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

669
092040/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200700,590553287,3625,3625,3625,3625,712
20250318,200600,590553287,3625,3625,3625,3625,0
20250318,200500,590553287,3625,3625,3625,3625,0
20250318,200400,590553287,3625,3625,3625,3625,0
20250318,200300,590553287,3625,3625,3625,3625,0
20250318,200200,590553287,3625,3625,3625,3625,0
20250318,200100,590553287,3625,3625,3625,3625,0
20250318,200000,590553287,3625,3625,3625,3625,0
20250318,195900,590553287,3625,3625,3625,3625,0
20250318,195800,590553287,3625,3625,3625,3625,0
20250318,195700,590553287,3625,3625,3625,3625,0
20250318,195600,590553287,3625,3625,3625,3625,0
20250318,195500,590553287,3625,3625,3625,3625,0
20250318,195400,590553287,3625,3625,3625,3625,0
20250318,195300,590553287,3625,3625,3625,3625,0
20250318,195200,590553287,3625,3625,3625,3625,0
20250318,195100,590553287,3625,3625,3625,3625,0
20250318,195000,590553287,3625,3625,3625,3625,0
20250318,194900,590553287,3625,3625,3625,3625,0
20250318,194800,590553287,3625,3625,3625,3625,0
20250318,194700,590553287,3625,3625,3625,3625,0
20250318,194600,590553287,3625,3625,3625,3625,0
20250318,194500,590553287,3625,3625,3625,3625,0
20250318,194400,590553287,3625,3625,3625,3625,0
20250318,194300,590553287,3625,3625,3625,3625,0
20250318,194200,590553287,3625,3625,3625,3625,0
20250318,194100,590553287,3625,3625,3625,3625,0
20250318,194000,590553287,3625,3625,3625,3625,0
20250318,193900,590553287,3625,3625,3625,3625,0
20250318,193800,590553287,3625,3625,3625,3625,0
20250318,193700,590553287,3625,3625,3625,3625,712
20250318,193600,590553287,3625,3625,3625,3625,0
20250318,193500,590553287,3625,3625,3625,3625,0
20250318,193400,590553287,3625,3625,3625,3625,0
20250318,193300,590553287,3625,3625,3625,3625,0
20250318,193200,590553287,3625,3625,3625,3625,0
20250318,193100,590553287,3625,3625,3625,3625,0
20250318,193000,590553287,3625,3625,3625,3625,0
20250318,192900,590553287,3625,3625,3625,3625,0
20250318,192800,590553287,3625,3625,3625,3625,0
20250318,192700,590553287,3625,3625,3625,3625,0
20250318,192600,590553287,3625,3625,3625,3625,0
20250318,192500,590553287,3625,3625,3625,3625,0
20250318,192400,590553287,3625,3625,3625,3625,0
20250318,192300,590553287,3625,3625,3625,3625,0
20250318,192200,590553287,3625,3625,3625,3625,0
20250318,192100,590553287,3625,3625,3625,3625,0
20250318,192000,590553287,3625,3625,3625,3625,0
20250318,191900,590553287,3625,3625,3625,3625,0
20250318,191800,590553287,3625,3625,3625,3625,0
20250318,191700,590553287,3625,3625,3625,3625,0
20250318,191600,590553287,3625,3625,3625,3625,0
20250318,191500,590553287,3625,3625,3625,3625,0
20250318,191400,590553287,3625,3625,3625,3625,0
20250318,191300,590553287,3625,3625,3625,3625,0
20250318,191200,590553287,3625,3625,3625,3625,0
20250318,191100,590553287,3625,3625,3625,3625,0
20250318,191000,590553287,3625,3625,3625,3625,0
20250318,190900,590553287,3625,3625,3625,3625,0
20250318,190800,590553287,3625,3625,3625,3625,0
20250318,190700,590553287,3625,3625,3625,3625,712
20250318,190600,590553287,3625,3625,3625,3625,0
20250318,190500,590553287,3625,3625,3625,3625,0
20250318,190400,590553287,3625,3625,3625,3625,0
20250318,190300,590553287,3625,3625,3625,3625,0
20250318,190200,590553287,3625,3625,3625,3625,0
20250318,190100,590553287,3625,3625,3625,3625,0
20250318,190000,590553287,3625,3625,3625,3625,0
20250318,185900,590553287,3625,3625,3625,3625,0
20250318,185800,590553287,3625,3625,3625,3625,0
20250318,185700,590553287,3625,3625,3625,3625,0
20250318,185600,590553287,3625,3625,3625,3625,0
20250318,185500,590553287,3625,3625,3625,3625,0
20250318,185400,590553287,3625,3625,3625,3625,0
20250318,185300,590553287,3625,3625,3625,3625,0
20250318,185200,590553287,3625,3625,3625,3625,0
20250318,185100,590553287,3625,3625,3625,3625,0
20250318,185000,590553287,3625,3625,3625,3625,0
20250318,184900,590553287,3625,3625,3625,3625,0
20250318,184800,590553287,3625,3625,3625,3625,0
20250318,184700,590553287,3625,3625,3625,3625,0
20250318,184600,590553287,3625,3625,3625,3625,0
20250318,184500,590553287,3625,3625,3625,3625,0
20250318,184400,590553287,3625,3625,3625,3625,0
20250318,184300,590553287,3625,3625,3625,3625,0
20250318,184200,590553287,3625,3625,3625,3625,0
20250318,184100,590553287,3625,3625,3625,3625,0
20250318,184000,590553287,3625,3625,3625,3625,0
20250318,183900,590553287,3625,3625,3625,3625,0
20250318,183800,590553287,3625,3625,3625,3625,0
20250318,183700,590553287,3625,3625,3625,3625,712
20250318,183600,590553287,3625,3625,3625,3625,0
20250318,183500,590553287,3625,3625,3625,3625,0
20250318,183400,590553287,3625,3625,3625,3625,0
20250318,183300,590553287,3625,3625,3625,3625,0
20250318,183200,590553287,3625,3625,3625,3625,0
20250318,183100,590553287,3625,3625,3625,3625,0
20250318,183000,590553287,3625,3625,3625,3625,0
20250318,182900,590553287,3625,3625,3625,3625,0
20250318,182800,590553287,3625,3625,3625,3625,0
20250318,182700,590553287,3625,3625,3625,3625,0
20250318,182600,590553287,3625,3625,3625,3625,0
20250318,182500,590553287,3625,3625,3625,3625,0
20250318,182400,590553287,3625,3625,3625,3625,0
20250318,182300,590553287,3625,3625,3625,3625,0
20250318,182200,590553287,3625,3625,3625,3625,0
20250318,182100,590553287,3625,3625,3625,3625,0
20250318,182000,590553287,3625,3625,3625,3625,0
20250318,181900,590553287,3625,3625,3625,3625,0
