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

652
068050/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195000,8527372316,3525,3525,3525,3525,57881
20250318,194900,8527372316,3525,3525,3525,3525,0
20250318,194800,8527372316,3525,3525,3525,3525,0
20250318,194700,8527372316,3525,3525,3525,3525,0
20250318,194600,8527372316,3525,3525,3525,3525,0
20250318,194500,8527372316,3525,3525,3525,3525,0
20250318,194400,8527372316,3525,3525,3525,3525,0
20250318,194300,8527372316,3525,3525,3525,3525,0
20250318,194200,8527372316,3525,3525,3525,3525,0
20250318,194100,8527372316,3525,3525,3525,3525,0
20250318,194000,8527372316,3525,3525,3525,3525,0
20250318,193900,8527372316,3525,3525,3525,3525,0
20250318,193800,8527372316,3525,3525,3525,3525,0
20250318,193700,8527372316,3525,3525,3525,3525,0
20250318,193600,8527372316,3525,3525,3525,3525,0
20250318,193500,8527372316,3525,3525,3525,3525,0
20250318,193400,8527372316,3525,3525,3525,3525,0
20250318,193300,8527372316,3525,3525,3525,3525,0
20250318,193200,8527372316,3525,3525,3525,3525,0
20250318,193100,8527372316,3525,3525,3525,3525,0
20250318,193000,8527372316,3525,3525,3525,3525,0
20250318,192900,8527372316,3525,3525,3525,3525,0
20250318,192800,8527372316,3525,3525,3525,3525,0
20250318,192700,8527372316,3525,3525,3525,3525,0
20250318,192600,8527372316,3525,3525,3525,3525,0
20250318,192500,8527372316,3525,3525,3525,3525,0
20250318,192400,8527372316,3525,3525,3525,3525,0
20250318,192300,8527372316,3525,3525,3525,3525,0
20250318,192200,8527372316,3525,3525,3525,3525,0
20250318,192100,8527372316,3525,3525,3525,3525,0
20250318,192000,8527372316,3525,3525,3525,3525,57881
20250318,191900,8527372316,3525,3525,3525,3525,0
20250318,191800,8527372316,3525,3525,3525,3525,0
20250318,191700,8527372316,3525,3525,3525,3525,0
20250318,191600,8527372316,3525,3525,3525,3525,0
20250318,191500,8527372316,3525,3525,3525,3525,0
20250318,191400,8527372316,3525,3525,3525,3525,0
20250318,191300,8527372316,3525,3525,3525,3525,0
20250318,191200,8527372316,3525,3525,3525,3525,0
20250318,191100,8527372316,3525,3525,3525,3525,0
20250318,191000,8527372316,3525,3525,3525,3525,0
20250318,190900,8527372316,3525,3525,3525,3525,0
20250318,190800,8527372316,3525,3525,3525,3525,0
20250318,190700,8527372316,3525,3525,3525,3525,0
20250318,190600,8527372316,3525,3525,3525,3525,0
20250318,190500,8527372316,3525,3525,3525,3525,0
20250318,190400,8527372316,3525,3525,3525,3525,0
20250318,190300,8527372316,3525,3525,3525,3525,0
20250318,190200,8527372316,3525,3525,3525,3525,0
20250318,190100,8527372316,3525,3525,3525,3525,0
20250318,190000,8527372316,3525,3525,3525,3525,0
20250318,185900,8527372316,3525,3525,3525,3525,0
20250318,185800,8527372316,3525,3525,3525,3525,0
20250318,185700,8527372316,3525,3525,3525,3525,0
20250318,185600,8527372316,3525,3525,3525,3525,0
20250318,185500,8527372316,3525,3525,3525,3525,0
20250318,185400,8527372316,3525,3525,3525,3525,0
20250318,185300,8527372316,3525,3525,3525,3525,0
20250318,185200,8527372316,3525,3525,3525,3525,0
20250318,185100,8527372316,3525,3525,3525,3525,0
20250318,185000,8527372316,3525,3525,3525,3525,57881
20250318,184900,8527372316,3525,3525,3525,3525,0
20250318,184800,8527372316,3525,3525,3525,3525,0
20250318,184700,8527372316,3525,3525,3525,3525,0
20250318,184600,8527372316,3525,3525,3525,3525,0
20250318,184500,8527372316,3525,3525,3525,3525,0
20250318,184400,8527372316,3525,3525,3525,3525,0
20250318,184300,8527372316,3525,3525,3525,3525,0
20250318,184200,8527372316,3525,3525,3525,3525,0
20250318,184100,8527372316,3525,3525,3525,3525,0
20250318,184000,8527372316,3525,3525,3525,3525,0
20250318,183900,8527372316,3525,3525,3525,3525,0
20250318,183800,8527372316,3525,3525,3525,3525,0
20250318,183700,8527372316,3525,3525,3525,3525,0
20250318,183600,8527372316,3525,3525,3525,3525,0
20250318,183500,8527372316,3525,3525,3525,3525,0
20250318,183400,8527372316,3525,3525,3525,3525,0
20250318,183300,8527372316,3525,3525,3525,3525,0
20250318,183200,8527372316,3525,3525,3525,3525,0
20250318,183100,8527372316,3525,3525,3525,3525,0
20250318,183000,8527372316,3525,3525,3525,3525,0
20250318,182900,8527372316,3525,3525,3525,3525,0
20250318,182800,8527372316,3525,3525,3525,3525,0
20250318,182700,8527372316,3525,3525,3525,3525,0
20250318,182600,8527372316,3525,3525,3525,3525,0
20250318,182500,8527372316,3525,3525,3525,3525,0
20250318,182400,8527372316,3525,3525,3525,3525,0
20250318,182300,8527372316,3525,3525,3525,3525,0
20250318,182200,8527372316,3525,3525,3525,3525,0
20250318,182100,8527372316,3525,3525,3525,3525,0
20250318,182000,8527372316,3525,3525,3525,3525,57881
20250318,181900,8527372316,3525,3525,3525,3525,0
20250318,181800,8527372316,3525,3525,3525,3525,0
20250318,181700,8527372316,3525,3525,3525,3525,0
20250318,181600,8527372316,3525,3525,3525,3525,0
20250318,181500,8527372316,3525,3525,3525,3525,0
20250318,181400,8527372316,3525,3525,3525,3525,0
20250318,181300,8527372316,3525,3525,3525,3525,0
20250318,181200,8527372316,3525,3525,3525,3525,0
20250318,181100,8527372316,3525,3525,3525,3525,0
20250318,181000,8527372316,3525,3525,3525,3525,0
20250318,180900,8527372316,3525,3525,3525,3525,0
20250318,180800,8527372316,3525,3525,3525,3525,0
20250318,180700,8527372316,3525,3525,3525,3525,0
20250318,180600,8527372316,3525,3525,3525,3525,0
20250318,180500,8527372316,3525,3525,3525,3525,0
20250318,180400,8527372316,3525,3525,3525,3525,0
20250318,180300,8527372316,3525,3525,3525,3525,0
20250318,180200,8527372316,3525,3525,3525,3525,0
20250318,180100,8527372316,3525,3525,3525,3525,0
20250318,180000,8527372316,3525,3525,3525,3525,0
20250318,175900,8527372316,3525,3525,3525,3525,0
20250318,175800,8527372316,3525,3525,3525,3525,0
20250318,175700,8527372316,3525,3525,3525,3525,0
20250318,175600,8527372316,3525,3525,3525,3525,0
20250318,175500,8527372316,3525,3525,3525,3525,0
20250318,175400,8527372316,3525,3525,3525,3525,0
20250318,175300,8527372316,3525,3525,3525,3525,0
20250318,175200,8527372316,3525,3525,3525,3525,0
20250318,175100,8527372316,3525,3525,3525,3525,0
20250318,175000,8527372316,3525,3525,3525,3525,57881
20250318,174900,8527372316,3525,3525,3525,3525,0
20250318,174800,8527372316,3525,3525,3525,3525,0
20250318,174700,8527372316,3525,3525,3525,3525,0
20250318,174600,8527372316,3525,3525,3525,3525,0
20250318,174500,8527372316,3525,3525,3525,3525,0
20250318,174400,8527372316,3525,3525,3525,3525,0
20250318,174300,8527372316,3525,3525,3525,3525,0
20250318,174200,8527372316,3525,3525,3525,3525,0
20250318,174100,8527372316,3525,3525,3525,3525,0
20250318,174000,8527372316,3525,3525,3525,3525,0
20250318,173900,8527372316,3525,3525,3525,3525,0
20250318,173800,8527372316,3525,3525,3525,3525,0
20250318,173700,8527372316,3525,3525,3525,3525,0
20250318,173600,8527372316,3525,3525,3525,3525,0
20250318,173500,8527372316,3525,3525,3525,3525,0
20250318,173400,8527372316,3525,3525,3525,3525,0
20250318,173300,8527372316,3525,3525,3525,3525,0
20250318,173200,8527372316,3525,3525,3525,3525,0
20250318,173100,8527372316,3525,3525,3525,3525,0
20250318,173000,8527372316,3525,3525,3525,3525,0
20250318,172900,8527372316,3525,3525,3525,3525,0
20250318,172800,8527372316,3525,3525,3525,3525,0
20250318,172700,8527372316,3525,3525,3525,3525,0
20250318,172600,8527372316,3525,3525,3525,3525,0
20250318,172500,8527372316,3525,3525,3525,3525,0
20250318,172400,8527372316,3525,3525,3525,3525,0
20250318,172300,8527372316,3525,3525,3525,3525,0
20250318,172200,8527372316,3525,3525,3525,3525,0
20250318,172100,8527372316,3525,3525,3525,3525,0
20250318,172000,8527372316,3525,3525,3525,3525,57881
20250318,171900,8527372316,3525,3525,3525,3525,0
20250318,171800,8527372316,3525,3525,3525,3525,0
20250318,171700,8527372316,3525,3525,3525,3525,0
20250318,171600,8527372316,3525,3525,3525,3525,0
20250318,171500,8527372316,3525,3525,3525,3525,0
20250318,171400,8527372316,3525,3525,3525,3525,0
20250318,171300,8527372316,3525,3525,3525,3525,0
20250318,171200,8527372316,3525,3525,3525,3525,0
20250318,171100,8527372316,3525,3525,3525,3525,0
20250318,171000,8527372316,3525,3525,3525,3525,0
20250318,170900,8527372316,3525,3525,3525,3525,0
20250318,170800,8527372316,3525,3525,3525,3525,0
20250318,170700,8527372316,3525,3525,3525,3525,0
20250318,170600,8527372316,3525,3525,3525,3525,0
20250318,170500,8527372316,3525,3525,3525,3525,0
20250318,170400,8527372316,3525,3525,3525,3525,0
20250318,170300,8527372316,3525,3525,3525,3525,0
20250318,170200,8527372316,3525,3525,3525,3525,0
20250318,170100,8527372316,3525,3525,3525,3525,0
20250318,170000,8527372316,3525,3525,3525,3525,0
20250318,165900,8527372316,3525,3525,3525,3525,0
