437980 9550 9550 9550 9550 0
15 20250318 193100 585437980 9550 9550 9550 9550 0
16 20250318 193000 585437980 9550 9550 9550 9550 0
17 20250318 192900 585437980 9550 9550 9550 9550 0
18 20250318 192800 585437980 9550 9550 9550 9550 0
19 20250318 192700 585437980 9550 9550 9550 9550 0
20 20250318 192600 585437980 9550 9550 9550 9550 0
21 20250318 192500 585437980 9550 9550 9550 9550 0
22 20250318 192400 585437980 9550 9550 9550 9550 0
23 20250318 192300 585437980 9550 9550 9550 9550 0
24 20250318 192200 585437980 9550 9550 9550 9550 0
25 20250318 192100 585437980 9550 9550 9550 9550 0
26 20250318 192000 585437980 9550 9550 9550 9550 0
27 20250318 191900 585437980 9550 9550 9550 9550 0
28 20250318 191800 585437980 9550 9550 9550 9550 0
29 20250318 191700 585437980 9550 9550 9550 9550 0
30 20250318 191600 585437980 9550 9550 9550 9550 0
31 20250318 191500 585437980 9550 9550 9550 9550 0
32 20250318 191400 585437980 9550 9550 9550 9550 1634
33 20250318 191300 585437980 9550 9550 9550 9550 0
34 20250318 191200 585437980 9550 9550 9550 9550 0
35 20250318 191100 585437980 9550 9550 9550 9550 0
36 20250318 191000 585437980 9550 9550 9550 9550 0
37 20250318 190900 585437980 9550 9550 9550 9550 0
38 20250318 190800 585437980 9550 9550 9550 9550 0
39 20250318 190700 585437980 9550 9550 9550 9550 0
40 20250318 190600 585437980 9550 9550 9550 9550 0
41 20250318 190500 585437980 9550 9550 9550 9550 0
42 20250318 190400 585437980 9550 9550 9550 9550 0
43 20250318 190300 585437980 9550 9550 9550 9550 0
44 20250318 190200 585437980 9550 9550 9550 9550 0
45 20250318 190100 585437980 9550 9550 9550 9550 0
46 20250318 190000 585437980 9550 9550 9550 9550 0
47 20250318 185900 585437980 9550 9550 9550 9550 0
48 20250318 185800 585437980 9550 9550 9550 9550 0
49 20250318 185700 585437980 9550 9550 9550 9550 0
50 20250318 185600 585437980 9550 9550 9550 9550 0
51 20250318 185500 585437980 9550 9550 9550 9550 0
52 20250318 185400 585437980 9550 9550 9550 9550 0
53 20250318 185300 585437980 9550 9550 9550 9550 0
54 20250318 185200 585437980 9550 9550 9550 9550 0
55 20250318 185100 585437980 9550 9550 9550 9550 0
56 20250318 185000 585437980 9550 9550 9550 9550 0
57 20250318 184900 585437980 9550 9550 9550 9550 0
58 20250318 184800 585437980 9550 9550 9550 9550 0
59 20250318 184700 585437980 9550 9550 9550 9550 0
60 20250318 184600 585437980 9550 9550 9550 9550 0
61 20250318 184500 585437980 9550 9550 9550 9550 0
62 20250318 184400 585437980 9550 9550 9550 9550 1634
63 20250318 184300 585437980 9550 9550 9550 9550 0
64 20250318 184200 585437980 9550 9550 9550 9550 0
65 20250318 184100 585437980 9550 9550 9550 9550 0
66 20250318 184000 585437980 9550 9550 9550 9550 0
67 20250318 183900 585437980 9550 9550 9550 9550 0
68 20250318 183800 585437980 9550 9550 9550 9550 0
69 20250318 183700 585437980 9550 9550 9550 9550 0
70 20250318 183600 585437980 9550 9550 9550 9550 0
71 20250318 183500 585437980 9550 9550 9550 9550 0
72 20250318 183400 585437980 9550 9550 9550 9550 0
73 20250318 183300 585437980 9550 9550 9550 9550 0
74 20250318 183200 585437980 9550 9550 9550 9550 0
75 20250318 183100 585437980 9550 9550 9550 9550 0
76 20250318 183000 585437980 9550 9550 9550 9550 0
77 20250318 182900 585437980 9550 9550 9550 9550 0
78 20250318 182800 585437980 9550 9550 9550 9550 0
79 20250318 182700 585437980 9550 9550 9550 9550 0
80 20250318 182600 585437980 9550 9550 9550 9550 0
81 20250318 182500 585437980 9550 9550 9550 9550 0
82 20250318 182400 585437980 9550 9550 9550 9550 0
83 20250318 182300 585437980 9550 9550 9550 9550 0
84 20250318 182200 585437980 9550 9550 9550 9550 0
85 20250318 182100 585437980 9550 9550 9550 9550 0
86 20250318 182000 585437980 9550 9550 9550 9550 0
87 20250318 181900 585437980 9550 9550 9550 9550 0
88 20250318 181800 585437980 9550 9550 9550 9550 0
89 20250318 181700 585437980 9550 9550 9550 9550 0
90 20250318 181600 585437980 9550 9550 9550 9550 0
91 20250318 181500 585437980 9550 9550 9550 9550 0
92 20250318 181400 585437980 9550 9550 9550 9550 1634
93 20250318 181300 585437980 9550 9550 9550 9550 0
94 20250318 181200 585437980 9550 9550 9550 9550 0