20250318,181800,590553287,3625,3625,3625,3625,0
20250318,181700,590553287,3625,3625,3625,3625,0
20250318,181600,590553287,3625,3625,3625,3625,0
20250318,181500,590553287,3625,3625,3625,3625,0
20250318,181400,590553287,3625,3625,3625,3625,0
20250318,181300,590553287,3625,3625,3625,3625,0
20250318,181200,590553287,3625,3625,3625,3625,0
20250318,181100,590553287,3625,3625,3625,3625,0
20250318,181000,590553287,3625,3625,3625,3625,0
20250318,180900,590553287,3625,3625,3625,3625,0
20250318,180800,590553287,3625,3625,3625,3625,0
20250318,180700,590553287,3625,3625,3625,3625,712
20250318,180600,590553287,3625,3625,3625,3625,0
20250318,180500,590553287,3625,3625,3625,3625,0
20250318,180400,590553287,3625,3625,3625,3625,0
20250318,180300,590553287,3625,3625,3625,3625,0
20250318,180200,590553287,3625,3625,3625,3625,0
20250318,180100,590553287,3625,3625,3625,3625,0
20250318,180000,590553287,3625,3625,3625,3625,0
20250318,175900,590553287,3625,3625,3625,3625,0
20250318,175800,590553287,3625,3625,3625,3625,0
20250318,175700,590553287,3625,3625,3625,3625,0
20250318,175600,590553287,3625,3625,3625,3625,0
20250318,175500,590553287,3625,3625,3625,3625,0
20250318,175400,590553287,3625,3625,3625,3625,0
20250318,175300,590553287,3625,3625,3625,3625,0
20250318,175200,590553287,3625,3625,3625,3625,0
20250318,175100,590553287,3625,3625,3625,3625,0
20250318,175000,590553287,3625,3625,3625,3625,0
20250318,174900,590553287,3625,3625,3625,3625,0
20250318,174800,590553287,3625,3625,3625,3625,0
20250318,174700,590553287,3625,3625,3625,3625,0
20250318,174600,590553287,3625,3625,3625,3625,0
20250318,174500,590553287,3625,3625,3625,3625,0
20250318,174400,590553287,3625,3625,3625,3625,0
20250318,174300,590553287,3625,3625,3625,3625,0
20250318,174200,590553287,3625,3625,3625,3625,0
20250318,174100,590553287,3625,3625,3625,3625,0
20250318,174000,590553287,3625,3625,3625,3625,0
20250318,173900,590553287,3625,3625,3625,3625,0
20250318,173800,590553287,3625,3625,3625,3625,0
20250318,173700,590553287,3625,3625,3625,3625,712
20250318,173600,590553287,3625,3625,3625,3625,0
20250318,173500,590553287,3625,3625,3625,3625,0
20250318,173400,590553287,3625,3625,3625,3625,0
20250318,173300,590553287,3625,3625,3625,3625,0
20250318,173200,590553287,3625,3625,3625,3625,0
20250318,173100,590553287,3625,3625,3625,3625,0
20250318,173000,590553287,3625,3625,3625,3625,0
20250318,172900,590553287,3625,3625,3625,3625,0
20250318,172800,590553287,3625,3625,3625,3625,0
20250318,172700,590553287,3625,3625,3625,3625,0
20250318,172600,590553287,3625,3625,3625,3625,0
20250318,172500,590553287,3625,3625,3625,3625,0
20250318,172400,590553287,3625,3625,3625,3625,0
20250318,172300,590553287,3625,3625,3625,3625,0
20250318,172200,590553287,3625,3625,3625,3625,0
20250318,172100,590553287,3625,3625,3625,3625,0
20250318,172000,590553287,3625,3625,3625,3625,0
20250318,171900,590553287,3625,3625,3625,3625,0
20250318,171800,590553287,3625,3625,3625,3625,0
20250318,171700,590553287,3625,3625,3625,3625,0
20250318,171600,590553287,3625,3625,3625,3625,0
20250318,171500,590553287,3625,3625,3625,3625,0
20250318,171400,590553287,3625,3625,3625,3625,0
20250318,171300,590553287,3625,3625,3625,3625,0
20250318,171200,590553287,3625,3625,3625,3625,0
20250318,171100,590553287,3625,3625,3625,3625,0
20250318,171000,590553287,3625,3625,3625,3625,0
20250318,170900,590553287,3625,3625,3625,3625,0
20250318,170800,590553287,3625,3625,3625,3625,0
20250318,170700,590553287,3625,3625,3625,3625,712
20250318,170600,590553287,3625,3625,3625,3625,0
20250318,170500,590553287,3625,3625,3625,3625,0
20250318,170400,590553287,3625,3625,3625,3625,0
20250318,170300,590553287,3625,3625,3625,3625,0
20250318,170200,590553287,3625,3625,3625,3625,0
20250318,170100,590553287,3625,3625,3625,3625,0
20250318,170000,590553287,3625,3625,3625,3625,0
20250318,165900,590553287,3625,3625,3625,3625,0
20250318,165800,590553287,3625,3625,3625,3625,0
20250318,165700,590553287,3625,3625,3625,3625,0
20250318,165600,590553287,3625,3625,3625,3625,0
20250318,165500,590553287,3625,3625,3625,3625,0
20250318,165400,590553287,3625,3625,3625,3625,0
20250318,165300,590553287,3625,3625,3625,3625,0
20250318,165200,590553287,3625,3625,3625,3625,0
20250318,165100,590553287,3625,3625,3625,3625,0
20250318,165000,590553287,3625,3625,3625,3625,0
20250318,164900,590553287,3625,3625,3625,3625,0
20250318,164800,590553287,3625,3625,3625,3625,0
20250318,164700,590553287,3625,3625,3625,3625,0
20250318,164600,590553287,3625,3625,3625,3625,0
20250318,164500,590553287,3625,3625,3625,3625,0
20250318,164400,590553287,3625,3625,3625,3625,0
20250318,164300,590553287,3625,3625,3625,3625,0
20250318,164200,590553287,3625,3625,3625,3625,0
20250318,164100,590553287,3625,3625,3625,3625,0
20250318,164000,590553287,3625,3625,3625,3625,0
20250318,163900,590553287,3625,3625,3625,3625,0
20250318,163800,590553287,3625,3625,3625,3625,0
20250318,163700,590553287,3625,3625,3625,3625,712
20250318,163600,590553287,3625,3625,3625,3625,0
20250318,163500,590553287,3625,3625,3625,3625,0
20250318,163400,590553287,3625,3625,3625,3625,0
20250318,163300,590553287,3625,3625,3625,3625,0
20250318,163200,590553287,3625,3625,3625,3625,0
20250318,163100,590553287,3625,3625,3625,3625,0
20250318,163000,590553287,3625,3625,3625,3625,0
20250318,162900,590553287,3625,3625,3625,3625,0
20250318,162800,590553287,3625,3625,3625,3625,0