20250318,165800,8527372316,3525,3525,3525,3525,0
20250318,165700,8527372316,3525,3525,3525,3525,0
20250318,165600,8527372316,3525,3525,3525,3525,0
20250318,165500,8527372316,3525,3525,3525,3525,0
20250318,165400,8527372316,3525,3525,3525,3525,0
20250318,165300,8527372316,3525,3525,3525,3525,0
20250318,165200,8527372316,3525,3525,3525,3525,0
20250318,165100,8527372316,3525,3525,3525,3525,0
20250318,165000,8527372316,3525,3525,3525,3525,57881
20250318,164900,8527372316,3525,3525,3525,3525,0
20250318,164800,8527372316,3525,3525,3525,3525,0
20250318,164700,8527372316,3525,3525,3525,3525,0
20250318,164600,8527372316,3525,3525,3525,3525,0
20250318,164500,8527372316,3525,3525,3525,3525,0
20250318,164400,8527372316,3525,3525,3525,3525,0
20250318,164300,8527372316,3525,3525,3525,3525,0
20250318,164200,8527372316,3525,3525,3525,3525,0
20250318,164100,8527372316,3525,3525,3525,3525,0
20250318,164000,8527372316,3525,3525,3525,3525,0
20250318,163900,8527372316,3525,3525,3525,3525,0
20250318,163800,8527372316,3525,3525,3525,3525,0
20250318,163700,8527372316,3525,3525,3525,3525,0
20250318,163600,8527372316,3525,3525,3525,3525,0
20250318,163500,8527372316,3525,3525,3525,3525,0
20250318,163400,8527372316,3525,3525,3525,3525,0
20250318,163300,8527372316,3525,3525,3525,3525,0
20250318,163200,8527372316,3525,3525,3525,3525,0
20250318,163100,8527372316,3525,3525,3525,3525,0
20250318,163000,8527372316,3525,3525,3525,3525,0
20250318,162900,8527372316,3525,3525,3525,3525,0
20250318,162800,8527372316,3525,3525,3525,3525,0
20250318,162700,8527372316,3525,3525,3525,3525,0
20250318,162600,8527372316,3525,3525,3525,3525,0
20250318,162500,8527372316,3525,3525,3525,3525,0
20250318,162400,8527372316,3525,3525,3525,3525,0
20250318,162300,8527372316,3525,3525,3525,3525,0
20250318,162200,8527372316,3525,3525,3525,3525,0
20250318,162100,8527372316,3525,3525,3525,3525,0
20250318,162000,8527372316,3525,3525,3525,3525,57881
20250318,161900,8527372316,3525,3525,3525,3525,0
20250318,161800,8527372316,3525,3525,3525,3525,0
20250318,161700,8527372316,3525,3525,3525,3525,0
20250318,161600,8527372316,3525,3525,3525,3525,0
20250318,161500,8527372316,3525,3525,3525,3525,0
20250318,161400,8527372316,3525,3525,3525,3525,0
20250318,161300,8527372316,3525,3525,3525,3525,0
20250318,161200,8527372316,3525,3525,3525,3525,0
20250318,161100,8527372316,3525,3525,3525,3525,0
20250318,161000,8527372316,3525,3525,3525,3525,0
20250318,160900,8527372316,3525,3525,3525,3525,0
20250318,160800,8527372316,3525,3525,3525,3525,0
20250318,160700,8527372316,3525,3525,3525,3525,0
20250318,160600,8527372316,3525,3525,3525,3525,0
20250318,160500,8527372316,3525,3525,3525,3525,0
20250318,160400,8527372316,3525,3525,3525,3525,0
20250318,160300,8527372316,3525,3525,3525,3525,0
20250318,160200,8527372316,3525,3525,3525,3525,0
20250318,160100,8527372316,3525,3525,3525,3525,0
20250318,160000,8527372316,3525,3525,3525,3525,0
20250318,155900,8527372316,3525,3525,3525,3525,0
20250318,155800,8527372316,3525,3525,3525,3525,0
20250318,155700,8527372316,3525,3525,3525,3525,0
20250318,155600,8527372316,3525,3525,3525,3525,0
20250318,155500,8527372316,3525,3525,3525,3525,0
20250318,155400,8527372316,3525,3525,3525,3525,0
20250318,155300,8527372316,3525,3525,3525,3525,0
20250318,155200,8527372316,3525,3525,3525,3525,0
20250318,155100,8527372316,3525,3525,3525,3525,0
20250318,155000,8527372316,3525,3525,3525,3525,57881
20250318,154900,8527372316,3525,3525,3525,3525,0
20250318,154800,8527372316,3525,3525,3525,3525,0
20250318,154700,8527372316,3525,3525,3525,3525,0
20250318,154600,8527372316,3525,3525,3525,3525,0
20250318,154500,8527372316,3525,3525,3525,3525,0
20250318,154400,8527372316,3525,3525,3525,3525,0
20250318,154300,8527372316,3525,3525,3525,3525,0
20250318,154200,8527372316,3525,3525,3525,3525,0
20250318,154100,8527372316,3525,3525,3525,3525,0
20250318,154000,8527372316,3525,3525,3525,3525,0
20250318,153900,8527372316,3525,3525,3525,3525,0
20250318,153800,8527372316,3525,3525,3525,3525,0
20250318,153700,8527372316,3525,3525,3525,3525,0
20250318,153600,8527372316,3525,3525,3525,3525,0
20250318,153500,8527372316,3525,3525,3525,3525,0
20250318,153400,8527372316,3525,3525,3525,3525,0
20250318,153300,8527372316,3525,3525,3525,3525,0
20250318,153200,8527372316,3525,3525,3525,3525,0
20250318,153100,8527372316,3525,3525,3525,3525,0
20250318,153000,8527372316,3525,3525,3525,3525,57881
20250318,152900,8323341791,3525,3525,3525,3525,0
20250318,152800,8323341791,3525,3525,3525,3525,0
20250318,152700,8323341791,3525,3525,3525,3525,0
20250318,152600,8323341791,3525,3525,3525,3525,0
20250318,152500,8323341791,3525,3525,3525,3525,0
20250318,152400,8323341791,3525,3525,3525,3525,0
20250318,152300,8323341791,3525,3525,3525,3525,0
20250318,152200,8323341791,3525,3525,3525,3525,0
20250318,152100,8323341791,3525,3525,3525,3525,0
20250318,152000,8323341791,3525,3525,3525,3525,0
20250318,151900,8323341791,3525,3520,3525,3515,8335
20250318,151800,8294011091,3520,3515,3525,3505,9960
20250318,151700,8259004646,3515,3515,3515,3510,1875
20250318,151600,8252419656,3515,3515,3515,3505,3968
20250318,151500,8238491546,3510,3520,3520,3510,6917
20250318,151400,8214199841,3520,3525,3525,3510,7660
20250318,151300,8187270791,3525,3525,3525,3520,1859
20250318,151200,8180724101,3525,3525,3525,3520,3686
20250318,151100,8167739091,3525,3520,3525,3515,2086
20250318,151000,8160399211,3525,3525,3525,3520,876
20250318,150900,8157314336,3525,3525,3525,3515,654
20250318,150800,8155011881,3525,3515,3525,3515,6189
20250318,150700,8133226841,3515,3515,3515,3515,2904
20250318,150600,8123019281,3515,3515,3515,3515,91
20250318,150500,8122699416,3515,3510,3515,3510,1557
20250318,150400,8117231946,3510,3515,3515,3505,701
20250318,150300,8114772181,3515,3510,3515,3500,3456
20250318,150200,8102664151,3510,3505,3515,3505,1399
20250318,150100,8097754741,3505,3505,3505,3505,363
20250318,150000,8096482426,3505,3515,3515,3505,5856
20250318,145900,8075928981,3520,3515,3520,3515,829
20250318,145800,8073013491,3515,3510,3515,3510,3207
20250318,145700,8061754231,3510,3510,3510,3505,1735
20250318,145600,8055670986,3510,3510,3510,3510,115
20250318,145500,8055267336,3510,3505,3510,3505,894
20250318,145400,8052133541,3505,3505,3510,3505,534
20250318,145300,8050259306,3510,3510,3520,3510,2550
20250318,145200,8041308796,3520,3520,3520,3515,2363
20250318,145100,8033001081,3520,3520,3520,3520,68
20250318,145000,8032761721,3520,3520,3525,3515,1110
20250318,144900,8028853096,3520,3515,3520,3515,1304
20250318,144800,8024266434,3515,3515,3515,3515,39
20250318,144700,8024129349,3515,3510,3515,3510,1330
20250318,144600,8019460529,3510,3510,3510,3510,0
20250318,144500,8019460529,3510,3510,3510,3510,825
20250318,144400,8016564779,3510,3510,3510,3510,61
20250318,144300,8016350669,3515,3515,3515,3505,908
20250318,144200,8013159259,3515,3510,3515,3510,657
20250318,144100,8010851314,3510,3510,3510,3505,1901
20250318,144000,8004179304,3510,3500,3510,3500,1719
20250318,143900,7998157219,3505,3505,3505,3505,689
20250318,143800,7995742274,3505,3505,3505,3500,2921
20250318,143700,7985514199,3505,3500,3505,3500,3314
20250318,143600,7973914514,3505,3505,3505,3500,3721
20250318,143500,7960883424,3505,3500,3505,3500,1018
20250318,143400,7957320349,3505,3505,3505,3505,833
20250318,143300,7954400684,3500,3500,3500,3500,389
20250318,143200,7953039184,3500,3500,3500,3500,690
20250318,143100,7950624184,3505,3505,3505,3500,254
20250318,143000,7949734164,3500,3505,3510,3500,2321
20250318,142900,7941605554,3505,3510,3510,3505,1135
20250318,142800,7937625869,3505,3520,3520,3505,1034
20250318,142700,7934000919,3515,3510,3515,3510,2126
20250318,142600,7926533870,3510,3505,3510,3505,762
20250318,142500,7923861385,3505,3505,3505,3500,800
20250318,142400,7921057395,3500,3515,3515,3500,64
20250318,142300,7920833230,3515,3500,3520,3500,1262
20250318,142200,7916412660,3500,3495,3500,3495,2788
20250318,142100,7906668595,3490,3490,3490,3490,1883
20250318,142000,7900096925,3490,3495,3495,3490,2876
20250318,141900,7890056660,3495,3495,3495,3490,3096
20250318,141800,7879250570,3500,3500,3500,3500,530
20250318,141700,7877395570,3485,3510,3510,3485,22591
20250318,141600,7798305230,3515,3515,3515,3515,1206
20250318,141500,7794066140,3515,3520,3520,3515,2455
20250318,141400,7785434310,3515,3515,3520,3515,92
20250318,141300,7785110900,3515,3515,3515,3515,0
20250318,141200,7785110900,3515,3515,3515,3515,224
20250318,141100,7784323540,3515,3515,3515,3515,0
20250318,141000,7784323540,3515,3515,3515,3515,0
20250318,140900,7784323540,3515,3515,3515,3515,23
20250318,140800,7784242695,3515,3510,3520,3510,1465