95 20250318 181100 585437980 9550 9550 9550 9550 0
96 20250318 181000 585437980 9550 9550 9550 9550 0
97 20250318 180900 585437980 9550 9550 9550 9550 0
98 20250318 180800 585437980 9550 9550 9550 9550 0
99 20250318 180700 585437980 9550 9550 9550 9550 0
100 20250318 180600 585437980 9550 9550 9550 9550 0
101 20250318 180500 585437980 9550 9550 9550 9550 0
102 20250318 180400 585437980 9550 9550 9550 9550 0
103 20250318 180300 585437980 9550 9550 9550 9550 0
104 20250318 180200 585437980 9550 9550 9550 9550 0
105 20250318 180100 585437980 9550 9550 9550 9550 0
106 20250318 180000 585437980 9550 9550 9550 9550 0
107 20250318 175900 585437980 9550 9550 9550 9550 0
108 20250318 175800 585437980 9550 9550 9550 9550 0
109 20250318 175700 585437980 9550 9550 9550 9550 0
110 20250318 175600 585437980 9550 9550 9550 9550 0
111 20250318 175500 585437980 9550 9550 9550 9550 0
112 20250318 175400 585437980 9550 9550 9550 9550 0
113 20250318 175300 585437980 9550 9550 9550 9550 0
114 20250318 175200 585437980 9550 9550 9550 9550 0
115 20250318 175100 585437980 9550 9550 9550 9550 0
116 20250318 175000 585437980 9550 9550 9550 9550 0
117 20250318 174900 585437980 9550 9550 9550 9550 0
118 20250318 174800 585437980 9550 9550 9550 9550 0
119 20250318 174700 585437980 9550 9550 9550 9550 0
120 20250318 174600 585437980 9550 9550 9550 9550 0
121 20250318 174500 585437980 9550 9550 9550 9550 0
122 20250318 174400 585437980 9550 9550 9550 9550 1634
123 20250318 174300 585437980 9550 9550 9550 9550 0
124 20250318 174200 585437980 9550 9550 9550 9550 0
125 20250318 174100 585437980 9550 9550 9550 9550 0
126 20250318 174000 585437980 9550 9550 9550 9550 0
127 20250318 173900 585437980 9550 9550 9550 9550 0
128 20250318 173800 585437980 9550 9550 9550 9550 0
129 20250318 173700 585437980 9550 9550 9550 9550 0
130 20250318 173600 585437980 9550 9550 9550 9550 0
131 20250318 173500 585437980 9550 9550 9550 9550 0
132 20250318 173400 585437980 9550 9550 9550 9550 0
133 20250318 173300 585437980 9550 9550 9550 9550 0
134 20250318 173200 585437980 9550 9550 9550 9550 0
135 20250318 173100 585437980 9550 9550 9550 9550 0
136 20250318 173000 585437980 9550 9550 9550 9550 0
137 20250318 172900 585437980 9550 9550 9550 9550 0
138 20250318 172800 585437980 9550 9550 9550 9550 0
139 20250318 172700 585437980 9550 9550 9550 9550 0
140 20250318 172600 585437980 9550 9550 9550 9550 0
141 20250318 172500 585437980 9550 9550 9550 9550 0
142 20250318 172400 585437980 9550 9550 9550 9550 0
143 20250318 172300 585437980 9550 9550 9550 9550 0
144 20250318 172200 585437980 9550 9550 9550 9550 0
145 20250318 172100 585437980 9550 9550 9550 9550 0
146 20250318 172000 585437980 9550 9550 9550 9550 0
147 20250318 171900 585437980 9550 9550 9550 9550 0
148 20250318 171800 585437980 9550 9550 9550 9550 0
149 20250318 171700 585437980 9550 9550 9550 9550 0
150 20250318 171600 585437980 9550 9550 9550 9550 0
151 20250318 171500 585437980 9550 9550 9550 9550 0
152 20250318 171400 585437980 9550 9550 9550 9550 1634
153 20250318 171300 585437980 9550 9550 9550 9550 0
154 20250318 171200 585437980 9550 9550 9550 9550 0
155 20250318 171100 585437980 9550 9550 9550 9550 0
156 20250318 171000 585437980 9550 9550 9550 9550 0
157 20250318 170900 585437980 9550 9550 9550 9550 0
158 20250318 170800 585437980 9550 9550 9550 9550 0
159 20250318 170700 585437980 9550 9550 9550 9550 0
160 20250318 170600 585437980 9550 9550 9550 9550 0
161 20250318 170500 585437980 9550 9550 9550 9550 0
162 20250318 170400 585437980 9550 9550 9550 9550 0
163 20250318 170300 585437980 9550 9550 9550 9550 0
164 20250318 170200 585437980 9550 9550 9550 9550 0
165 20250318 170100 585437980 9550 9550 9550 9550 0
166 20250318 170000 585437980 9550 9550 9550 9550 0
167 20250318 165900 585437980 9550 9550 9550 9550 0
168 20250318 165800 585437980 9550 9550 9550 9550 0
169 20250318 165700 585437980 9550 9550 9550 9550 0
170 20250318 165600 585437980 9550 9550 9550 9550 0
171 20250318 165500 585437980 9550 9550 9550 9550 0
172 20250318 165400 585437980 9550 9550 9550 9550 0
173 20250318 165300 585437980 9550 9550 9550 9550 0
174 20250318 165200 585437980 9550 9550 9550 9550 0