20250318,162700,590553287,3625,3625,3625,3625,0
20250318,162600,590553287,3625,3625,3625,3625,0
20250318,162500,590553287,3625,3625,3625,3625,0
20250318,162400,590553287,3625,3625,3625,3625,0
20250318,162300,590553287,3625,3625,3625,3625,0
20250318,162200,590553287,3625,3625,3625,3625,0
20250318,162100,590553287,3625,3625,3625,3625,0
20250318,162000,590553287,3625,3625,3625,3625,0
20250318,161900,590553287,3625,3625,3625,3625,0
20250318,161800,590553287,3625,3625,3625,3625,0
20250318,161700,590553287,3625,3625,3625,3625,0
20250318,161600,590553287,3625,3625,3625,3625,0
20250318,161500,590553287,3625,3625,3625,3625,0
20250318,161400,590553287,3625,3625,3625,3625,0
20250318,161300,590553287,3625,3625,3625,3625,0
20250318,161200,590553287,3625,3625,3625,3625,0
20250318,161100,590553287,3625,3625,3625,3625,0
20250318,161000,590553287,3625,3625,3625,3625,0
20250318,160900,590553287,3625,3625,3625,3625,0
20250318,160800,590553287,3625,3625,3625,3625,0
20250318,160700,590553287,3625,3625,3625,3625,712
20250318,160600,590553287,3625,3625,3625,3625,0
20250318,160500,590553287,3625,3625,3625,3625,0
20250318,160400,590553287,3625,3625,3625,3625,0
20250318,160300,590553287,3625,3625,3625,3625,0
20250318,160200,590553287,3625,3625,3625,3625,0
20250318,160100,590553287,3625,3625,3625,3625,0
20250318,160000,590553287,3625,3625,3625,3625,0
20250318,155900,590553287,3625,3625,3625,3625,0
20250318,155800,590553287,3625,3625,3625,3625,0
20250318,155700,590553287,3625,3625,3625,3625,0
20250318,155600,590553287,3625,3625,3625,3625,0
20250318,155500,590553287,3625,3625,3625,3625,0
20250318,155400,590553287,3625,3625,3625,3625,0
20250318,155300,590553287,3625,3625,3625,3625,0
20250318,155200,590553287,3625,3625,3625,3625,0
20250318,155100,590553287,3625,3625,3625,3625,0
20250318,155000,590553287,3625,3625,3625,3625,0
20250318,154900,590553287,3625,3625,3625,3625,0
20250318,154800,590553287,3625,3625,3625,3625,0
20250318,154700,590553287,3625,3625,3625,3625,0
20250318,154600,590553287,3625,3625,3625,3625,0
20250318,154500,590553287,3625,3625,3625,3625,0
20250318,154400,590553287,3625,3625,3625,3625,0
20250318,154300,590553287,3625,3625,3625,3625,0
20250318,154200,590553287,3625,3625,3625,3625,0
20250318,154100,590553287,3625,3625,3625,3625,0
20250318,154000,590553287,3625,3625,3625,3625,0
20250318,153900,590553287,3625,3625,3625,3625,0
20250318,153800,590553287,3625,3625,3625,3625,0
20250318,153700,590553287,3625,3625,3625,3625,712
20250318,153600,590553287,3625,3625,3625,3625,0
20250318,153500,590553287,3625,3625,3625,3625,0
20250318,153400,590553287,3625,3625,3625,3625,0
20250318,153300,590553287,3625,3625,3625,3625,0
20250318,153200,590553287,3625,3625,3625,3625,0
20250318,153100,590553287,3625,3625,3625,3625,0
20250318,153000,590553287,3625,3625,3625,3625,712
20250318,152900,587972287,3635,3635,3635,3635,0
20250318,152800,587972287,3635,3635,3635,3635,0
20250318,152700,587972287,3635,3635,3635,3635,0
20250318,152600,587972287,3635,3635,3635,3635,0
20250318,152500,587972287,3635,3635,3635,3635,0
20250318,152400,587972287,3635,3635,3635,3635,0
20250318,152300,587972287,3635,3635,3635,3635,0
20250318,152200,587972287,3635,3635,3635,3635,0
20250318,152100,587972287,3635,3635,3635,3635,0
20250318,152000,587972287,3635,3635,3635,3635,0
20250318,151900,587972287,3635,3620,3635,3620,509
20250318,151800,586125667,3620,3625,3625,3620,483
20250318,151700,584374952,3625,3635,3635,3625,52
20250318,151600,584186442,3625,3635,3635,3625,4
20250318,151500,584171922,3635,3630,3635,3630,325
20250318,151400,582991952,3630,3630,3630,3630,0
20250318,151300,582991952,3630,3630,3630,3630,1
20250318,151200,582988322,3630,3630,3630,3625,57
20250318,151100,582781417,3630,3630,3630,3630,186
20250318,151000,582106237,3625,3630,3630,3620,302
20250318,150900,581011977,3625,3620,3625,3620,5
20250318,150800,580993867,3635,3635,3635,3635,6
20250318,150700,580972057,3635,3635,3635,3635,1
20250318,150600,580968422,3620,3620,3620,3620,1
20250318,150500,580964802,3635,3635,3635,3635,4
20250318,150400,580950262,3625,3625,3625,3625,600
20250318,150300,578775262,3625,3625,3625,3625,1
20250318,150200,578771637,3640,3640,3640,3640,0
20250318,150100,578771637,3640,3640,3640,3640,0
20250318,150000,578771637,3640,3640,3640,3640,1
20250318,145900,578767997,3640,3640,3640,3640,0
20250318,145800,578767997,3640,3640,3640,3640,0
20250318,145700,578767997,3640,3640,3640,3640,0
20250318,145600,578767997,3640,3630,3640,3630,152
20250318,145500,578216067,3625,3625,3625,3625,0
20250318,145400,578216067,3625,3625,3625,3625,4
20250318,145300,578201567,3625,3625,3625,3625,0
20250318,145200,578201567,3625,3625,3625,3625,0
20250318,145100,578201567,3625,3640,3640,3625,5
20250318,145000,578183427,3620,3620,3620,3620,0
20250318,144900,578183427,3620,3620,3620,3620,0
20250318,144800,578183427,3620,3620,3640,3620,126
20250318,144700,577726312,3620,3620,3620,3620,0
20250318,144600,577726312,3620,3625,3625,3620,6
20250318,144500,577704567,3620,3620,3620,3620,0
20250318,144400,577704567,3620,3620,3620,3620,0
20250318,144300,577704567,3620,3620,3620,3620,0
20250318,144200,577704567,3620,3620,3620,3620,0
20250318,144100,577704567,3620,3625,3625,3620,2739
20250318,144000,567776887,3625,3625,3625,3625,0
20250318,143900,567776887,3625,3625,3625,3625,80
20250318,143800,567486887,3625,3640,3640,3625,60