20250318,140700,7779095715,3510,3515,3535,3510,6374
20250318,140600,7756653594,3515,3520,3520,3515,3179
20250318,140500,7745469979,3520,3530,3530,3520,2961
20250318,140400,7735040954,3530,3530,3530,3525,2157
20250318,140300,7727436344,3520,3530,3530,3520,957
20250318,140200,7724062704,3530,3525,3530,3525,333
20250318,140100,7722888849,3525,3525,3530,3525,1083
20250318,140000,7719070274,3520,3525,3525,3520,9114
20250318,135900,7686965099,3525,3535,3535,3525,3090
20250318,135800,7676066324,3530,3535,3535,3530,679
20250318,135700,7673669404,3530,3535,3540,3530,3557
20250318,135600,7661107304,3535,3540,3540,3535,559
20250318,135500,7659131039,3540,3540,3540,3530,4197
20250318,135400,7644286244,3540,3535,3540,3535,2916
20250318,135300,7633973082,3535,3530,3535,3525,5719
20250318,135200,7613778077,3525,3530,3530,3520,10293
20250318,135100,7577499487,3530,3535,3535,3527,1613
20250318,135000,7571803674,3535,3515,3535,3505,7507
20250318,134900,7545355759,3515,3515,3515,3505,652
20250318,134800,7543070259,3515,3510,3515,3510,1257
20250318,134700,7538658184,3515,3510,3520,3510,1103
20250318,134600,7534786629,3510,3520,3525,3510,2310
20250318,134500,7526657069,3520,3515,3520,3515,2233
20250318,134400,7518808059,3525,3520,3525,3515,1079
20250318,134300,7515014749,3525,3500,3525,3500,11510
20250318,134200,7474531224,3505,3505,3505,3500,592
20250318,134100,7472459112,3505,3505,3505,3505,3188
20250318,134000,7461285172,3510,3510,3510,3505,1899
20250318,133900,7454619932,3510,3515,3515,3510,324
20250318,133800,7453482382,3510,3515,3515,3510,319
20250318,133700,7452362647,3515,3515,3515,3510,503
20250318,133600,7450595882,3515,3525,3530,3515,3054
20250318,133500,7439850877,3530,3530,3535,3525,3653
20250318,133400,7426965887,3530,3530,3530,3525,406
20250318,133300,7425532986,3525,3525,3530,3520,3235
20250318,133200,7414133151,3525,3515,3525,3515,7292
20250318,133100,7388447826,3515,3520,3525,3515,3001
20250318,133000,7377884421,3520,3515,3520,3515,2334
20250318,132900,7369669131,3520,3520,3520,3515,457
20250318,132800,7368062191,3515,3515,3520,3515,1108
20250318,132700,7364167566,3515,3515,3515,3510,3682
20250318,132600,7351227496,3510,3510,3515,3510,1729
20250318,132500,7345157566,3510,3500,3515,3500,8195
20250318,132400,7316436536,3500,3495,3500,3490,994
20250318,132300,7312961931,3495,3490,3495,3490,589
20250318,132200,7310905066,3495,3490,3495,3490,879
20250318,132100,7307835796,3490,3485,3490,3485,2466
20250318,132000,7299230681,3485,3480,3485,3475,1837
20250318,131900,7292832826,3480,3475,3480,3475,5352
20250318,131800,7274234451,3475,3475,3475,3475,6340
20250318,131700,7252202951,3470,3475,3475,3465,8751
20250318,131600,7221808311,3475,3475,3477,3470,9477
20250318,131500,7188905734,3475,3475,3475,3475,730
20250318,131400,7186368984,3475,3475,3475,3475,2273
20250318,131300,7178470309,3475,3465,3475,3465,1531
20250318,131200,7173158394,3460,3465,3465,3460,1327
20250318,131100,7168561309,3465,3455,3470,3450,15851
20250318,131000,7113856369,3455,3470,3480,3455,20631
20250318,130900,7042472149,3470,3480,3480,3470,1011
20250318,130800,7038963869,3470,3480,3480,3470,1840
20250318,130700,7032574734,3480,3480,3482,3480,1858
20250318,130600,7026108814,3485,3485,3490,3485,4001
20250318,130500,7012165204,3480,3485,3485,3480,3064
20250318,130400,7001502214,3485,3490,3490,3480,129
20250318,130300,7001052612,3490,3490,3490,3480,1450
20250318,130200,6996000352,3490,3485,3490,3485,1396
20250318,130100,6991135267,3485,3500,3500,3485,2687
20250318,130000,6981765573,3500,3495,3500,3490,5843
20250318,125900,6961327018,3490,3490,3495,3485,1834
20250318,125800,6954922656,3495,3485,3495,3485,1475
20250318,125700,6949775131,3490,3485,3490,3485,3014
20250318,125600,6939264039,3485,3485,3485,3480,1549
20250318,125500,6933872059,3480,3480,3480,3480,103
20250318,125400,6933513619,3480,3485,3485,3480,150
20250318,125300,6932991394,3485,3490,3490,3485,117
20250318,125200,6932583589,3485,3480,3485,3480,2792
20250318,125100,6922855569,3480,3480,3485,3480,961
20250318,125000,6919511284,3475,3470,3475,3470,358
20250318,124900,6918268684,3470,3480,3480,3470,3197
20250318,124800,6907167304,3480,3480,3480,3480,0
20250318,124700,6907167304,3480,3480,3480,3475,161
20250318,124600,6906607089,3485,3470,3485,3470,5356
20250318,124500,6887993234,3470,3470,3470,3470,2346
20250318,124400,6879852614,3470,3460,3470,3455,3719
20250318,124300,6866976944,3455,3470,3472,3455,16747
20250318,124200,6808947983,3472,3472,3472,3472,110
20250318,124100,6808566063,3475,3480,3480,3475,1280
20250318,124000,6804117147,3480,3480,3480,3480,438
20250318,123900,6802592907,3480,3480,3480,3480,4
20250318,123800,6802578987,3475,3475,3480,3475,1818
20250318,123700,6796261387,3475,3480,3480,3475,3339
20250318,123600,6784647802,3485,3480,3485,3480,106
20250318,123500,6784278842,3480,3485,3485,3480,512
20250318,123400,6782497032,3475,3480,3480,3475,501
20250318,123300,6780753557,3480,3480,3480,3480,339
20250318,123200,6779573837,3480,3485,3485,3475,2465
20250318,123100,6771006912,3480,3480,3480,3480,2005
20250318,123000,6764029512,3480,3490,3490,3480,1008
20250318,122900,6760519407,3490,3490,3490,3490,92
20250318,122800,6760198327,3495,3490,3495,3485,1907
20250318,122700,6753547817,3480,3480,3480,3475,7746
20250318,122600,6726592057,3480,3480,3480,3480,605
20250318,122500,6724486657,3480,3480,3480,3480,91
20250318,122400,6724169977,3480,3480,3480,3475,2275
20250318,122300,6716263617,3480,3480,3480,3480,709
20250318,122200,6713796297,3475,3490,3490,3475,3284
20250318,122100,6702382817,3480,3490,3490,3480,2269
20250318,122000,6694486677,3480,3480,3490,3480,623
20250318,121900,6692316747,3480,3480,3490,3475,1644
20250318,121800,6686591327,3480,3470,3480,3465,5405
20250318,121700,6667856322,3470,3480,3480,3460,25796
20250318,121600,6578401507,3480,3485,3490,3480,6497
20250318,121500,6555781407,3485,3485,3485,3480,5232
20250318,121400,6537548387,3485,3495,3495,3485,846
20250318,121300,6534595677,3490,3495,3495,3490,3044
20250318,121200,6523971617,3500,3500,3500,3495,827
20250318,121100,6521079992,3500,3495,3500,3495,519
20250318,121000,6519266007,3485,3500,3505,3485,8122
20250318,120900,6490882370,3500,3505,3505,3500,3406
20250318,120800,6478961120,3500,3500,3505,3500,1079
20250318,120700,6475184570,3500,3510,3510,3500,2594
20250318,120600,6466095580,3510,3505,3510,3505,17
20250318,120500,6466035975,3505,3510,3510,3505,616
20250318,120400,6463875815,3505,3500,3510,3500,1333
20250318,120300,6459199615,3500,3500,3510,3500,2589
20250318,120200,6450136825,3505,3510,3510,3505,1056
20250318,120100,6446435175,3510,3505,3510,3505,1509
20250318,120000,6441143585,3505,3510,3510,3505,2930
20250318,115900,6430871185,3510,3510,3510,3505,632
20250318,115800,6428653465,3505,3510,3515,3505,1549
20250318,115700,6423224200,3505,3505,3505,3505,635
20250318,115600,6420998525,3505,3505,3505,3505,340
20250318,115500,6419806825,3505,3510,3510,3505,2611
20250318,115400,6410647815,3510,3510,3510,3510,503
20250318,115300,6408882285,3505,3510,3510,3505,5467
20250318,115200,6389705315,3510,3520,3525,3510,4367
20250318,115100,6374356035,3520,3520,3520,3520,24
20250318,115000,6374271555,3520,3525,3525,3520,538
20250318,114900,6372377605,3525,3520,3525,3520,737
20250318,114800,6369783010,3520,3520,3520,3515,844
20250318,114700,6366812743,3520,3515,3520,3515,1660
20250318,114600,6360969643,3515,3515,3520,3515,3782
20250318,114500,6347675863,3515,3515,3515,3515,78
20250318,114400,6347401693,3510,3510,3510,3505,2446
20250318,114300,6338820553,3515,3515,3515,3515,329
20250318,114200,6337664118,3515,3520,3520,3515,293
20250318,114100,6336634193,3520,3520,3520,3520,8
20250318,114000,6336606033,3520,3520,3520,3515,79
20250318,113900,6336328203,3505,3510,3525,3505,2366
20250318,113800,6328035268,3505,3505,3505,3505,192
20250318,113700,6327362308,3525,3515,3525,3505,6218
20250318,113600,6305550608,3520,3515,3525,3510,1899
20250318,113500,6298876488,3515,3510,3515,3510,3208
20250318,113400,6287611983,3515,3520,3520,3515,2194
20250318,113300,6279899773,3515,3525,3525,3515,3479
20250318,113200,6267669873,3520,3520,3525,3520,601
20250318,113100,6265554333,3515,3515,3520,3515,17
20250318,113000,6265494563,3515,3520,3525,3515,1815
20250318,112900,6259113318,3515,3520,3520,3515,442
20250318,112800,6257559568,3520,3520,3520,3515,680
20250318,112700,6255166003,3520,3515,3520,3515,506
20250318,112600,6253385241,3515,3525,3525,3515,4715
20250318,112500,6236788321,3525,3525,3530,3525,1091
20250318,112400,6232941706,3530,3525,3530,3525,2472
20250318,112300,6224227646,3530,3527,3530,3525,120
20250318,112200,6223804214,3525,3530,3530,3525,1002
20250318,112100,6220270359,3530,3530,3530,3525,195