175 20250318 165100 585437980 9550 9550 9550 9550 0
176 20250318 165000 585437980 9550 9550 9550 9550 0
177 20250318 164900 585437980 9550 9550 9550 9550 0
178 20250318 164800 585437980 9550 9550 9550 9550 0
179 20250318 164700 585437980 9550 9550 9550 9550 0
180 20250318 164600 585437980 9550 9550 9550 9550 0
181 20250318 164500 585437980 9550 9550 9550 9550 0
182 20250318 164400 585437980 9550 9550 9550 9550 1634
183 20250318 164300 585437980 9550 9550 9550 9550 0
184 20250318 164200 585437980 9550 9550 9550 9550 0
185 20250318 164100 585437980 9550 9550 9550 9550 0
186 20250318 164000 585437980 9550 9550 9550 9550 0
187 20250318 163900 585437980 9550 9550 9550 9550 0
188 20250318 163800 585437980 9550 9550 9550 9550 0
189 20250318 163700 585437980 9550 9550 9550 9550 0
190 20250318 163600 585437980 9550 9550 9550 9550 0
191 20250318 163500 585437980 9550 9550 9550 9550 0
192 20250318 163400 585437980 9550 9550 9550 9550 0
193 20250318 163300 585437980 9550 9550 9550 9550 0
194 20250318 163200 585437980 9550 9550 9550 9550 0
195 20250318 163100 585437980 9550 9550 9550 9550 0
196 20250318 163000 585437980 9550 9550 9550 9550 0
197 20250318 162900 585437980 9550 9550 9550 9550 0
198 20250318 162800 585437980 9550 9550 9550 9550 0
199 20250318 162700 585437980 9550 9550 9550 9550 0
200 20250318 162600 585437980 9550 9550 9550 9550 0
201 20250318 162500 585437980 9550 9550 9550 9550 0
202 20250318 162400 585437980 9550 9550 9550 9550 0
203 20250318 162300 585437980 9550 9550 9550 9550 0
204 20250318 162200 585437980 9550 9550 9550 9550 0
205 20250318 162100 585437980 9550 9550 9550 9550 0
206 20250318 162000 585437980 9550 9550 9550 9550 0
207 20250318 161900 585437980 9550 9550 9550 9550 0
208 20250318 161800 585437980 9550 9550 9550 9550 0
209 20250318 161700 585437980 9550 9550 9550 9550 0
210 20250318 161600 585437980 9550 9550 9550 9550 0
211 20250318 161500 585437980 9550 9550 9550 9550 0
212 20250318 161400 585437980 9550 9550 9550 9550 1634
213 20250318 161300 585437980 9550 9550 9550 9550 0
214 20250318 161200 585437980 9550 9550 9550 9550 0
215 20250318 161100 585437980 9550 9550 9550 9550 0
216 20250318 161000 585437980 9550 9550 9550 9550 0
217 20250318 160900 585437980 9550 9550 9550 9550 0
218 20250318 160800 585437980 9550 9550 9550 9550 0
219 20250318 160700 585437980 9550 9550 9550 9550 0
220 20250318 160600 585437980 9550 9550 9550 9550 0
221 20250318 160500 585437980 9550 9550 9550 9550 0
222 20250318 160400 585437980 9550 9550 9550 9550 0
223 20250318 160300 585437980 9550 9550 9550 9550 0
224 20250318 160200 585437980 9550 9550 9550 9550 0
225 20250318 160100 585437980 9550 9550 9550 9550 0
226 20250318 160000 585437980 9550 9550 9550 9550 0
227 20250318 155900 585437980 9550 9550 9550 9550 0
228 20250318 155800 585437980 9550 9550 9550 9550 0
229 20250318 155700 585437980 9550 9550 9550 9550 0
230 20250318 155600 585437980 9550 9550 9550 9550 0
231 20250318 155500 585437980 9550 9550 9550 9550 0
232 20250318 155400 585437980 9550 9550 9550 9550 0
233 20250318 155300 585437980 9550 9550 9550 9550 0
234 20250318 155200 585437980 9550 9550 9550 9550 0
235 20250318 155100 585437980 9550 9550 9550 9550 0
236 20250318 155000 585437980 9550 9550 9550 9550 0
237 20250318 154900 585437980 9550 9550 9550 9550 0
238 20250318 154800 585437980 9550 9550 9550 9550 0
239 20250318 154700 585437980 9550 9550 9550 9550 0
240 20250318 154600 585437980 9550 9550 9550 9550 0
241 20250318 154500 585437980 9550 9550 9550 9550 0
242 20250318 154400 585437980 9550 9550 9550 9550 1634
243 20250318 154300 585437980 9550 9550 9550 9550 0
244 20250318 154200 585437980 9550 9550 9550 9550 0
245 20250318 154100 585437980 9550 9550 9550 9550 0
246 20250318 154000 585437980 9550 9550 9550 9550 0
247 20250318 153900 585437980 9550 9550 9550 9550 0
248 20250318 153800 585437980 9550 9550 9550 9550 0
249 20250318 153700 585437980 9550 9550 9550 9550 0
250 20250318 153600 585437980 9550 9550 9550 9550 0
251 20250318 153500 585437980 9550 9550 9550 9550 0
252 20250318 153400 585437980 9550 9550 9550 9550 0
253 20250318 153300 585437980 9550 9550 9550 9550 0
254 20250318 153200 585437980 9550 9550 9550 9550 0