20250318,143700,567268542,3640,3640,3645,3625,944
20250318,143600,563832392,3640,3640,3640,3640,6
20250318,143500,563810552,3645,3640,3645,3640,331
20250318,143400,562605682,3625,3625,3625,3625,0
20250318,143300,562605682,3625,3630,3640,3625,239
20250318,143200,561737827,3630,3630,3630,3630,28
20250318,143100,561636187,3630,3630,3630,3620,1025
20250318,143000,557924742,3630,3630,3630,3630,993
20250318,142900,554320152,3630,3635,3635,3630,444
20250318,142800,552706222,3645,3645,3645,3645,0
20250318,142700,552706222,3645,3635,3645,3635,284
20250318,142600,551672787,3635,3635,3635,3635,204
20250318,142500,550931247,3635,3635,3635,3635,0
20250318,142400,550931247,3635,3630,3635,3630,31
20250318,142300,550818567,3630,3640,3640,3630,125
20250318,142200,550363717,3640,3640,3640,3640,1
20250318,142100,550360077,3640,3635,3640,3635,1005
20250318,142000,546706877,3635,3635,3635,3635,1
20250318,141900,546703242,3635,3635,3635,3635,1
20250318,141800,546699607,3630,3630,3630,3630,83
20250318,141700,546398317,3635,3635,3635,3635,1
20250318,141600,546394682,3635,3630,3635,3630,52
20250318,141500,546205887,3630,3635,3635,3630,4
20250318,141400,546191362,3635,3635,3635,3635,365
20250318,141300,544864587,3635,3635,3635,3635,38
20250318,141200,544726457,3635,3635,3635,3635,0
20250318,141100,544726457,3635,3635,3635,3635,27
20250318,141000,544628312,3635,3635,3635,3635,0
20250318,140900,544628312,3635,3635,3635,3635,0
20250318,140800,544628312,3635,3635,3635,3635,0
20250318,140700,544628312,3635,3635,3635,3635,0
20250318,140600,544628312,3635,3635,3635,3635,0
20250318,140500,544628312,3635,3635,3635,3635,1
20250318,140400,544624677,3630,3630,3630,3630,0
20250318,140300,544624677,3630,3630,3630,3630,640
20250318,140200,542301477,3630,3630,3630,3630,0
20250318,140100,542301477,3630,3630,3630,3630,0
20250318,140000,542301477,3630,3630,3630,3630,100
20250318,135900,541938477,3630,3630,3630,3620,1253
20250318,135800,537400382,3630,3625,3630,3625,553
20250318,135700,535395717,3630,3630,3630,3630,82
20250318,135600,535098057,3630,3630,3630,3630,11
20250318,135500,535058127,3630,3635,3635,3630,15
20250318,135400,535003652,3635,3635,3635,3635,30
20250318,135300,534894602,3630,3625,3630,3625,1856
20250318,135200,528165032,3625,3625,3625,3625,680
20250318,135100,525700032,3625,3630,3635,3625,3369
20250318,135000,513471157,3635,3635,3635,3635,50
20250318,134900,513289407,3635,3635,3635,3635,10
20250318,134800,513253057,3635,3635,3635,3635,2
20250318,134700,513245787,3635,3635,3635,3635,2770
20250318,134600,503176837,3635,3640,3640,3635,1388
20250318,134500,498124537,3640,3640,3640,3640,106
20250318,134400,497738697,3640,3640,3640,3640,1656
20250318,134300,491710857,3650,3650,3650,3650,20
20250318,134200,491637857,3650,3650,3650,3650,0
20250318,134100,491637857,3650,3650,3650,3650,1
20250318,134000,491634207,3640,3645,3645,3640,1930
20250318,133900,484603677,3650,3650,3650,3650,0
20250318,133800,484603677,3650,3650,3650,3650,0
20250318,133700,484603677,3650,3655,3655,3650,63
20250318,133600,484373662,3655,3645,3655,3645,235
20250318,133500,483515912,3645,3650,3650,3645,11
20250318,133400,483475812,3650,3650,3650,3650,0
20250318,133300,483475812,3650,3650,3650,3650,167
20250318,133200,482866262,3655,3655,3655,3655,1
20250318,133100,482862607,3650,3650,3650,3650,0
20250318,133000,482862607,3650,3650,3650,3650,0
20250318,132900,482862607,3650,3650,3650,3650,0
20250318,132800,482862607,3650,3650,3650,3650,150
20250318,132700,482315107,3650,3650,3650,3650,3129
20250318,132600,470894257,3640,3640,3640,3640,100
20250318,132500,470530257,3640,3640,3640,3640,0
20250318,132400,470530257,3640,3650,3650,3640,193
20250318,132300,469827577,3650,3650,3650,3650,100
20250318,132200,469462577,3650,3650,3650,3650,0
20250318,132100,469462577,3650,3650,3650,3650,0
20250318,132000,469462577,3650,3650,3650,3650,0
20250318,131900,469462577,3650,3645,3650,3645,547
20250318,131800,467466927,3635,3645,3645,3635,687
20250318,131700,464969512,3650,3650,3650,3650,550
20250318,131600,462962012,3650,3650,3650,3650,4
20250318,131500,462947412,3645,3645,3645,3645,0
20250318,131400,462947412,3645,3645,3645,3645,0
20250318,131300,462947412,3645,3645,3650,3645,1237
20250318,131200,458438382,3645,3645,3645,3645,0
20250318,131100,458438382,3645,3645,3645,3645,20
20250318,131000,458365482,3645,3645,3645,3645,0
20250318,130900,458365482,3645,3645,3645,3645,18
20250318,130800,458299872,3645,3640,3645,3640,460
20250318,130700,456624377,3635,3635,3635,3635,0
20250318,130600,456624377,3635,3635,3635,3635,100
20250318,130500,456260877,3635,3635,3635,3635,200
20250318,130400,455533877,3635,3635,3635,3635,0
20250318,130300,455533877,3635,3635,3635,3635,0
20250318,130200,455533877,3635,3645,3645,3635,6
20250318,130100,455512057,3640,3640,3640,3640,26
20250318,130000,455417417,3645,3645,3645,3645,0
20250318,125900,455417417,3645,3645,3645,3645,0
20250318,125800,455417417,3645,3655,3655,3640,152
20250318,125700,454863372,3660,3660,3660,3660,0
20250318,125600,454863372,3660,3660,3660,3660,1
20250318,125500,454859712,3660,3640,3660,3640,396
20250318,125400,453415107,3635,3630,3635,3630,3
20250318,125300,453404207,3630,3630,3630,3630,2
20250318,125200,453396947,3630,3630,3630,3630,374
20250318,125100,452039327,3630,3640,3640,3630,1091
20250318,125000,448076092,3640,3640,3640,3640,201
20250318,124900,447344452,3645,3645,3645,3645,101