20250318,112000,6219582219,3530,3525,3530,3525,147
20250318,111900,6219063504,3530,3525,3530,3525,103
20250318,111800,6218699924,3520,3530,3530,3520,14
20250318,111700,6218650544,3530,3520,3530,3520,739
20250318,111600,6216041924,3520,3520,3520,3520,656
20250318,111500,6213732804,3520,3520,3530,3520,1220
20250318,111400,6209434404,3520,3520,3520,3520,557
20250318,111300,6207473764,3520,3520,3520,3520,10
20250318,111200,6207438564,3520,3525,3525,3520,132
20250318,111100,6206973854,3520,3520,3520,3520,310
20250318,111000,6205882654,3520,3520,3520,3515,4102
20250318,110900,6191446184,3520,3520,3520,3515,1515
20250318,110800,6186113414,3520,3525,3525,3520,1931
20250318,110700,6179313079,3530,3530,3530,3525,755
20250318,110600,6176647954,3530,3535,3535,3530,4365
20250318,110500,6161238070,3535,3540,3540,3535,587
20250318,110400,6159162775,3540,3535,3540,3530,333
20250318,110300,6157985090,3535,3540,3540,3535,476
20250318,110200,6156300475,3535,3525,3535,3525,3910
20250318,110100,6142492375,3520,3530,3530,3520,1346
20250318,110000,6137742635,3520,3515,3525,3515,1712
20250318,105900,6131710890,3515,3515,3515,3515,3145
20250318,105800,6120656215,3515,3515,3535,3515,2112
20250318,105700,6113224055,3515,3535,3535,3515,3186
20250318,105600,6101997950,3535,3530,3535,3530,784
20250318,105500,6099229980,3530,3530,3530,3520,505
20250318,105400,6097451860,3515,3515,3515,3515,1660
20250318,105300,6091616960,3530,3510,3530,3510,1558
20250318,105200,6086146365,3510,3520,3520,3510,1291
20250318,105100,6081606710,3525,3535,3535,3520,2354
20250318,105000,6073309455,3535,3535,3535,3530,1508
20250318,104900,6067979000,3535,3535,3535,3530,2389
20250318,104800,6059537785,3525,3535,3535,3525,4655
20250318,104700,6043089390,3535,3525,3535,3525,5448
20250318,104600,6023844070,3525,3535,3535,3525,1123
20250318,104500,6019884585,3530,3525,3530,3525,3608
20250318,104400,6007158565,3525,3525,3525,3520,565
20250318,104300,6005167240,3525,3525,3525,3520,1350
20250318,104200,6000408495,3520,3520,3525,3510,1419
20250318,104100,5995414850,3510,3515,3520,3510,1733
20250318,104000,5989330870,3520,3495,3520,3490,33781
20250318,103900,5871012665,3500,3500,3505,3495,2972
20250318,103800,5860620015,3505,3510,3510,3495,2839
20250318,103700,5850685495,3510,3510,3520,3500,1526
20250318,103600,5845337760,3520,3520,3520,3500,1259
20250318,103500,5840926534,3520,3505,3520,3495,6958
20250318,103400,5816576824,3505,3505,3505,3495,3838
20250318,103300,5803150684,3505,3500,3505,3500,1672
20250318,103200,5797295584,3505,3510,3510,3500,2388
20250318,103100,5788931609,3505,3510,3510,3505,1086
20250318,103000,5785123769,3505,3505,3515,3500,2319
20250318,102900,5776989809,3500,3500,3510,3500,831
20250318,102800,5774077474,3500,3510,3510,3500,2201
20250318,102700,5766366499,3510,3510,3510,3500,1629
20250318,102600,5760655754,3515,3510,3520,3510,555
20250318,102500,5758706864,3525,3525,3525,3505,2336
20250318,102400,5750502984,3525,3525,3525,3520,3284
20250318,102300,5738942129,3530,3530,3535,3525,5713
20250318,102200,5718783764,3535,3520,3535,3520,3984
20250318,102100,5704735339,3520,3510,3525,3510,10535
20250318,102000,5667642851,3510,3485,3510,3485,12937
20250318,101900,5622400509,3490,3490,3495,3480,9572
20250318,101800,5589039804,3490,3490,3495,3485,3343
20250318,101700,5577364589,3495,3490,3505,3490,5971
20250318,101600,5556487229,3490,3480,3495,3470,13333
20250318,101500,5510120324,3480,3515,3520,3475,54967
20250318,101400,5318167449,3520,3510,3520,3510,2394
20250318,101300,5309749924,3510,3507,3520,3505,8064
20250318,101200,5281468873,3507,3520,3520,3505,28890
20250318,101100,5180115256,3515,3525,3525,3510,8303
20250318,101000,5150927996,3520,3535,3535,3512,29751
20250318,100900,5046199286,3530,3540,3540,3525,17843
20250318,100800,4983183141,3540,3550,3555,3535,10945
20250318,100700,4944439001,3555,3555,3560,3550,2302
20250318,100600,4936266461,3555,3550,3555,3545,5207
20250318,100500,4917772116,3550,3555,3555,3545,3079
20250318,100400,4906841654,3555,3545,3560,3545,4759
20250318,100300,4889969244,3550,3560,3560,3550,4625
20250318,100200,4873532754,3560,3550,3560,3545,1614
20250318,100100,4867804454,3550,3550,3555,3545,2138
20250318,100000,4860218674,3550,3570,3570,3550,50865
20250318,095900,4679175984,3570,3575,3575,3570,4172
20250318,095800,4664277689,3575,3577,3580,3575,14222
20250318,095700,4613430396,3577,3570,3580,3570,7028
20250318,095600,4588297852,3575,3575,3575,3575,2266
20250318,095500,4580196902,3580,3575,3580,3570,2605
20250318,095400,4570884097,3570,3570,3570,3555,1169
20250318,095300,4566717282,3570,3570,3575,3550,2067
20250318,095200,4559366837,3575,3570,3575,3545,5659
20250318,095100,4539263552,3570,3555,3570,3550,7921
20250318,095000,4511142977,3555,3570,3570,3545,9909
20250318,094900,4475955472,3570,3570,3575,3555,2142
20250318,094800,4468324447,3575,3565,3575,3565,362
20250318,094700,4467030307,3550,3550,3580,3545,9878
20250318,094600,4431945382,3550,3565,3575,3550,9507
20250318,094500,4398123157,3565,3565,3575,3555,6694
20250318,094400,4374309862,3575,3590,3590,3560,9616
20250318,094300,4340006977,3590,3585,3590,3575,1750
20250318,094200,4333744282,3585,3590,3590,3580,4426
20250318,094100,4317883777,3590,3600,3600,3590,4904
20250318,094000,4300250698,3600,3595,3600,3590,1856
20250318,093900,4293574354,3590,3595,3600,3590,3461
20250318,093800,4281128449,3595,3595,3595,3590,3308
20250318,093700,4269238689,3595,3605,3610,3590,20910
20250318,093600,4193936329,3600,3590,3605,3585,10189
20250318,093500,4157293724,3600,3580,3610,3580,30520
20250318,093400,4047584459,3575,3565,3575,3560,5317
20250318,093300,4028595329,3565,3555,3565,3540,7204
20250318,093200,4003033969,3555,3565,3565,3550,3649
20250318,093100,3990073274,3565,3550,3565,3540,7869
20250318,093000,3962113744,3560,3565,3565,3550,8278
20250318,092900,3932670489,3565,3565,3570,3555,3868
20250318,092800,3918896714,3565,3580,3580,3560,24197
20250318,092700,3832515329,3580,3550,3585,3550,38912
20250318,092600,3693693792,3550,3520,3550,3500,92537
20250318,092500,3368900626,3525,3555,3555,3510,71406
20250318,092400,3116843556,3555,3575,3580,3555,43261
20250318,092300,2962694736,3575,3585,3590,3575,5902
20250318,092200,2941574966,3590,3580,3590,3580,9396
20250318,092100,2907904876,3580,3575,3585,3575,8470
20250318,092000,2877579906,3570,3575,3580,3570,7097
20250318,091900,2852224241,3580,3580,3585,3570,20613
20250318,091800,2778545436,3580,3585,3590,3575,23482
20250318,091700,2694510626,3580,3600,3602,3580,46095
20250318,091600,2528961646,3600,3605,3610,3600,15619
20250318,091500,2472703421,3605,3610,3610,3605,3987
20250318,091400,2458329241,3610,3605,3610,3600,9085
20250318,091300,2425579626,3605,3610,3610,3595,29706
20250318,091200,2318558556,3610,3615,3620,3610,24546
20250318,091100,2229897301,3620,3605,3620,3605,13753
20250318,091000,2180200516,3610,3625,3630,3605,55360
20250318,090900,1979973581,3625,3635,3640,3625,22560
20250318,090800,1898087901,3640,3660,3660,3635,43601
20250318,090700,1738806970,3660,3630,3660,3630,111025
20250318,090600,1333550670,3635,3620,3640,3610,33210
20250318,090500,1213100708,3620,3610,3620,3605,10159
20250318,090400,1176392073,3610,3615,3620,3610,38772
20250318,090300,1036310843,3620,3635,3635,3620,25381
20250318,090200,944248053,3630,3635,3635,3615,63993
20250318,090100,712258950,3635,3630,3635,3625,57743
20250318,090000,502753425,3630,3630,3640,3625,138187
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195000 8527372316 3525 3525 3525 3525 57881
3 20250318 194900 8527372316 3525 3525 3525 3525 0
4 20250318 194800 8527372316 3525 3525 3525 3525 0
5 20250318 194700 8527372316 3525 3525 3525 3525 0
6 20250318 194600 8527372316 3525 3525 3525 3525 0
7 20250318 194500 8527372316 3525 3525 3525 3525 0
8 20250318 194400 8527372316 3525 3525 3525 3525 0
9 20250318 194300 8527372316 3525 3525 3525 3525 0
10 20250318 194200 8527372316 3525 3525 3525 3525 0
11 20250318 194100 8527372316 3525 3525 3525 3525 0
12 20250318 194000 8527372316 3525 3525 3525 3525 0
13 20250318 193900 8527372316 3525 3525 3525 3525 0
14 20250318 193800 8527372316 3525 3525 3525 3525 0
15 20250318 193700 8527372316 3525 3525 3525 3525 0
16 20250318 193600 8527372316 3525 3525 3525 3525 0
17 20250318 193500 8527372316 3525 3525 3525 3525 0
18 20250318 193400 8527372316 3525 3525 3525 3525 0
19 20250318 193300 8527372316 3525 3525 3525 3525 0
20 20250318 193200 8527372316 3525 3525 3525 3525 0
21 20250318 193100 8527372316 3525 3525 3525 3525 0
22 20250318 193000 8527372316 3525 3525 3525 3525 0
23 20250318 192900 8527372316 3525 3525 3525 3525 0
24 20250318 192800 8527372316 3525 3525 3525 3525 0