255 20250318 153100 585437980 9550 9550 9550 9550 0
256 20250318 153000 585437980 9550 9550 9550 9550 1634
257 20250318 152900 569833280 9560 9560 9560 9560 0
258 20250318 152800 569833280 9560 9560 9560 9560 0
259 20250318 152700 569833280 9560 9560 9560 9560 0
260 20250318 152600 569833280 9560 9560 9560 9560 0
261 20250318 152500 569833280 9560 9560 9560 9560 0
262 20250318 152400 569833280 9560 9560 9560 9560 0
263 20250318 152300 569833280 9560 9560 9560 9560 0
264 20250318 152200 569833280 9560 9560 9560 9560 0
265 20250318 152100 569833280 9560 9560 9560 9560 0
266 20250318 152000 569833280 9560 9560 9560 9560 0
267 20250318 151900 569833280 9560 9570 9580 9560 89
268 20250318 151800 568982070 9560 9570 9570 9560 113
269 20250318 151700 567901210 9570 9570 9570 9570 319
270 20250318 151600 564848380 9580 9580 9580 9580 102
271 20250318 151500 563871220 9570 9570 9570 9570 0
272 20250318 151400 563871220 9570 9580 9580 9570 73
273 20250318 151300 563171980 9590 9590 9590 9590 79
274 20250318 151200 562414370 9590 9590 9590 9580 70
275 20250318 151100 561743080 9590 9590 9590 9590 1
276 20250318 151000 561733490 9590 9570 9590 9570 256
277 20250318 150900 559281025 9575 9575 9575 9575 100
278 20250318 150800 558323525 9580 9580 9580 9580 116
279 20250318 150700 557212245 9590 9590 9590 9590 15
280 20250318 150600 557068395 9600 9600 9600 9600 0
281 20250318 150500 557068395 9600 9600 9600 9600 78
282 20250318 150400 556319595 9600 9600 9600 9600 17
283 20250318 150300 556156395 9600 9600 9600 9600 1
284 20250318 150200 556146795 9600 9600 9600 9600 5
285 20250318 150100 556098795 9590 9580 9590 9580 98
286 20250318 150000 555159215 9590 9590 9590 9590 116
287 20250318 145900 554046775 9590 9590 9590 9590 0
288 20250318 145800 554046775 9590 9590 9590 9590 29
289 20250318 145700 553768665 9590 9580 9590 9580 83
290 20250318 145600 552972705 9580 9580 9580 9580 71
291 20250318 145500 552292525 9590 9590 9590 9590 0
292 20250318 145400 552292525 9590 9590 9590 9590 88
293 20250318 145300 551448605 9590 9590 9590 9590 0
294 20250318 145200 551448605 9590 9590 9590 9590 0
295 20250318 145100 551448605 9590 9590 9590 9590 1
296 20250318 145000 551439015 9590 9590 9590 9590 81
297 20250318 144900 550662225 9590 9590 9590 9590 21
298 20250318 144800 550460835 9590 9590 9590 9590 81
299 20250318 144700 549684045 9580 9580 9580 9580 0
300 20250318 144600 549684045 9580 9580 9580 9580 0
301 20250318 144500 549684045 9580 9590 9590 9580 17
302 20250318 144400 549521175 9580 9600 9600 9580 72
303 20250318 144300 548830685 9580 9580 9580 9580 0
304 20250318 144200 548830685 9580 9580 9580 9580 50
305 20250318 144100 548351685 9600 9590 9600 9580 517
306 20250318 144000 543398285 9590 9590 9590 9590 0
307 20250318 143900 543398285 9590 9590 9590 9590 65
308 20250318 143800 542774935 9580 9580 9580 9580 0
309 20250318 143700 542774935 9580 9580 9580 9580 0
310 20250318 143600 542774935 9580 9580 9580 9580 1
311 20250318 143500 542765355 9590 9600 9600 9590 89
312 20250318 143400 541911075 9590 9600 9600 9590 17
313 20250318 143300 541747965 9600 9600 9600 9600 0
314 20250318 143200 541747965 9600 9600 9600 9600 1
315 20250318 143100 541738365 9610 9610 9610 9610 92
316 20250318 143000 540854245 9610 9610 9610 9610 1
317 20250318 142900 540844635 9610 9610 9610 9610 0
318 20250318 142800 540844635 9610 9600 9610 9600 70
319 20250318 142700 540172605 9600 9600 9600 9600 7
320 20250318 142600 540105405 9590 9590 9590 9590 1
321 20250318 142500 540095815 9600 9600 9610 9600 111
322 20250318 142400 539030145 9610 9610 9610 9610 94
323 20250318 142300 538126805 9600 9610 9610 9600 35
324 20250318 142200 537790775 9610 9600 9610 9600 7
325 20250318 142100 537723515 9610 9610 9610 9610 10
326 20250318 142000 537627415 9600 9600 9600 9600 72
327 20250318 141900 536936215 9600 9610 9610 9600 66
328 20250318 141800 536302405 9590 9590 9590 9590 240
329 20250318 141700 534000805 9600 9600 9600 9600 0
330 20250318 141600 534000805 9600 9600 9600 9600 90
331 20250318 141500 533136805 9600 9610 9610 9600 247
332 20250318 141400 530764845 9630 9630 9630 9630 0