20250318,124800,446976307,3650,3650,3650,3650,0
20250318,124700,446976307,3650,3650,3650,3650,0
20250318,124600,446976307,3650,3650,3650,3650,312
20250318,124500,445837507,3655,3655,3655,3655,701
20250318,124400,443275352,3655,3660,3660,3655,90
20250318,124300,442946152,3660,3660,3660,3660,1
20250318,124200,442942492,3660,3655,3660,3655,2689
20250318,124100,433113447,3660,3660,3660,3660,970
20250318,124000,429563247,3655,3655,3655,3655,455
20250318,123900,427900222,3655,3655,3655,3655,0
20250318,123800,427900222,3655,3655,3655,3655,0
20250318,123700,427900222,3655,3650,3655,3645,1169
20250318,123600,423633522,3650,3650,3650,3650,0
20250318,123500,423633522,3650,3650,3650,3650,0
20250318,123400,423633522,3650,3650,3650,3650,0
20250318,123300,423633522,3650,3655,3655,3650,491
20250318,123200,421841267,3655,3655,3655,3655,1
20250318,123100,421837612,3650,3645,3650,3640,106
20250318,123000,421451457,3650,3650,3650,3650,677
20250318,122900,418980407,3650,3650,3650,3640,83
20250318,122800,418678167,3645,3645,3645,3645,1000
20250318,122700,415033167,3650,3650,3650,3650,1
20250318,122600,415029517,3645,3645,3645,3645,248
20250318,122500,414125557,3645,3645,3645,3645,55
20250318,122400,413925082,3645,3635,3645,3635,976
20250318,122300,410375612,3640,3645,3645,3640,403
20250318,122200,408907567,3650,3650,3650,3650,115
20250318,122100,408487817,3650,3655,3655,3650,2353
20250318,122000,399893527,3665,3665,3665,3665,0
20250318,121900,399893527,3665,3665,3665,3665,0
20250318,121800,399893527,3665,3665,3665,3650,51
20250318,121700,399707122,3665,3665,3665,3665,348
20250318,121600,398431702,3660,3660,3660,3660,394
20250318,121500,396989662,3665,3665,3665,3665,3
20250318,121400,396978667,3665,3660,3665,3660,722
20250318,121300,394333647,3660,3665,3665,3660,5
20250318,121200,394315342,3660,3660,3665,3660,111
20250318,121100,393909077,3665,3650,3670,3650,4803
20250318,121000,376341112,3655,3655,3655,3655,0
20250318,120900,376341112,3655,3655,3655,3655,0
20250318,120800,376341112,3655,3655,3655,3655,0
20250318,120700,376341112,3655,3625,3655,3625,8792
20250318,120600,344288167,3625,3625,3625,3625,135
20250318,120500,343798792,3630,3630,3630,3630,0
20250318,120400,343798792,3630,3635,3635,3630,21
20250318,120300,343722542,3635,3635,3635,3635,0
20250318,120200,343722542,3635,3635,3635,3635,0
20250318,120100,343722542,3635,3635,3635,3635,142
20250318,120000,343206372,3630,3630,3630,3630,1100
20250318,115900,339213372,3630,3630,3630,3630,26
20250318,115800,339118992,3635,3635,3635,3635,0
20250318,115700,339118992,3635,3635,3635,3635,179
20250318,115600,338468327,3635,3635,3635,3635,136
20250318,115500,337973967,3635,3635,3635,3635,1
20250318,115400,337970332,3635,3635,3635,3635,0
20250318,115300,337970332,3635,3635,3635,3635,31
20250318,115200,337857647,3635,3635,3635,3635,1
20250318,115100,337854012,3645,3645,3645,3645,0
20250318,115000,337854012,3645,3645,3645,3645,0
20250318,114900,337854012,3645,3640,3645,3640,4
20250318,114800,337839442,3620,3620,3620,3620,1
20250318,114700,337835822,3625,3630,3630,3625,440
20250318,114600,336239262,3640,3640,3640,3640,83
20250318,114500,335937142,3640,3640,3650,3640,4669
20250318,114400,318913842,3640,3645,3645,3640,1632
20250318,114300,312965402,3640,3650,3650,3640,420
20250318,114200,311433242,3650,3650,3650,3650,44
20250318,114100,311272642,3650,3645,3650,3645,2074
20250318,114000,303707837,3645,3635,3645,3635,2130
20250318,113900,295955532,3640,3635,3640,3630,107
20250318,113800,295566597,3635,3625,3635,3625,2399
20250318,113700,286859372,3615,3610,3625,3610,6379
20250318,113600,263776202,3615,3615,3615,3615,1659
20250318,113500,257778917,3615,3615,3615,3615,1
20250318,113400,257775302,3610,3605,3610,3605,1451
20250318,113300,252537747,3610,3600,3610,3600,1224
20250318,113200,248130737,3595,3595,3595,3595,10
20250318,113100,248094787,3595,3595,3595,3595,1581
20250318,113000,242411092,3595,3595,3595,3595,0
20250318,112900,242411092,3595,3595,3595,3595,1
20250318,112800,242407497,3595,3595,3595,3595,0
20250318,112700,242407497,3595,3590,3595,3590,81
20250318,112600,242116702,3590,3590,3590,3590,100
20250318,112500,241757702,3590,3590,3590,3590,0
20250318,112400,241757702,3590,3590,3590,3590,0
20250318,112300,241757702,3590,3590,3590,3590,0
20250318,112200,241757702,3590,3590,3590,3590,850
20250318,112100,238706202,3590,3590,3590,3590,238
20250318,112000,237851782,3585,3580,3585,3575,2586
20250318,111900,228584067,3580,3575,3580,3575,589
20250318,111800,226477912,3575,3575,3575,3575,2
20250318,111700,226470762,3565,3570,3570,3565,1971
20250318,111600,219441207,3570,3575,3575,3570,6
20250318,111500,219419762,3570,3575,3575,3570,1168
20250318,111400,215249021,3575,3575,3575,3575,100
20250318,111300,214891521,3575,3575,3575,3575,3
20250318,111200,214880796,3575,3575,3575,3575,0
20250318,111100,214880796,3575,3577,3577,3575,1117
20250318,111000,210886995,3577,3577,3577,3577,64
20250318,110900,210658067,3580,3580,3580,3580,6
20250318,110800,210636587,3580,3580,3580,3580,1
20250318,110700,210633007,3575,3575,3575,3575,50
20250318,110600,210454257,3575,3575,3575,3575,71
20250318,110500,210200432,3575,3575,3575,3575,10
20250318,110400,210164682,3580,3580,3580,3580,0
20250318,110300,210164682,3580,3580,3580,3580,0
20250318,110200,210164682,3580,3580,3580,3580,422
20250318,110100,208653922,3580,3580,3580,3580,0