25 20250318 192700 8527372316 3525 3525 3525 3525 0
26 20250318 192600 8527372316 3525 3525 3525 3525 0
27 20250318 192500 8527372316 3525 3525 3525 3525 0
28 20250318 192400 8527372316 3525 3525 3525 3525 0
29 20250318 192300 8527372316 3525 3525 3525 3525 0
30 20250318 192200 8527372316 3525 3525 3525 3525 0
31 20250318 192100 8527372316 3525 3525 3525 3525 0
32 20250318 192000 8527372316 3525 3525 3525 3525 57881
33 20250318 191900 8527372316 3525 3525 3525 3525 0
34 20250318 191800 8527372316 3525 3525 3525 3525 0
35 20250318 191700 8527372316 3525 3525 3525 3525 0
36 20250318 191600 8527372316 3525 3525 3525 3525 0
37 20250318 191500 8527372316 3525 3525 3525 3525 0
38 20250318 191400 8527372316 3525 3525 3525 3525 0
39 20250318 191300 8527372316 3525 3525 3525 3525 0
40 20250318 191200 8527372316 3525 3525 3525 3525 0
41 20250318 191100 8527372316 3525 3525 3525 3525 0
42 20250318 191000 8527372316 3525 3525 3525 3525 0
43 20250318 190900 8527372316 3525 3525 3525 3525 0
44 20250318 190800 8527372316 3525 3525 3525 3525 0
45 20250318 190700 8527372316 3525 3525 3525 3525 0
46 20250318 190600 8527372316 3525 3525 3525 3525 0
47 20250318 190500 8527372316 3525 3525 3525 3525 0
48 20250318 190400 8527372316 3525 3525 3525 3525 0
49 20250318 190300 8527372316 3525 3525 3525 3525 0
50 20250318 190200 8527372316 3525 3525 3525 3525 0
51 20250318 190100 8527372316 3525 3525 3525 3525 0
52 20250318 190000 8527372316 3525 3525 3525 3525 0
53 20250318 185900 8527372316 3525 3525 3525 3525 0
54 20250318 185800 8527372316 3525 3525 3525 3525 0
55 20250318 185700 8527372316 3525 3525 3525 3525 0
56 20250318 185600 8527372316 3525 3525 3525 3525 0
57 20250318 185500 8527372316 3525 3525 3525 3525 0
58 20250318 185400 8527372316 3525 3525 3525 3525 0
59 20250318 185300 8527372316 3525 3525 3525 3525 0
60 20250318 185200 8527372316 3525 3525 3525 3525 0
61 20250318 185100 8527372316 3525 3525 3525 3525 0
62 20250318 185000 8527372316 3525 3525 3525 3525 57881
63 20250318 184900 8527372316 3525 3525 3525 3525 0
64 20250318 184800 8527372316 3525 3525 3525 3525 0
65 20250318 184700 8527372316 3525 3525 3525 3525 0
66 20250318 184600 8527372316 3525 3525 3525 3525 0
67 20250318 184500 8527372316 3525 3525 3525 3525 0
68 20250318 184400 8527372316 3525 3525 3525 3525 0
69 20250318 184300 8527372316 3525 3525 3525 3525 0
70 20250318 184200 8527372316 3525 3525 3525 3525 0
71 20250318 184100 8527372316 3525 3525 3525 3525 0
72 20250318 184000 8527372316 3525 3525 3525 3525 0
73 20250318 183900 8527372316 3525 3525 3525 3525 0
74 20250318 183800 8527372316 3525 3525 3525 3525 0
75 20250318 183700 8527372316 3525 3525 3525 3525 0
76 20250318 183600 8527372316 3525 3525 3525 3525 0
77 20250318 183500 8527372316 3525 3525 3525 3525 0
78 20250318 183400 8527372316 3525 3525 3525 3525 0
79 20250318 183300 8527372316 3525 3525 3525 3525 0
80 20250318 183200 8527372316 3525 3525 3525 3525 0
81 20250318 183100 8527372316 3525 3525 3525 3525 0
82 20250318 183000 8527372316 3525 3525 3525 3525 0
83 20250318 182900 8527372316 3525 3525 3525 3525 0
84 20250318 182800 8527372316 3525 3525 3525 3525 0
85 20250318 182700 8527372316 3525 3525 3525 3525 0
86 20250318 182600 8527372316 3525 3525 3525 3525 0
87 20250318 182500 8527372316 3525 3525 3525 3525 0
88 20250318 182400 8527372316 3525 3525 3525 3525 0
89 20250318 182300 8527372316 3525 3525 3525 3525 0
90 20250318 182200 8527372316 3525 3525 3525 3525 0
91 20250318 182100 8527372316 3525 3525 3525 3525 0
92 20250318 182000 8527372316 3525 3525 3525 3525 57881
93 20250318 181900 8527372316 3525 3525 3525 3525 0
94 20250318 181800 8527372316 3525 3525 3525 3525 0
95 20250318 181700 8527372316 3525 3525 3525 3525 0
96 20250318 181600 8527372316 3525 3525 3525 3525 0
97 20250318 181500 8527372316 3525 3525 3525 3525 0
98 20250318 181400 8527372316 3525 3525 3525 3525 0
99 20250318 181300 8527372316 3525 3525 3525 3525 0
100 20250318 181200 8527372316 3525 3525 3525 3525 0
101 20250318 181100 8527372316 3525 3525 3525 3525 0
102 20250318 181000 8527372316 3525 3525 3525 3525 0
103 20250318 180900 8527372316 3525 3525 3525 3525 0
104 20250318 180800 8527372316 3525 3525 3525 3525 0
105 20250318 180700 8527372316 3525 3525 3525 3525 0
106 20250318 180600 8527372316 3525 3525 3525 3525 0
107 20250318 180500 8527372316 3525 3525 3525 3525 0
108 20250318 180400 8527372316 3525 3525 3525 3525 0
109 20250318 180300 8527372316 3525 3525 3525 3525 0
110 20250318 180200 8527372316 3525 3525 3525 3525 0
111 20250318 180100 8527372316 3525 3525 3525 3525 0
112 20250318 180000 8527372316 3525 3525 3525 3525 0
113 20250318 175900 8527372316 3525 3525 3525 3525 0
114 20250318 175800 8527372316 3525 3525 3525 3525 0
115 20250318 175700 8527372316 3525 3525 3525 3525 0
116 20250318 175600 8527372316 3525 3525 3525 3525 0
117 20250318 175500 8527372316 3525 3525 3525 3525 0
118 20250318 175400 8527372316 3525 3525 3525 3525 0
119 20250318 175300 8527372316 3525 3525 3525 3525 0
120 20250318 175200 8527372316 3525 3525 3525 3525 0
121 20250318 175100 8527372316 3525 3525 3525 3525 0
122 20250318 175000 8527372316 3525 3525 3525 3525 57881
123 20250318 174900 8527372316 3525 3525 3525 3525 0
124 20250318 174800 8527372316 3525 3525 3525 3525 0
125 20250318 174700 8527372316 3525 3525 3525 3525 0
126 20250318 174600 8527372316 3525 3525 3525 3525 0
127 20250318 174500 8527372316 3525 3525 3525 3525 0
128 20250318 174400 8527372316 3525 3525 3525 3525 0
129 20250318 174300 8527372316 3525 3525 3525 3525 0
130 20250318 174200 8527372316 3525 3525 3525 3525 0
131 20250318 174100 8527372316 3525 3525 3525 3525 0
132 20250318 174000 8527372316 3525 3525 3525 3525 0
133 20250318 173900 8527372316 3525 3525 3525 3525 0
134 20250318 173800 8527372316 3525 3525 3525 3525 0
135 20250318 173700 8527372316 3525 3525 3525 3525 0
136 20250318 173600 8527372316 3525 3525 3525 3525 0
137 20250318 173500 8527372316 3525 3525 3525 3525 0
138 20250318 173400 8527372316 3525 3525 3525 3525 0
139 20250318 173300 8527372316 3525 3525 3525 3525 0
140 20250318 173200 8527372316 3525 3525 3525 3525 0
141 20250318 173100 8527372316 3525 3525 3525 3525 0
142 20250318 173000 8527372316 3525 3525 3525 3525 0
143 20250318 172900 8527372316 3525 3525 3525 3525 0
144 20250318 172800 8527372316 3525 3525 3525 3525 0
145 20250318 172700 8527372316 3525 3525 3525 3525 0
146 20250318 172600 8527372316 3525 3525 3525 3525 0
147 20250318 172500 8527372316 3525 3525 3525 3525 0
148 20250318 172400 8527372316 3525 3525 3525 3525 0
149 20250318 172300 8527372316 3525 3525 3525 3525 0
150 20250318 172200 8527372316 3525 3525 3525 3525 0
151 20250318 172100 8527372316 3525 3525 3525 3525 0
152 20250318 172000 8527372316 3525 3525 3525 3525 57881
153 20250318 171900 8527372316 3525 3525 3525 3525 0
154 20250318 171800 8527372316 3525 3525 3525 3525 0
155 20250318 171700 8527372316 3525 3525 3525 3525 0
156 20250318 171600 8527372316 3525 3525 3525 3525 0
157 20250318 171500 8527372316 3525 3525 3525 3525 0
158 20250318 171400 8527372316 3525 3525 3525 3525 0
159 20250318 171300 8527372316 3525 3525 3525 3525 0
160 20250318 171200 8527372316 3525 3525 3525 3525 0
161 20250318 171100 8527372316 3525 3525 3525 3525 0
162 20250318 171000 8527372316 3525 3525 3525 3525 0
163 20250318 170900 8527372316 3525 3525 3525 3525 0
164 20250318 170800 8527372316 3525 3525 3525 3525 0
165 20250318 170700 8527372316 3525 3525 3525 3525 0
166 20250318 170600 8527372316 3525 3525 3525 3525 0
167 20250318 170500 8527372316 3525 3525 3525 3525 0
168 20250318 170400 8527372316 3525 3525 3525 3525 0
169 20250318 170300 8527372316 3525 3525 3525 3525 0
170 20250318 170200 8527372316 3525 3525 3525 3525 0
171 20250318 170100 8527372316 3525 3525 3525 3525 0
172 20250318 170000 8527372316 3525 3525 3525 3525 0
173 20250318 165900 8527372316 3525 3525 3525 3525 0
174 20250318 165800 8527372316 3525 3525 3525 3525 0
175 20250318 165700 8527372316 3525 3525 3525 3525 0
176 20250318 165600 8527372316 3525 3525 3525 3525 0
177 20250318 165500 8527372316 3525 3525 3525 3525 0
178 20250318 165400 8527372316 3525 3525 3525 3525 0
179 20250318 165300 8527372316 3525 3525 3525 3525 0
180 20250318 165200 8527372316 3525 3525 3525 3525 0
181 20250318 165100 8527372316 3525 3525 3525 3525 0
182 20250318 165000 8527372316 3525 3525 3525 3525 57881
183 20250318 164900 8527372316 3525 3525 3525 3525 0
184 20250318 164800 8527372316 3525 3525 3525 3525 0
185 20250318 164700 8527372316 3525 3525 3525 3525 0
186 20250318 164600 8527372316 3525 3525 3525 3525 0