333 20250318 141300 530764845 9630 9630 9630 9630 2
334 20250318 141200 530745585 9600 9600 9600 9600 60
335 20250318 141100 530169585 9610 9610 9610 9610 1
336 20250318 141000 530159975 9630 9630 9630 9630 0
337 20250318 140900 530159975 9630 9620 9630 9620 86
338 20250318 140800 529332635 9620 9630 9630 9620 152
339 20250318 140700 527868895 9630 9620 9630 9620 73
340 20250318 140600 527166615 9630 9630 9630 9630 0
341 20250318 140500 527166615 9630 9620 9630 9620 87
342 20250318 140400 526328865 9620 9620 9620 9620 0
343 20250318 140300 526328865 9620 9620 9620 9620 0
344 20250318 140200 526328865 9620 9620 9620 9620 7
345 20250318 140100 526261525 9620 9620 9620 9620 76
346 20250318 140000 525530405 9620 9610 9620 9610 22
347 20250318 135900 525318805 9620 9620 9620 9620 0
348 20250318 135800 525318805 9620 9620 9620 9620 71
349 20250318 135700 524635785 9610 9610 9610 9610 184
350 20250318 135600 522867545 9610 9620 9620 9610 175
351 20250318 135500 521184875 9620 9620 9620 9620 5
352 20250318 135400 521136775 9630 9630 9630 9630 0
353 20250318 135300 521136775 9630 9630 9630 9630 1
354 20250318 135200 521127145 9630 9630 9630 9630 2
355 20250318 135100 521107885 9600 9630 9630 9600 1001
356 20250318 135000 511487955 9630 9620 9630 9620 74
357 20250318 134900 510775385 9620 9620 9620 9620 0
358 20250318 134800 510775385 9620 9620 9620 9620 0
359 20250318 134700 510775385 9620 9620 9620 9620 130
360 20250318 134600 509524785 9620 9600 9620 9600 133
361 20250318 134500 508246045 9600 9620 9620 9600 300
362 20250318 134400 505363855 9630 9630 9630 9630 0
363 20250318 134300 505363855 9630 9630 9630 9630 68
364 20250318 134200 504709015 9620 9620 9620 9620 0
365 20250318 134100 504709015 9620 9620 9620 9620 0
366 20250318 134000 504709015 9620 9620 9620 9620 19
367 20250318 133900 504526235 9620 9620 9620 9610 65
368 20250318 133800 503901025 9620 9620 9620 9620 2
369 20250318 133700 503881785 9620 9610 9620 9610 384
370 20250318 133600 500188205 9610 9610 9620 9610 5
371 20250318 133500 500140125 9620 9620 9620 9620 69
372 20250318 133400 499476345 9620 9620 9620 9620 1
373 20250318 133300 499466725 9620 9620 9620 9620 0
374 20250318 133200 499466725 9620 9620 9620 9620 10
375 20250318 133100 499370525 9620 9620 9620 9620 115
376 20250318 133000 498264225 9610 9610 9610 9610 505
377 20250318 132900 493411175 9610 9610 9610 9610 0
378 20250318 132800 493411175 9610 9610 9610 9610 75
379 20250318 132700 492690425 9610 9610 9610 9610 1
380 20250318 132600 492680815 9610 9610 9610 9610 0
381 20250318 132500 492680815 9610 9610 9610 9610 0
382 20250318 132400 492680815 9610 9610 9610 9610 98
383 20250318 132300 491739035 9610 9610 9610 9610 0
384 20250318 132200 491739035 9610 9610 9610 9610 0
385 20250318 132100 491739035 9610 9610 9610 9610 0
386 20250318 132000 491739035 9610 9610 9610 9610 77
387 20250318 131900 490999065 9600 9600 9600 9600 0
388 20250318 131800 490999065 9600 9600 9600 9600 44
389 20250318 131700 490576665 9610 9610 9610 9610 0
390 20250318 131600 490576665 9610 9610 9610 9610 95
391 20250318 131500 489663715 9610 9610 9610 9610 0
392 20250318 131400 489663715 9610 9610 9610 9610 0
393 20250318 131300 489663715 9610 9610 9610 9610 72
394 20250318 131200 488971795 9600 9610 9610 9600 5
395 20250318 131100 488923755 9600 9600 9600 9600 30
396 20250318 131000 488635755 9600 9600 9600 9600 1
397 20250318 130900 488626155 9610 9610 9610 9610 206
398 20250318 130800 486646495 9620 9620 9620 9620 0
399 20250318 130700 486646495 9620 9620 9620 9620 0
400 20250318 130600 486646495 9620 9620 9620 9620 0
401 20250318 130500 486646495 9620 9620 9620 9620 98
402 20250318 130400 485703735 9620 9630 9630 9620 78
403 20250318 130300 484952815 9630 9630 9630 9630 2
404 20250318 130200 484933555 9630 9630 9630 9630 1
405 20250318 130100 484923925 9630 9630 9630 9630 38
406 20250318 130000 484557985 9620 9630 9630 9620 122
407 20250318 125900 483383525 9630 9630 9630 9630 0
408 20250318 125800 483383525 9630 9630 9640 9630 76
409 20250318 125700 482651635 9640 9620 9640 9620 153
410 20250318 125600 481179715 9630 9630 9630 9630 0
411 20250318 125500 481179715 9630 9630 9630 9630 111