20250318,110000,208653922,3580,3580,3580,3580,1
20250318,105900,208650342,3585,3585,3585,3585,10
20250318,105800,208614492,3585,3585,3585,3585,20
20250318,105700,208542792,3585,3580,3585,3580,68
20250318,105600,208299302,3585,3585,3585,3585,96
20250318,105500,207955142,3590,3590,3590,3590,1
20250318,105400,207951552,3590,3590,3590,3585,1522
20250318,105300,202487767,3595,3595,3595,3595,0
20250318,105200,202487767,3595,3595,3595,3595,3
20250318,105100,202476982,3590,3585,3590,3585,385
20250318,105000,201095582,3590,3590,3590,3590,3
20250318,104900,201084812,3590,3585,3590,3585,1003
20250318,104800,197484057,3590,3590,3590,3590,30
20250318,104700,197376357,3590,3590,3590,3590,0
20250318,104600,197376357,3590,3590,3590,3590,0
20250318,104500,197376357,3590,3590,3590,3585,779
20250318,104400,194583287,3590,3590,3590,3590,3
20250318,104300,194572517,3590,3590,3590,3590,0
20250318,104200,194572517,3590,3585,3590,3585,269
20250318,104100,193608147,3585,3590,3590,3585,300
20250318,104000,192532602,3595,3595,3595,3595,1
20250318,103900,192529007,3595,3595,3595,3595,399
20250318,103800,191094602,3595,3595,3595,3595,2
20250318,103700,191087412,3595,3595,3595,3595,200
20250318,103600,190368412,3592,3592,3592,3592,1
20250318,103500,190364820,3600,3600,3600,3600,1
20250318,103400,190361220,3600,3585,3600,3585,33
20250318,103300,190242870,3585,3590,3595,3585,699
20250318,103200,187733365,3585,3585,3585,3585,0
20250318,103100,187733365,3585,3585,3585,3585,202
20250318,103000,187009195,3590,3590,3590,3590,101
20250318,102900,186646605,3590,3590,3590,3590,4
20250318,102800,186632245,3585,3585,3585,3585,0
20250318,102700,186632245,3585,3585,3585,3585,319
20250318,102600,185488630,3585,3585,3585,3585,211
20250318,102500,184732195,3595,3595,3595,3595,0
20250318,102400,184732195,3595,3595,3595,3595,32
20250318,102300,184617155,3595,3595,3595,3595,50
20250318,102200,184437405,3595,3595,3595,3595,2
20250318,102100,184430215,3595,3595,3595,3595,226
20250318,102000,183617745,3590,3590,3590,3590,0
20250318,101900,183617745,3590,3585,3590,3585,688
20250318,101800,181148380,3585,3585,3585,3585,0
20250318,101700,181148380,3585,3585,3590,3585,187
20250318,101600,180477970,3585,3585,3585,3585,68
20250318,101500,180234190,3600,3595,3600,3592,401
20250318,101400,178792539,3597,3595,3597,3595,918
20250318,101300,175492325,3602,3600,3602,3600,377
20250318,101200,174134925,3610,3610,3610,3610,0
20250318,101100,174134925,3610,3610,3610,3610,100
20250318,101000,173773925,3615,3590,3615,3590,4537
20250318,100900,157452600,3595,3595,3595,3595,0
20250318,100800,157452600,3595,3595,3595,3590,272
20250318,100700,156476110,3590,3590,3590,3590,200
20250318,100600,155758110,3590,3590,3590,3590,2
20250318,100500,155750930,3580,3580,3580,3580,0
20250318,100400,155750930,3580,3575,3580,3575,1304
20250318,100300,151086115,3580,3580,3580,3580,145
20250318,100200,150567015,3580,3580,3580,3580,20
20250318,100100,150495415,3580,3580,3580,3580,353
20250318,100000,149231675,3580,3580,3580,3580,67
20250318,095900,148991815,3575,3585,3585,3575,3314
20250318,095800,137126205,3585,3590,3590,3585,123
20250318,095700,136685245,3585,3585,3585,3585,0
20250318,095600,136685245,3585,3590,3590,3585,1146
20250318,095500,132574310,3590,3590,3590,3590,41
20250318,095400,132427120,3590,3590,3590,3590,601
20250318,095300,130269530,3585,3587,3587,3585,968
20250318,095200,126798250,3585,3585,3585,3585,0
20250318,095100,126798250,3585,3585,3585,3585,612
20250318,095000,124604230,3585,3585,3585,3585,821
20250318,094900,121660945,3585,3590,3600,3585,701
20250318,094800,119146755,3585,3585,3585,3585,0
20250318,094700,119146755,3585,3600,3600,3585,7279
20250318,094600,93000985,3615,3600,3615,3600,838
20250318,094500,89981875,3600,3615,3615,3600,19
20250318,094400,89913430,3615,3595,3615,3595,4657
20250318,094300,73106640,3595,3595,3600,3595,1314
20250318,094200,68376340,3595,3595,3595,3590,751
20250318,094100,65676545,3595,3595,3595,3590,269
20250318,094000,64709620,3595,3595,3595,3595,45
20250318,093900,64547845,3595,3595,3600,3595,329
20250318,093800,63363775,3595,3595,3595,3595,451
20250318,093700,61742430,3590,3590,3590,3590,100
20250318,093600,61383430,3585,3585,3585,3585,0
20250318,093500,61383430,3585,3585,3585,3585,2
20250318,093400,61376260,3585,3595,3595,3585,224
20250318,093300,60572435,3595,3595,3595,3595,593
20250318,093200,58440600,3590,3590,3590,3590,1500
20250318,093100,53055600,3600,3595,3600,3590,367
20250318,093000,51736675,3590,3575,3590,3575,1536
20250318,092900,46236210,3580,3585,3585,3575,1108
20250318,092800,42271260,3590,3590,3590,3590,11
20250318,092700,42231770,3595,3585,3595,3585,1264
20250318,092600,37689590,3580,3580,3580,3580,133
20250318,092500,37213450,3580,3580,3580,3580,1
20250318,092400,37209870,3570,3570,3570,3570,26
20250318,092300,37117050,3570,3585,3585,3570,30
20250318,092200,37009905,3565,3580,3580,3565,50
20250318,092100,36831185,3585,3565,3585,3565,38
20250318,092000,36695660,3570,3570,3570,3570,0
20250318,091900,36695660,3570,3570,3570,3570,833
20250318,091800,33721850,3570,3570,3570,3570,328
20250318,091700,32550890,3590,3595,3595,3565,1306
20250318,091600,27887895,3590,3590,3590,3575,1716
20250318,091500,21739250,3590,3595,3595,3590,26
20250318,091400,21645830,3595,3595,3595,3595,99
20250318,091300,21289925,3595,3595,3595,3590,478
20250318,091200,19572400,3590,3595,3600,3590,188