187 20250318 164500 8527372316 3525 3525 3525 3525 0
188 20250318 164400 8527372316 3525 3525 3525 3525 0
189 20250318 164300 8527372316 3525 3525 3525 3525 0
190 20250318 164200 8527372316 3525 3525 3525 3525 0
191 20250318 164100 8527372316 3525 3525 3525 3525 0
192 20250318 164000 8527372316 3525 3525 3525 3525 0
193 20250318 163900 8527372316 3525 3525 3525 3525 0
194 20250318 163800 8527372316 3525 3525 3525 3525 0
195 20250318 163700 8527372316 3525 3525 3525 3525 0
196 20250318 163600 8527372316 3525 3525 3525 3525 0
197 20250318 163500 8527372316 3525 3525 3525 3525 0
198 20250318 163400 8527372316 3525 3525 3525 3525 0
199 20250318 163300 8527372316 3525 3525 3525 3525 0
200 20250318 163200 8527372316 3525 3525 3525 3525 0
201 20250318 163100 8527372316 3525 3525 3525 3525 0
202 20250318 163000 8527372316 3525 3525 3525 3525 0
203 20250318 162900 8527372316 3525 3525 3525 3525 0
204 20250318 162800 8527372316 3525 3525 3525 3525 0
205 20250318 162700 8527372316 3525 3525 3525 3525 0
206 20250318 162600 8527372316 3525 3525 3525 3525 0
207 20250318 162500 8527372316 3525 3525 3525 3525 0
208 20250318 162400 8527372316 3525 3525 3525 3525 0
209 20250318 162300 8527372316 3525 3525 3525 3525 0
210 20250318 162200 8527372316 3525 3525 3525 3525 0
211 20250318 162100 8527372316 3525 3525 3525 3525 0
212 20250318 162000 8527372316 3525 3525 3525 3525 57881
213 20250318 161900 8527372316 3525 3525 3525 3525 0
214 20250318 161800 8527372316 3525 3525 3525 3525 0
215 20250318 161700 8527372316 3525 3525 3525 3525 0
216 20250318 161600 8527372316 3525 3525 3525 3525 0
217 20250318 161500 8527372316 3525 3525 3525 3525 0
218 20250318 161400 8527372316 3525 3525 3525 3525 0
219 20250318 161300 8527372316 3525 3525 3525 3525 0
220 20250318 161200 8527372316 3525 3525 3525 3525 0
221 20250318 161100 8527372316 3525 3525 3525 3525 0
222 20250318 161000 8527372316 3525 3525 3525 3525 0
223 20250318 160900 8527372316 3525 3525 3525 3525 0
224 20250318 160800 8527372316 3525 3525 3525 3525 0
225 20250318 160700 8527372316 3525 3525 3525 3525 0
226 20250318 160600 8527372316 3525 3525 3525 3525 0
227 20250318 160500 8527372316 3525 3525 3525 3525 0
228 20250318 160400 8527372316 3525 3525 3525 3525 0
229 20250318 160300 8527372316 3525 3525 3525 3525 0
230 20250318 160200 8527372316 3525 3525 3525 3525 0
231 20250318 160100 8527372316 3525 3525 3525 3525 0
232 20250318 160000 8527372316 3525 3525 3525 3525 0
233 20250318 155900 8527372316 3525 3525 3525 3525 0
234 20250318 155800 8527372316 3525 3525 3525 3525 0
235 20250318 155700 8527372316 3525 3525 3525 3525 0
236 20250318 155600 8527372316 3525 3525 3525 3525 0
237 20250318 155500 8527372316 3525 3525 3525 3525 0
238 20250318 155400 8527372316 3525 3525 3525 3525 0
239 20250318 155300 8527372316 3525 3525 3525 3525 0
240 20250318 155200 8527372316 3525 3525 3525 3525 0
241 20250318 155100 8527372316 3525 3525 3525 3525 0
242 20250318 155000 8527372316 3525 3525 3525 3525 57881
243 20250318 154900 8527372316 3525 3525 3525 3525 0
244 20250318 154800 8527372316 3525 3525 3525 3525 0
245 20250318 154700 8527372316 3525 3525 3525 3525 0
246 20250318 154600 8527372316 3525 3525 3525 3525 0
247 20250318 154500 8527372316 3525 3525 3525 3525 0
248 20250318 154400 8527372316 3525 3525 3525 3525 0
249 20250318 154300 8527372316 3525 3525 3525 3525 0
250 20250318 154200 8527372316 3525 3525 3525 3525 0
251 20250318 154100 8527372316 3525 3525 3525 3525 0
252 20250318 154000 8527372316 3525 3525 3525 3525 0
253 20250318 153900 8527372316 3525 3525 3525 3525 0
254 20250318 153800 8527372316 3525 3525 3525 3525 0
255 20250318 153700 8527372316 3525 3525 3525 3525 0
256 20250318 153600 8527372316 3525 3525 3525 3525 0
257 20250318 153500 8527372316 3525 3525 3525 3525 0
258 20250318 153400 8527372316 3525 3525 3525 3525 0
259 20250318 153300 8527372316 3525 3525 3525 3525 0
260 20250318 153200 8527372316 3525 3525 3525 3525 0
261 20250318 153100 8527372316 3525 3525 3525 3525 0
262 20250318 153000 8527372316 3525 3525 3525 3525 57881
263 20250318 152900 8323341791 3525 3525 3525 3525 0
264 20250318 152800 8323341791 3525 3525 3525 3525 0
265 20250318 152700 8323341791 3525 3525 3525 3525 0
266 20250318 152600 8323341791 3525 3525 3525 3525 0
267 20250318 152500 8323341791 3525 3525 3525 3525 0
268 20250318 152400 8323341791 3525 3525 3525 3525 0
269 20250318 152300 8323341791 3525 3525 3525 3525 0
270 20250318 152200 8323341791 3525 3525 3525 3525 0
271 20250318 152100 8323341791 3525 3525 3525 3525 0
272 20250318 152000 8323341791 3525 3525 3525 3525 0
273 20250318 151900 8323341791 3525 3520 3525 3515 8335
274 20250318 151800 8294011091 3520 3515 3525 3505 9960
275 20250318 151700 8259004646 3515 3515 3515 3510 1875
276 20250318 151600 8252419656 3515 3515 3515 3505 3968
277 20250318 151500 8238491546 3510 3520 3520 3510 6917
278 20250318 151400 8214199841 3520 3525 3525 3510 7660
279 20250318 151300 8187270791 3525 3525 3525 3520 1859
280 20250318 151200 8180724101 3525 3525 3525 3520 3686
281 20250318 151100 8167739091 3525 3520 3525 3515 2086
282 20250318 151000 8160399211 3525 3525 3525 3520 876
283 20250318 150900 8157314336 3525 3525 3525 3515 654
284 20250318 150800 8155011881 3525 3515 3525 3515 6189
285 20250318 150700 8133226841 3515 3515 3515 3515 2904
286 20250318 150600 8123019281 3515 3515 3515 3515 91
287 20250318 150500 8122699416 3515 3510 3515 3510 1557
288 20250318 150400 8117231946 3510 3515 3515 3505 701
289 20250318 150300 8114772181 3515 3510 3515 3500 3456
290 20250318 150200 8102664151 3510 3505 3515 3505 1399
291 20250318 150100 8097754741 3505 3505 3505 3505 363
292 20250318 150000 8096482426 3505 3515 3515 3505 5856
293 20250318 145900 8075928981 3520 3515 3520 3515 829
294 20250318 145800 8073013491 3515 3510 3515 3510 3207
295 20250318 145700 8061754231 3510 3510 3510 3505 1735
296 20250318 145600 8055670986 3510 3510 3510 3510 115
297 20250318 145500 8055267336 3510 3505 3510 3505 894
298 20250318 145400 8052133541 3505 3505 3510 3505 534
299 20250318 145300 8050259306 3510 3510 3520 3510 2550
300 20250318 145200 8041308796 3520 3520 3520 3515 2363
301 20250318 145100 8033001081 3520 3520 3520 3520 68
302 20250318 145000 8032761721 3520 3520 3525 3515 1110
303 20250318 144900 8028853096 3520 3515 3520 3515 1304
304 20250318 144800 8024266434 3515 3515 3515 3515 39
305 20250318 144700 8024129349 3515 3510 3515 3510 1330
306 20250318 144600 8019460529 3510 3510 3510 3510 0
307 20250318 144500 8019460529 3510 3510 3510 3510 825
308 20250318 144400 8016564779 3510 3510 3510 3510 61
309 20250318 144300 8016350669 3515 3515 3515 3505 908
310 20250318 144200 8013159259 3515 3510 3515 3510 657
311 20250318 144100 8010851314 3510 3510 3510 3505 1901
312 20250318 144000 8004179304 3510 3500 3510 3500 1719
313 20250318 143900 7998157219 3505 3505 3505 3505 689
314 20250318 143800 7995742274 3505 3505 3505 3500 2921
315 20250318 143700 7985514199 3505 3500 3505 3500 3314
316 20250318 143600 7973914514 3505 3505 3505 3500 3721
317 20250318 143500 7960883424 3505 3500 3505 3500 1018
318 20250318 143400 7957320349 3505 3505 3505 3505 833
319 20250318 143300 7954400684 3500 3500 3500 3500 389
320 20250318 143200 7953039184 3500 3500 3500 3500 690
321 20250318 143100 7950624184 3505 3505 3505 3500 254
322 20250318 143000 7949734164 3500 3505 3510 3500 2321
323 20250318 142900 7941605554 3505 3510 3510 3505 1135
324 20250318 142800 7937625869 3505 3520 3520 3505 1034
325 20250318 142700 7934000919 3515 3510 3515 3510 2126
326 20250318 142600 7926533870 3510 3505 3510 3505 762
327 20250318 142500 7923861385 3505 3505 3505 3500 800
328 20250318 142400 7921057395 3500 3515 3515 3500 64
329 20250318 142300 7920833230 3515 3500 3520 3500 1262
330 20250318 142200 7916412660 3500 3495 3500 3495 2788
331 20250318 142100 7906668595 3490 3490 3490 3490 1883
332 20250318 142000 7900096925 3490 3495 3495 3490 2876
333 20250318 141900 7890056660 3495 3495 3495 3490 3096
334 20250318 141800 7879250570 3500 3500 3500 3500 530
335 20250318 141700 7877395570 3485 3510 3510 3485 22591
336 20250318 141600 7798305230 3515 3515 3515 3515 1206
337 20250318 141500 7794066140 3515 3520 3520 3515 2455
338 20250318 141400 7785434310 3515 3515 3520 3515 92
339 20250318 141300 7785110900 3515 3515 3515 3515 0
340 20250318 141200 7785110900 3515 3515 3515 3515 224
341 20250318 141100 7784323540 3515 3515 3515 3515 0
342 20250318 141000 7784323540 3515 3515 3515 3515 0
343 20250318 140900 7784323540 3515 3515 3515 3515 23
344 20250318 140800 7784242695 3515 3510 3520 3510 1465
345 20250318 140700 7779095715 3510 3515 3535 3510 6374