412 20250318 125400 480110785 9630 9630 9630 9630 87
413 20250318 125300 479272975 9630 9630 9630 9630 82
414 20250318 125200 478483315 9630 9640 9640 9630 6
415 20250318 125100 478425525 9630 9630 9630 9630 1
416 20250318 125000 478415895 9630 9620 9640 9620 2415
417 20250318 124900 455165015 9610 9610 9610 9610 462
418 20250318 124800 450725195 9610 9600 9610 9600 405
419 20250318 124700 446837145 9600 9600 9600 9600 0
420 20250318 124600 446837145 9600 9590 9600 9590 91
421 20250318 124500 445964445 9590 9590 9590 9590 0
422 20250318 124400 445964445 9590 9590 9590 9590 0
423 20250318 124300 445964445 9590 9590 9600 9590 79
424 20250318 124200 445206815 9580 9600 9600 9580 31
425 20250318 124100 444909615 9600 9600 9600 9600 0
426 20250318 124000 444909615 9600 9590 9600 9590 94
427 20250318 123900 444008135 9600 9600 9600 9600 0
428 20250318 123800 444008135 9600 9600 9600 9600 0
429 20250318 123700 444008135 9600 9600 9600 9600 0
430 20250318 123600 444008135 9600 9600 9600 9600 128
431 20250318 123500 442779335 9620 9610 9620 9610 126
432 20250318 123400 441568465 9610 9610 9610 9610 0
433 20250318 123300 441568465 9610 9610 9610 9610 0
434 20250318 123200 441568465 9610 9610 9610 9610 0
435 20250318 123100 441568465 9610 9590 9610 9590 47
436 20250318 123000 441117715 9590 9590 9590 9590 20
437 20250318 122900 440925915 9590 9590 9590 9590 11
438 20250318 122800 440820425 9590 9590 9590 9590 70
439 20250318 122700 440149125 9580 9580 9580 9580 0
440 20250318 122600 440149125 9580 9580 9580 9580 1
441 20250318 122500 440139545 9590 9590 9590 9590 53
442 20250318 122400 439631275 9590 9590 9590 9590 40
443 20250318 122300 439247675 9580 9580 9580 9580 1
444 20250318 122200 439238095 9590 9590 9590 9590 0
445 20250318 122100 439238095 9590 9590 9590 9590 0
446 20250318 122000 439238095 9590 9585 9590 9585 105
447 20250318 121900 438231175 9590 9600 9600 9590 10
448 20250318 121800 438135215 9605 9605 9605 9605 4
449 20250318 121700 438096795 9605 9605 9605 9605 0
450 20250318 121600 438096795 9605 9605 9605 9605 90
451 20250318 121500 437232345 9610 9610 9610 9610 0
452 20250318 121400 437232345 9610 9600 9610 9600 186
453 20250318 121300 435446725 9630 9610 9630 9610 77
454 20250318 121200 434706735 9630 9630 9630 9630 0
455 20250318 121100 434706735 9630 9630 9630 9630 0
456 20250318 121000 434706735 9630 9630 9630 9630 2
457 20250318 120900 434687475 9630 9630 9630 9630 50
458 20250318 120800 434205975 9630 9610 9630 9600 240
459 20250318 120700 431899785 9630 9630 9630 9630 0
460 20250318 120600 431899785 9630 9630 9630 9630 0
461 20250318 120500 431899785 9630 9620 9630 9620 83
462 20250318 120400 431101315 9620 9620 9620 9620 0
463 20250318 120300 431101315 9620 9620 9620 9620 0
464 20250318 120200 431101315 9620 9620 9620 9620 41
465 20250318 120100 430706895 9640 9630 9640 9630 90
466 20250318 120000 429840155 9640 9640 9640 9640 88
467 20250318 115900 428991835 9630 9630 9630 9630 91
468 20250318 115800 428115505 9630 9630 9630 9625 88
469 20250318 115700 427268085 9630 9630 9630 9630 2
470 20250318 115600 427248825 9630 9630 9630 9630 4
471 20250318 115500 427210305 9630 9625 9630 9625 3
472 20250318 115400 427181420 9625 9630 9630 9625 221
473 20250318 115300 425053260 9630 9630 9630 9630 0
474 20250318 115200 425053260 9630 9630 9630 9630 0
475 20250318 115100 425053260 9630 9630 9630 9630 110
476 20250318 115000 423993960 9630 9630 9630 9630 67
477 20250318 114900 423348750 9630 9630 9630 9630 31
478 20250318 114800 423050220 9630 9630 9630 9630 0
479 20250318 114700 423050220 9630 9630 9630 9630 0
480 20250318 114600 423050220 9630 9620 9630 9620 42
481 20250318 114500 422646170 9620 9620 9620 9620 0
482 20250318 114400 422646170 9620 9625 9625 9620 56
483 20250318 114300 422107395 9630 9620 9630 9620 275
484 20250318 114200 419461835 9620 9625 9625 9620 50
485 20250318 114100 418980780 9620 9620 9620 9620 0
486 20250318 114000 418980780 9620 9625 9625 9620 100
487 20250318 113900 418018510 9630 9630 9630 9630 199
488 20250318 113800 416102140 9620 9620 9620 9620 0
489 20250318 113700 416102140 9620 9620 9620 9620 0