20250318,091100,18896270,3595,3590,3595,3590,398
20250318,091000,17466030,3580,3580,3580,3580,679
20250318,090900,15035210,3570,3570,3570,3570,265
20250318,090800,14089160,3570,3575,3575,3570,465
20250318,090700,12427285,3575,3575,3575,3575,1
20250318,090600,12423710,3575,3575,3575,3575,6
20250318,090500,12402260,3575,3565,3575,3565,119
20250318,090400,11977345,3565,3575,3575,3565,377
20250318,090300,10630820,3575,3575,3575,3575,347
20250318,090200,9390295,3575,3575,3575,3550,212
20250318,090100,8633590,3545,3545,3545,3545,154
20250318,090000,8087660,3570,3545,3570,3545,2276
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200700 590553287 3625 3625 3625 3625 712
3 20250318 200600 590553287 3625 3625 3625 3625 0
4 20250318 200500 590553287 3625 3625 3625 3625 0
5 20250318 200400 590553287 3625 3625 3625 3625 0
6 20250318 200300 590553287 3625 3625 3625 3625 0
7 20250318 200200 590553287 3625 3625 3625 3625 0
8 20250318 200100 590553287 3625 3625 3625 3625 0
9 20250318 200000 590553287 3625 3625 3625 3625 0
10 20250318 195900 590553287 3625 3625 3625 3625 0
11 20250318 195800 590553287 3625 3625 3625 3625 0
12 20250318 195700 590553287 3625 3625 3625 3625 0
13 20250318 195600 590553287 3625 3625 3625 3625 0
14 20250318 195500 590553287 3625 3625 3625 3625 0
15 20250318 195400 590553287 3625 3625 3625 3625 0
16 20250318 195300 590553287 3625 3625 3625 3625 0
17 20250318 195200 590553287 3625 3625 3625 3625 0
18 20250318 195100 590553287 3625 3625 3625 3625 0
19 20250318 195000 590553287 3625 3625 3625 3625 0
20 20250318 194900 590553287 3625 3625 3625 3625 0
21 20250318 194800 590553287 3625 3625 3625 3625 0
22 20250318 194700 590553287 3625 3625 3625 3625 0
23 20250318 194600 590553287 3625 3625 3625 3625 0
24 20250318 194500 590553287 3625 3625 3625 3625 0
25 20250318 194400 590553287 3625 3625 3625 3625 0
26 20250318 194300 590553287 3625 3625 3625 3625 0
27 20250318 194200 590553287 3625 3625 3625 3625 0
28 20250318 194100 590553287 3625 3625 3625 3625 0
29 20250318 194000 590553287 3625 3625 3625 3625 0
30 20250318 193900 590553287 3625 3625 3625 3625 0
31 20250318 193800 590553287 3625 3625 3625 3625 0
32 20250318 193700 590553287 3625 3625 3625 3625 712
33 20250318 193600 590553287 3625 3625 3625 3625 0
34 20250318 193500 590553287 3625 3625 3625 3625 0
35 20250318 193400 590553287 3625 3625 3625 3625 0
36 20250318 193300 590553287 3625 3625 3625 3625 0
37 20250318 193200 590553287 3625 3625 3625 3625 0
38 20250318 193100 590553287 3625 3625 3625 3625 0
39 20250318 193000 590553287 3625 3625 3625 3625 0
40 20250318 192900 590553287 3625 3625 3625 3625 0
41 20250318 192800 590553287 3625 3625 3625 3625 0
42 20250318 192700 590553287 3625 3625 3625 3625 0
43 20250318 192600 590553287 3625 3625 3625 3625 0
44 20250318 192500 590553287 3625 3625 3625 3625 0
45 20250318 192400 590553287 3625 3625 3625 3625 0
46 20250318 192300 590553287 3625 3625 3625 3625 0
47 20250318 192200 590553287 3625 3625 3625 3625 0
48 20250318 192100 590553287 3625 3625 3625 3625 0
49 20250318 192000 590553287 3625 3625 3625 3625 0
50 20250318 191900 590553287 3625 3625 3625 3625 0
51 20250318 191800 590553287 3625 3625 3625 3625 0
52 20250318 191700 590553287 3625 3625 3625 3625 0
53 20250318 191600 590553287 3625 3625 3625 3625 0
54 20250318 191500 590553287 3625 3625 3625 3625 0
55 20250318 191400 590553287 3625 3625 3625 3625 0
56 20250318 191300 590553287 3625 3625 3625 3625 0
57 20250318 191200 590553287 3625 3625 3625 3625 0
58 20250318 191100 590553287 3625 3625 3625 3625 0
59 20250318 191000 590553287 3625 3625 3625 3625 0
60 20250318 190900 590553287 3625 3625 3625 3625 0
61 20250318 190800 590553287 3625 3625 3625 3625 0
62 20250318 190700 590553287 3625 3625 3625 3625 712
63 20250318 190600 590553287 3625 3625 3625 3625 0
64 20250318 190500 590553287 3625 3625 3625 3625 0
65 20250318 190400 590553287 3625 3625 3625 3625 0
66 20250318 190300 590553287 3625 3625 3625 3625 0
67 20250318 190200 590553287 3625 3625 3625 3625 0
68 20250318 190100 590553287 3625 3625 3625 3625 0
69 20250318 190000 590553287 3625 3625 3625 3625 0
70 20250318 185900 590553287 3625 3625 3625 3625 0
71 20250318 185800 590553287 3625 3625 3625 3625 0
72 20250318 185700 590553287 3625 3625 3625 3625 0
73 20250318 185600 590553287 3625 3625 3625 3625 0
74 20250318 185500 590553287 3625 3625 3625 3625 0
75 20250318 185400 590553287 3625 3625 3625 3625 0
76 20250318 185300 590553287 3625 3625 3625 3625 0
77 20250318 185200 590553287 3625 3625 3625 3625 0
78 20250318 185100 590553287 3625 3625 3625 3625 0
79 20250318 185000 590553287 3625 3625 3625 3625 0
80 20250318 184900 590553287 3625 3625 3625 3625 0
81 20250318 184800 590553287 3625 3625 3625 3625 0
82 20250318 184700 590553287 3625 3625 3625 3625 0
83 20250318 184600 590553287 3625 3625 3625 3625 0
84 20250318 184500 590553287 3625 3625 3625 3625 0
85 20250318 184400 590553287 3625 3625 3625 3625 0
86 20250318 184300 590553287 3625 3625 3625 3625 0
87 20250318 184200 590553287 3625 3625 3625 3625 0
88 20250318 184100 590553287 3625 3625 3625 3625 0
89 20250318 184000 590553287 3625 3625 3625 3625 0
90 20250318 183900 590553287 3625 3625 3625 3625 0
91 20250318 183800 590553287 3625 3625 3625 3625 0
92 20250318 183700 590553287 3625 3625 3625 3625 712
93 20250318 183600 590553287 3625 3625 3625 3625 0