346 20250318 140600 7756653594 3515 3520 3520 3515 3179
347 20250318 140500 7745469979 3520 3530 3530 3520 2961
348 20250318 140400 7735040954 3530 3530 3530 3525 2157
349 20250318 140300 7727436344 3520 3530 3530 3520 957
350 20250318 140200 7724062704 3530 3525 3530 3525 333
351 20250318 140100 7722888849 3525 3525 3530 3525 1083
352 20250318 140000 7719070274 3520 3525 3525 3520 9114
353 20250318 135900 7686965099 3525 3535 3535 3525 3090
354 20250318 135800 7676066324 3530 3535 3535 3530 679
355 20250318 135700 7673669404 3530 3535 3540 3530 3557
356 20250318 135600 7661107304 3535 3540 3540 3535 559
357 20250318 135500 7659131039 3540 3540 3540 3530 4197
358 20250318 135400 7644286244 3540 3535 3540 3535 2916
359 20250318 135300 7633973082 3535 3530 3535 3525 5719
360 20250318 135200 7613778077 3525 3530 3530 3520 10293
361 20250318 135100 7577499487 3530 3535 3535 3527 1613
362 20250318 135000 7571803674 3535 3515 3535 3505 7507
363 20250318 134900 7545355759 3515 3515 3515 3505 652
364 20250318 134800 7543070259 3515 3510 3515 3510 1257
365 20250318 134700 7538658184 3515 3510 3520 3510 1103
366 20250318 134600 7534786629 3510 3520 3525 3510 2310
367 20250318 134500 7526657069 3520 3515 3520 3515 2233
368 20250318 134400 7518808059 3525 3520 3525 3515 1079
369 20250318 134300 7515014749 3525 3500 3525 3500 11510
370 20250318 134200 7474531224 3505 3505 3505 3500 592
371 20250318 134100 7472459112 3505 3505 3505 3505 3188
372 20250318 134000 7461285172 3510 3510 3510 3505 1899
373 20250318 133900 7454619932 3510 3515 3515 3510 324
374 20250318 133800 7453482382 3510 3515 3515 3510 319
375 20250318 133700 7452362647 3515 3515 3515 3510 503
376 20250318 133600 7450595882 3515 3525 3530 3515 3054
377 20250318 133500 7439850877 3530 3530 3535 3525 3653
378 20250318 133400 7426965887 3530 3530 3530 3525 406
379 20250318 133300 7425532986 3525 3525 3530 3520 3235
380 20250318 133200 7414133151 3525 3515 3525 3515 7292
381 20250318 133100 7388447826 3515 3520 3525 3515 3001
382 20250318 133000 7377884421 3520 3515 3520 3515 2334
383 20250318 132900 7369669131 3520 3520 3520 3515 457
384 20250318 132800 7368062191 3515 3515 3520 3515 1108
385 20250318 132700 7364167566 3515 3515 3515 3510 3682
386 20250318 132600 7351227496 3510 3510 3515 3510 1729
387 20250318 132500 7345157566 3510 3500 3515 3500 8195
388 20250318 132400 7316436536 3500 3495 3500 3490 994
389 20250318 132300 7312961931 3495 3490 3495 3490 589
390 20250318 132200 7310905066 3495 3490 3495 3490 879
391 20250318 132100 7307835796 3490 3485 3490 3485 2466
392 20250318 132000 7299230681 3485 3480 3485 3475 1837
393 20250318 131900 7292832826 3480 3475 3480 3475 5352
394 20250318 131800 7274234451 3475 3475 3475 3475 6340
395 20250318 131700 7252202951 3470 3475 3475 3465 8751
396 20250318 131600 7221808311 3475 3475 3477 3470 9477
397 20250318 131500 7188905734 3475 3475 3475 3475 730
398 20250318 131400 7186368984 3475 3475 3475 3475 2273
399 20250318 131300 7178470309 3475 3465 3475 3465 1531
400 20250318 131200 7173158394 3460 3465 3465 3460 1327
401 20250318 131100 7168561309 3465 3455 3470 3450 15851
402 20250318 131000 7113856369 3455 3470 3480 3455 20631
403 20250318 130900 7042472149 3470 3480 3480 3470 1011
404 20250318 130800 7038963869 3470 3480 3480 3470 1840
405 20250318 130700 7032574734 3480 3480 3482 3480 1858
406 20250318 130600 7026108814 3485 3485 3490 3485 4001
407 20250318 130500 7012165204 3480 3485 3485 3480 3064
408 20250318 130400 7001502214 3485 3490 3490 3480 129
409 20250318 130300 7001052612 3490 3490 3490 3480 1450
410 20250318 130200 6996000352 3490 3485 3490 3485 1396
411 20250318 130100 6991135267 3485 3500 3500 3485 2687
412 20250318 130000 6981765573 3500 3495 3500 3490 5843
413 20250318 125900 6961327018 3490 3490 3495 3485 1834
414 20250318 125800 6954922656 3495 3485 3495 3485 1475
415 20250318 125700 6949775131 3490 3485 3490 3485 3014
416 20250318 125600 6939264039 3485 3485 3485 3480 1549
417 20250318 125500 6933872059 3480 3480 3480 3480 103
418 20250318 125400 6933513619 3480 3485 3485 3480 150
419 20250318 125300 6932991394 3485 3490 3490 3485 117
420 20250318 125200 6932583589 3485 3480 3485 3480 2792
421 20250318 125100 6922855569 3480 3480 3485 3480 961
422 20250318 125000 6919511284 3475 3470 3475 3470 358
423 20250318 124900 6918268684 3470 3480 3480 3470 3197
424 20250318 124800 6907167304 3480 3480 3480 3480 0
425 20250318 124700 6907167304 3480 3480 3480 3475 161
426 20250318 124600 6906607089 3485 3470 3485 3470 5356
427 20250318 124500 6887993234 3470 3470 3470 3470 2346
428 20250318 124400 6879852614 3470 3460 3470 3455 3719
429 20250318 124300 6866976944 3455 3470 3472 3455 16747
430 20250318 124200 6808947983 3472 3472 3472 3472 110
431 20250318 124100 6808566063 3475 3480 3480 3475 1280
432 20250318 124000 6804117147 3480 3480 3480 3480 438
433 20250318 123900 6802592907 3480 3480 3480 3480 4
434 20250318 123800 6802578987 3475 3475 3480 3475 1818
435 20250318 123700 6796261387 3475 3480 3480 3475 3339
436 20250318 123600 6784647802 3485 3480 3485 3480 106
437 20250318 123500 6784278842 3480 3485 3485 3480 512
438 20250318 123400 6782497032 3475 3480 3480 3475 501
439 20250318 123300 6780753557 3480 3480 3480 3480 339
440 20250318 123200 6779573837 3480 3485 3485 3475 2465
441 20250318 123100 6771006912 3480 3480 3480 3480 2005
442 20250318 123000 6764029512 3480 3490 3490 3480 1008
443 20250318 122900 6760519407 3490 3490 3490 3490 92
444 20250318 122800 6760198327 3495 3490 3495 3485 1907
445 20250318 122700 6753547817 3480 3480 3480 3475 7746
446 20250318 122600 6726592057 3480 3480 3480 3480 605
447 20250318 122500 6724486657 3480 3480 3480 3480 91
448 20250318 122400 6724169977 3480 3480 3480 3475 2275
449 20250318 122300 6716263617 3480 3480 3480 3480 709
450 20250318 122200 6713796297 3475 3490 3490 3475 3284
451 20250318 122100 6702382817 3480 3490 3490 3480 2269
452 20250318 122000 6694486677 3480 3480 3490 3480 623
453 20250318 121900 6692316747 3480 3480 3490 3475 1644
454 20250318 121800 6686591327 3480 3470 3480 3465 5405
455 20250318 121700 6667856322 3470 3480 3480 3460 25796
456 20250318 121600 6578401507 3480 3485 3490 3480 6497
457 20250318 121500 6555781407 3485 3485 3485 3480 5232
458 20250318 121400 6537548387 3485 3495 3495 3485 846
459 20250318 121300 6534595677 3490 3495 3495 3490 3044
460 20250318 121200 6523971617 3500 3500 3500 3495 827
461 20250318 121100 6521079992 3500 3495 3500 3495 519
462 20250318 121000 6519266007 3485 3500 3505 3485 8122
463 20250318 120900 6490882370 3500 3505 3505 3500 3406
464 20250318 120800 6478961120 3500 3500 3505 3500 1079
465 20250318 120700 6475184570 3500 3510 3510 3500 2594
466 20250318 120600 6466095580 3510 3505 3510 3505 17
467 20250318 120500 6466035975 3505 3510 3510 3505 616
468 20250318 120400 6463875815 3505 3500 3510 3500 1333
469 20250318 120300 6459199615 3500 3500 3510 3500 2589
470 20250318 120200 6450136825 3505 3510 3510 3505 1056
471 20250318 120100 6446435175 3510 3505 3510 3505 1509
472 20250318 120000 6441143585 3505 3510 3510 3505 2930
473 20250318 115900 6430871185 3510 3510 3510 3505 632
474 20250318 115800 6428653465 3505 3510 3515 3505 1549
475 20250318 115700 6423224200 3505 3505 3505 3505 635
476 20250318 115600 6420998525 3505 3505 3505 3505 340
477 20250318 115500 6419806825 3505 3510 3510 3505 2611
478 20250318 115400 6410647815 3510 3510 3510 3510 503
479 20250318 115300 6408882285 3505 3510 3510 3505 5467
480 20250318 115200 6389705315 3510 3520 3525 3510 4367
481 20250318 115100 6374356035 3520 3520 3520 3520 24
482 20250318 115000 6374271555 3520 3525 3525 3520 538
483 20250318 114900 6372377605 3525 3520 3525 3520 737
484 20250318 114800 6369783010 3520 3520 3520 3515 844
485 20250318 114700 6366812743 3520 3515 3520 3515 1660
486 20250318 114600 6360969643 3515 3515 3520 3515 3782
487 20250318 114500 6347675863 3515 3515 3515 3515 78
488 20250318 114400 6347401693 3510 3510 3510 3505 2446
489 20250318 114300 6338820553 3515 3515 3515 3515 329
490 20250318 114200 6337664118 3515 3520 3520 3515 293
491 20250318 114100 6336634193 3520 3520 3520 3520 8
492 20250318 114000 6336606033 3520 3520 3520 3515 79
493 20250318 113900 6336328203 3505 3510 3525 3505 2366
494 20250318 113800 6328035268 3505 3505 3505 3505 192
495 20250318 113700 6327362308 3525 3515 3525 3505 6218
496 20250318 113600 6305550608 3520 3515 3525 3510 1899
497 20250318 113500 6298876488 3515 3510 3515 3510 3208
498 20250318 113400 6287611983 3515 3520 3520 3515 2194
499 20250318 113300 6279899773 3515 3525 3525 3515 3479