490 20250318 113600 416102140 9620 9620 9620 9620 10
491 20250318 113500 416005940 9620 9620 9620 9620 89
492 20250318 113400 415149760 9610 9610 9610 9610 0
493 20250318 113300 415149760 9610 9610 9610 9610 5
494 20250318 113200 415101710 9620 9610 9620 9600 77
495 20250318 113100 414362340 9590 9625 9625 9590 211
496 20250318 113000 412335825 9630 9630 9630 9630 32
497 20250318 112900 412027665 9640 9640 9640 9640 45
498 20250318 112800 411593865 9650 9640 9650 9640 311
499 20250318 112700 408595695 9640 9640 9640 9640 0
500 20250318 112600 408595695 9640 9640 9640 9640 0
501 20250318 112500 408595695 9640 9640 9640 9640 0
502 20250318 112400 408595695 9640 9650 9650 9640 309
503 20250318 112300 405616210 9640 9640 9640 9640 0
504 20250318 112200 405616210 9640 9650 9650 9640 235
505 20250318 112100 403349760 9650 9650 9650 9650 51
506 20250318 112000 402857610 9650 9650 9650 9640 506
507 20250318 111900 397978385 9650 9640 9650 9640 244
508 20250318 111800 395626150 9640 9640 9640 9640 246
509 20250318 111700 393254710 9640 9640 9640 9640 68
510 20250318 111600 392599190 9640 9640 9640 9640 2
511 20250318 111500 392579910 9640 9640 9640 9640 50
512 20250318 111400 392097910 9640 9640 9640 9640 19
513 20250318 111300 391914750 9640 9640 9640 9640 0
514 20250318 111200 391914750 9640 9640 9640 9640 2
515 20250318 111100 391895470 9635 9635 9635 9635 0
516 20250318 111000 391895470 9635 9635 9635 9635 5
517 20250318 110900 391847295 9630 9640 9640 9630 567
518 20250318 110800 386386565 9640 9640 9640 9640 23
519 20250318 110700 386164845 9650 9650 9650 9650 202
520 20250318 110600 384215545 9640 9650 9650 9640 57
521 20250318 110500 383666045 9640 9650 9650 9640 95
522 20250318 110400 382750175 9640 9640 9640 9640 35
523 20250318 110300 382412775 9650 9620 9650 9620 2244
524 20250318 110200 360801915 9620 9620 9620 9620 82
525 20250318 110100 360013075 9610 9620 9620 9610 452
526 20250318 110000 355666125 9630 9630 9630 9630 0
527 20250318 105900 355666125 9630 9625 9630 9620 150
528 20250318 105800 354221905 9630 9630 9630 9630 69
529 20250318 105700 353557435 9630 9630 9630 9630 500
530 20250318 105600 348742435 9630 9620 9630 9600 42
531 20250318 105500 348338975 9640 9580 9640 9580 11458
532 20250318 105400 238367785 9580 9590 9590 9580 120
533 20250318 105300 237217275 9580 9585 9590 9580 519
534 20250318 105200 232243985 9585 9585 9585 9585 0
535 20250318 105100 232243985 9585 9585 9585 9585 3
536 20250318 105000 232215230 9590 9590 9590 9590 97
537 20250318 104900 231285000 9590 9590 9590 9590 0
538 20250318 104800 231285000 9590 9590 9590 9590 0
539 20250318 104700 231285000 9590 9590 9590 9590 76
540 20250318 104600 230556160 9585 9585 9585 9585 0
541 20250318 104500 230556160 9585 9585 9585 9585 1
542 20250318 104400 230546575 9590 9590 9590 9590 0
543 20250318 104300 230546575 9590 9590 9590 9590 94
544 20250318 104200 229645115 9590 9590 9590 9590 4
545 20250318 104100 229606755 9580 9580 9580 9580 77
546 20250318 104000 228869095 9580 9580 9580 9580 121
547 20250318 103900 227709915 9580 9580 9580 9580 86
548 20250318 103800 226886035 9580 9580 9580 9580 0
549 20250318 103700 226886035 9580 9580 9580 9580 11
550 20250318 103600 226780655 9570 9570 9570 9570 312
551 20250318 103500 223794815 9580 9585 9585 9580 101
552 20250318 103400 222827165 9580 9580 9580 9580 10
553 20250318 103300 222731365 9580 9580 9580 9580 13
554 20250318 103200 222606825 9580 9585 9585 9580 80
555 20250318 103100 221840360 9590 9590 9590 9590 1
556 20250318 103000 221830770 9590 9580 9590 9580 73
557 20250318 102900 221131370 9580 9580 9580 9580 100
558 20250318 102800 220173370 9580 9585 9585 9580 101
559 20250318 102700 219205725 9580 9585 9585 9580 149
560 20250318 102600 217778185 9580 9580 9580 9580 68
561 20250318 102500 217126745 9580 9580 9580 9580 1
562 20250318 102400 217117165 9580 9585 9585 9560 404
563 20250318 102300 213250975 9590 9590 9590 9590 0
564 20250318 102200 213250975 9590 9570 9590 9570 17
565 20250318 102100 213088205 9570 9570 9570 9570 0
566 20250318 102000 213088205 9570 9570 9570 9570 90
567 20250318 101900 212226905 9570 9570 9570 9570 3
568 20250318 101800 212198195 9560 9560 9560 9560 0
569 20250318 101700 212198195 9560 9560 9560 9560 74
570 20250318 101600 211490755 9550 9550 9550 9550 100
571 20250318 101500 210535755 9550 9560 9560 9550 473
572 20250318 101400 206017435 9560 9560 9560 9560 6
573 20250318 101300 205960075 9580 9580 9580 9580 0
574 20250318 101200 205960075 9580 9580 9580 9580 2
575 20250318 101100 205940915 9550 9560 9560 9550 300
576 20250318 101000 203075575 9560 9560 9560 9560 0
577 20250318 100900 203075575 9560 9560 9570 9560 184
578 20250318 100800 201315475 9540 9550 9560 9540 2449
579 20250318 100700 177927015 9560 9560 9560 9560 642
580 20250318 100600 171789495 9570 9570 9570 9570 0
581 20250318 100500 171789495 9570 9570 9570 9560 221
582 20250318 100400 169674695 9560 9560 9560 9560 0
583 20250318 100300 169674695 9560 9560 9560 9560 11
584 20250318 100200 169569535 9570 9570 9570 9570 79
585 20250318 100100 168813505 9560 9560 9560 9560 17
586 20250318 100000 168650985 9570 9570 9570 9570 0
587 20250318 095900 168650985 9570 9570 9570 9570 122
588 20250318 095800 167483445 9580 9600 9600 9580 1221
589 20250318 095700 155773525 9600 9600 9600 9600 15
590 20250318 095600 155629525 9600 9600 9600 9600 44
591 20250318 095500 155207125 9600 9600 9600 9600 0
592 20250318 095400 155207125 9600 9590 9600 9580 234
593 20250318 095300 152963035 9580 9600 9600 9580 158
594 20250318 095200 151448595 9600 9600 9600 9590 121
595 20250318 095100 150287065 9590 9590 9590 9590 70
596 20250318 095000 149615765 9600 9590 9600 9590 109
597 20250318 094900 148569565 9590 9610 9610 9590 1745
598 20250318 094800 131817455 9620 9610 9620 9610 153
599 20250318 094700 130347105 9610 9610 9610 9610 87
600 20250318 094600 129511035 9600 9610 9610 9600 238
601 20250318 094500 127225455 9610 9620 9620 9610 290
602 20250318 094400 124436775 9630 9630 9630 9630 8
603 20250318 094300 124359735 9630 9630 9630 9630 93
604 20250318 094200 123464145 9620 9620 9620 9620 0
605 20250318 094100 123464145 9620 9620 9620 9620 51
606 20250318 094000 122973525 9630 9640 9640 9630 85
607 20250318 093900 122154955 9620 9620 9620 9620 200
608 20250318 093800 120230955 9620 9640 9640 9620 104
609 20250318 093700 119229345 9640 9650 9650 9640 82
610 20250318 093600 118438250 9650 9630 9650 9620 857
611 20250318 093500 110172860 9630 9620 9630 9620 106
612 20250318 093400 109152330 9630 9630 9630 9630 34
613 20250318 093300 108824910 9640 9640 9640 9630 114
614 20250318 093200 107726550 9640 9640 9640 9640 0
615 20250318 093100 107726550 9640 9630 9640 9630 5
616 20250318 093000 107678380 9630 9590 9630 9590 975
617 20250318 092900 98298660 9590 9610 9615 9590 1597
618 20250318 092800 82967350 9610 9610 9615 9610 256
619 20250318 092700 80507130 9610 9600 9610 9600 278
620 20250318 092600 77838080 9600 9600 9600 9600 12
621 20250318 092500 77722880 9610 9610 9610 9610 2
622 20250318 092400 77703660 9580 9605 9605 9580 393
623 20250318 092300 73937720 9580 9620 9620 9580 1427
624 20250318 092200 60236380 9640 9640 9640 9640 0
625 20250318 092100 60236380 9640 9640 9640 9640 8
626 20250318 092000 60159260 9620 9640 9640 9620 286
627 20250318 091900 57406560 9650 9650 9650 9650 0
628 20250318 091800 57406560 9650 9650 9650 9650 10
629 20250318 091700 57310060 9650 9660 9660 9650 29
630 20250318 091600 57030080 9660 9640 9670 9640 669
631 20250318 091500 50572130 9650 9610 9650 9610 442
632 20250318 091400 46321680 9610 9600 9610 9590 895
633 20250318 091300 37727510 9590 9590 9590 9590 40
634 20250318 091200 37343910 9600 9590 9600 9560 713
635 20250318 091100 30523750 9600 9600 9600 9600 0
636 20250318 091000 30523750 9600 9600 9600 9580 74
637 20250318 090900 29813550 9590 9590 9590 9590 51
638 20250318 090800 29324460 9590 9580 9590 9580 73
639 20250318 090700 28625050 9590 9550 9590 9550 413
640 20250318 090600 24671530 9570 9570 9570 9570 150
641 20250318 090500 23236030 9570 9580 9580 9560 1428
642 20250318 090400 9582100 9580 9570 9580 9570 264
643 20250318 090300 7055420 9600 9600 9600 9600 13
644 20250318 090200 6930620 9600 9590 9600 9590 53
645 20250318 090100 6422320 9620 9620 9620 9620 14
646 20250318 090000 6287640 9620 9570 9620 9570 657