500 20250318 113200 6267669873 3520 3520 3525 3520 601
501 20250318 113100 6265554333 3515 3515 3520 3515 17
502 20250318 113000 6265494563 3515 3520 3525 3515 1815
503 20250318 112900 6259113318 3515 3520 3520 3515 442
504 20250318 112800 6257559568 3520 3520 3520 3515 680
505 20250318 112700 6255166003 3520 3515 3520 3515 506
506 20250318 112600 6253385241 3515 3525 3525 3515 4715
507 20250318 112500 6236788321 3525 3525 3530 3525 1091
508 20250318 112400 6232941706 3530 3525 3530 3525 2472
509 20250318 112300 6224227646 3530 3527 3530 3525 120
510 20250318 112200 6223804214 3525 3530 3530 3525 1002
511 20250318 112100 6220270359 3530 3530 3530 3525 195
512 20250318 112000 6219582219 3530 3525 3530 3525 147
513 20250318 111900 6219063504 3530 3525 3530 3525 103
514 20250318 111800 6218699924 3520 3530 3530 3520 14
515 20250318 111700 6218650544 3530 3520 3530 3520 739
516 20250318 111600 6216041924 3520 3520 3520 3520 656
517 20250318 111500 6213732804 3520 3520 3530 3520 1220
518 20250318 111400 6209434404 3520 3520 3520 3520 557
519 20250318 111300 6207473764 3520 3520 3520 3520 10
520 20250318 111200 6207438564 3520 3525 3525 3520 132
521 20250318 111100 6206973854 3520 3520 3520 3520 310
522 20250318 111000 6205882654 3520 3520 3520 3515 4102
523 20250318 110900 6191446184 3520 3520 3520 3515 1515
524 20250318 110800 6186113414 3520 3525 3525 3520 1931
525 20250318 110700 6179313079 3530 3530 3530 3525 755
526 20250318 110600 6176647954 3530 3535 3535 3530 4365
527 20250318 110500 6161238070 3535 3540 3540 3535 587
528 20250318 110400 6159162775 3540 3535 3540 3530 333
529 20250318 110300 6157985090 3535 3540 3540 3535 476
530 20250318 110200 6156300475 3535 3525 3535 3525 3910
531 20250318 110100 6142492375 3520 3530 3530 3520 1346
532 20250318 110000 6137742635 3520 3515 3525 3515 1712
533 20250318 105900 6131710890 3515 3515 3515 3515 3145
534 20250318 105800 6120656215 3515 3515 3535 3515 2112
535 20250318 105700 6113224055 3515 3535 3535 3515 3186
536 20250318 105600 6101997950 3535 3530 3535 3530 784
537 20250318 105500 6099229980 3530 3530 3530 3520 505
538 20250318 105400 6097451860 3515 3515 3515 3515 1660
539 20250318 105300 6091616960 3530 3510 3530 3510 1558
540 20250318 105200 6086146365 3510 3520 3520 3510 1291
541 20250318 105100 6081606710 3525 3535 3535 3520 2354
542 20250318 105000 6073309455 3535 3535 3535 3530 1508
543 20250318 104900 6067979000 3535 3535 3535 3530 2389
544 20250318 104800 6059537785 3525 3535 3535 3525 4655
545 20250318 104700 6043089390 3535 3525 3535 3525 5448
546 20250318 104600 6023844070 3525 3535 3535 3525 1123
547 20250318 104500 6019884585 3530 3525 3530 3525 3608
548 20250318 104400 6007158565 3525 3525 3525 3520 565
549 20250318 104300 6005167240 3525 3525 3525 3520 1350
550 20250318 104200 6000408495 3520 3520 3525 3510 1419
551 20250318 104100 5995414850 3510 3515 3520 3510 1733
552 20250318 104000 5989330870 3520 3495 3520 3490 33781
553 20250318 103900 5871012665 3500 3500 3505 3495 2972
554 20250318 103800 5860620015 3505 3510 3510 3495 2839
555 20250318 103700 5850685495 3510 3510 3520 3500 1526
556 20250318 103600 5845337760 3520 3520 3520 3500 1259
557 20250318 103500 5840926534 3520 3505 3520 3495 6958
558 20250318 103400 5816576824 3505 3505 3505 3495 3838
559 20250318 103300 5803150684 3505 3500 3505 3500 1672
560 20250318 103200 5797295584 3505 3510 3510 3500 2388
561 20250318 103100 5788931609 3505 3510 3510 3505 1086
562 20250318 103000 5785123769 3505 3505 3515 3500 2319
563 20250318 102900 5776989809 3500 3500 3510 3500 831
564 20250318 102800 5774077474 3500 3510 3510 3500 2201
565 20250318 102700 5766366499 3510 3510 3510 3500 1629
566 20250318 102600 5760655754 3515 3510 3520 3510 555
567 20250318 102500 5758706864 3525 3525 3525 3505 2336
568 20250318 102400 5750502984 3525 3525 3525 3520 3284
569 20250318 102300 5738942129 3530 3530 3535 3525 5713
570 20250318 102200 5718783764 3535 3520 3535 3520 3984
571 20250318 102100 5704735339 3520 3510 3525 3510 10535
572 20250318 102000 5667642851 3510 3485 3510 3485 12937
573 20250318 101900 5622400509 3490 3490 3495 3480 9572
574 20250318 101800 5589039804 3490 3490 3495 3485 3343
575 20250318 101700 5577364589 3495 3490 3505 3490 5971
576 20250318 101600 5556487229 3490 3480 3495 3470 13333
577 20250318 101500 5510120324 3480 3515 3520 3475 54967
578 20250318 101400 5318167449 3520 3510 3520 3510 2394
579 20250318 101300 5309749924 3510 3507 3520 3505 8064
580 20250318 101200 5281468873 3507 3520 3520 3505 28890
581 20250318 101100 5180115256 3515 3525 3525 3510 8303
582 20250318 101000 5150927996 3520 3535 3535 3512 29751
583 20250318 100900 5046199286 3530 3540 3540 3525 17843
584 20250318 100800 4983183141 3540 3550 3555 3535 10945
585 20250318 100700 4944439001 3555 3555 3560 3550 2302
586 20250318 100600 4936266461 3555 3550 3555 3545 5207
587 20250318 100500 4917772116 3550 3555 3555 3545 3079
588 20250318 100400 4906841654 3555 3545 3560 3545 4759
589 20250318 100300 4889969244 3550 3560 3560 3550 4625
590 20250318 100200 4873532754 3560 3550 3560 3545 1614
591 20250318 100100 4867804454 3550 3550 3555 3545 2138
592 20250318 100000 4860218674 3550 3570 3570 3550 50865
593 20250318 095900 4679175984 3570 3575 3575 3570 4172
594 20250318 095800 4664277689 3575 3577 3580 3575 14222
595 20250318 095700 4613430396 3577 3570 3580 3570 7028
596 20250318 095600 4588297852 3575 3575 3575 3575 2266
597 20250318 095500 4580196902 3580 3575 3580 3570 2605
598 20250318 095400 4570884097 3570 3570 3570 3555 1169
599 20250318 095300 4566717282 3570 3570 3575 3550 2067
600 20250318 095200 4559366837 3575 3570 3575 3545 5659
601 20250318 095100 4539263552 3570 3555 3570 3550 7921
602 20250318 095000 4511142977 3555 3570 3570 3545 9909
603 20250318 094900 4475955472 3570 3570 3575 3555 2142
604 20250318 094800 4468324447 3575 3565 3575 3565 362
605 20250318 094700 4467030307 3550 3550 3580 3545 9878
606 20250318 094600 4431945382 3550 3565 3575 3550 9507
607 20250318 094500 4398123157 3565 3565 3575 3555 6694
608 20250318 094400 4374309862 3575 3590 3590 3560 9616
609 20250318 094300 4340006977 3590 3585 3590 3575 1750
610 20250318 094200 4333744282 3585 3590 3590 3580 4426
611 20250318 094100 4317883777 3590 3600 3600 3590 4904
612 20250318 094000 4300250698 3600 3595 3600 3590 1856
613 20250318 093900 4293574354 3590 3595 3600 3590 3461
614 20250318 093800 4281128449 3595 3595 3595 3590 3308
615 20250318 093700 4269238689 3595 3605 3610 3590 20910
616 20250318 093600 4193936329 3600 3590 3605 3585 10189
617 20250318 093500 4157293724 3600 3580 3610 3580 30520
618 20250318 093400 4047584459 3575 3565 3575 3560 5317
619 20250318 093300 4028595329 3565 3555 3565 3540 7204
620 20250318 093200 4003033969 3555 3565 3565 3550 3649
621 20250318 093100 3990073274 3565 3550 3565 3540 7869
622 20250318 093000 3962113744 3560 3565 3565 3550 8278
623 20250318 092900 3932670489 3565 3565 3570 3555 3868
624 20250318 092800 3918896714 3565 3580 3580 3560 24197
625 20250318 092700 3832515329 3580 3550 3585 3550 38912
626 20250318 092600 3693693792 3550 3520 3550 3500 92537
627 20250318 092500 3368900626 3525 3555 3555 3510 71406
628 20250318 092400 3116843556 3555 3575 3580 3555 43261
629 20250318 092300 2962694736 3575 3585 3590 3575 5902
630 20250318 092200 2941574966 3590 3580 3590 3580 9396
631 20250318 092100 2907904876 3580 3575 3585 3575 8470
632 20250318 092000 2877579906 3570 3575 3580 3570 7097
633 20250318 091900 2852224241 3580 3580 3585 3570 20613
634 20250318 091800 2778545436 3580 3585 3590 3575 23482
635 20250318 091700 2694510626 3580 3600 3602 3580 46095
636 20250318 091600 2528961646 3600 3605 3610 3600 15619
637 20250318 091500 2472703421 3605 3610 3610 3605 3987
638 20250318 091400 2458329241 3610 3605 3610 3600 9085
639 20250318 091300 2425579626 3605 3610 3610 3595 29706
640 20250318 091200 2318558556 3610 3615 3620 3610 24546
641 20250318 091100 2229897301 3620 3605 3620 3605 13753
642 20250318 091000 2180200516 3610 3625 3630 3605 55360
643 20250318 090900 1979973581 3625 3635 3640 3625 22560
644 20250318 090800 1898087901 3640 3660 3660 3635 43601
645 20250318 090700 1738806970 3660 3630 3660 3630 111025
646 20250318 090600 1333550670 3635 3620 3640 3610 33210
647 20250318 090500 1213100708 3620 3610 3620 3605 10159
648 20250318 090400 1176392073 3610 3615 3620 3610 38772
649 20250318 090300 1036310843 3620 3635 3635 3620 25381
650 20250318 090200 944248053 3630 3635 3635 3615 63993
651 20250318 090100 712258950 3635 3630 3635 3625 57743
652 20250318 090000 502753425 3630 3630 3640 3625 138187