94 20250318 183500 590553287 3625 3625 3625 3625 0
95 20250318 183400 590553287 3625 3625 3625 3625 0
96 20250318 183300 590553287 3625 3625 3625 3625 0
97 20250318 183200 590553287 3625 3625 3625 3625 0
98 20250318 183100 590553287 3625 3625 3625 3625 0
99 20250318 183000 590553287 3625 3625 3625 3625 0
100 20250318 182900 590553287 3625 3625 3625 3625 0
101 20250318 182800 590553287 3625 3625 3625 3625 0
102 20250318 182700 590553287 3625 3625 3625 3625 0
103 20250318 182600 590553287 3625 3625 3625 3625 0
104 20250318 182500 590553287 3625 3625 3625 3625 0
105 20250318 182400 590553287 3625 3625 3625 3625 0
106 20250318 182300 590553287 3625 3625 3625 3625 0
107 20250318 182200 590553287 3625 3625 3625 3625 0
108 20250318 182100 590553287 3625 3625 3625 3625 0
109 20250318 182000 590553287 3625 3625 3625 3625 0
110 20250318 181900 590553287 3625 3625 3625 3625 0
111 20250318 181800 590553287 3625 3625 3625 3625 0
112 20250318 181700 590553287 3625 3625 3625 3625 0
113 20250318 181600 590553287 3625 3625 3625 3625 0
114 20250318 181500 590553287 3625 3625 3625 3625 0
115 20250318 181400 590553287 3625 3625 3625 3625 0
116 20250318 181300 590553287 3625 3625 3625 3625 0
117 20250318 181200 590553287 3625 3625 3625 3625 0
118 20250318 181100 590553287 3625 3625 3625 3625 0
119 20250318 181000 590553287 3625 3625 3625 3625 0
120 20250318 180900 590553287 3625 3625 3625 3625 0
121 20250318 180800 590553287 3625 3625 3625 3625 0
122 20250318 180700 590553287 3625 3625 3625 3625 712
123 20250318 180600 590553287 3625 3625 3625 3625 0
124 20250318 180500 590553287 3625 3625 3625 3625 0
125 20250318 180400 590553287 3625 3625 3625 3625 0
126 20250318 180300 590553287 3625 3625 3625 3625 0
127 20250318 180200 590553287 3625 3625 3625 3625 0
128 20250318 180100 590553287 3625 3625 3625 3625 0
129 20250318 180000 590553287 3625 3625 3625 3625 0
130 20250318 175900 590553287 3625 3625 3625 3625 0
131 20250318 175800 590553287 3625 3625 3625 3625 0
132 20250318 175700 590553287 3625 3625 3625 3625 0
133 20250318 175600 590553287 3625 3625 3625 3625 0
134 20250318 175500 590553287 3625 3625 3625 3625 0
135 20250318 175400 590553287 3625 3625 3625 3625 0
136 20250318 175300 590553287 3625 3625 3625 3625 0
137 20250318 175200 590553287 3625 3625 3625 3625 0
138 20250318 175100 590553287 3625 3625 3625 3625 0
139 20250318 175000 590553287 3625 3625 3625 3625 0
140 20250318 174900 590553287 3625 3625 3625 3625 0
141 20250318 174800 590553287 3625 3625 3625 3625 0
142 20250318 174700 590553287 3625 3625 3625 3625 0
143 20250318 174600 590553287 3625 3625 3625 3625 0
144 20250318 174500 590553287 3625 3625 3625 3625 0
145 20250318 174400 590553287 3625 3625 3625 3625 0
146 20250318 174300 590553287 3625 3625 3625 3625 0
147 20250318 174200 590553287 3625 3625 3625 3625 0
148 20250318 174100 590553287 3625 3625 3625 3625 0
149 20250318 174000 590553287 3625 3625 3625 3625 0
150 20250318 173900 590553287 3625 3625 3625 3625 0
151 20250318 173800 590553287 3625 3625 3625 3625 0
152 20250318 173700 590553287 3625 3625 3625 3625 712
153 20250318 173600 590553287 3625 3625 3625 3625 0
154 20250318 173500 590553287 3625 3625 3625 3625 0
155 20250318 173400 590553287 3625 3625 3625 3625 0
156 20250318 173300 590553287 3625 3625 3625 3625 0
157 20250318 173200 590553287 3625 3625 3625 3625 0
158 20250318 173100 590553287 3625 3625 3625 3625 0
159 20250318 173000 590553287 3625 3625 3625 3625 0
160 20250318 172900 590553287 3625 3625 3625 3625 0
161 20250318 172800 590553287 3625 3625 3625 3625 0
162 20250318 172700 590553287 3625 3625 3625 3625 0
163 20250318 172600 590553287 3625 3625 3625 3625 0
164 20250318 172500 590553287 3625 3625 3625 3625 0
165 20250318 172400 590553287 3625 3625 3625 3625 0
166 20250318 172300 590553287 3625 3625 3625 3625 0
167 20250318 172200 590553287 3625 3625 3625 3625 0
168 20250318 172100 590553287 3625 3625 3625 3625 0
169 20250318 172000 590553287 3625 3625 3625 3625 0
170 20250318 171900 590553287 3625 3625 3625 3625 0
171 20250318 171800 590553287 3625 3625 3625 3625 0
172 20250318 171700 590553287 3625 3625 3625 3625 0
173 20250318 171600 590553287 3625 3625 3625 3625 0
174 20250318 171500 590553287 3625 3625 3625 3625 0
175 20250318 171400 590553287 3625 3625 3625 3625 0
176 20250318 171300 590553287 3625 3625 3625 3625 0
177 20250318 171200 590553287 3625 3625 3625 3625 0
178 20250318 171100 590553287 3625 3625 3625 3625 0
179 20250318 171000 590553287 3625 3625 3625 3625 0
180 20250318 170900 590553287 3625 3625 3625 3625 0
181 20250318 170800 590553287 3625 3625 3625 3625 0
182 20250318 170700 590553287 3625 3625 3625 3625 712
183 20250318 170600 590553287 3625 3625 3625 3625 0
184 20250318 170500 590553287 3625 3625 3625 3625 0
185 20250318 170400 590553287 3625 3625 3625 3625 0
186 20250318 170300 590553287 3625 3625 3625 3625 0
187 20250318 170200 590553287 3625 3625 3625 3625 0
188 20250318 170100 590553287 3625 3625 3625 3625 0
189 20250318 170000 590553287 3625 3625 3625 3625 0
190 20250318 165900 590553287 3625 3625 3625 3625 0
191 20250318 165800 590553287 3625 3625 3625 3625 0
192 20250318 165700 590553287 3625 3625 3625 3625 0
193 20250318 165600 590553287 3625 3625 3625 3625 0
194 20250318 165500 590553287 3625 3625 3625 3625 0
195 20250318 165400 590553287 3625 3625 3625 3625 0
196 20250318 165300 590553287 3625 3625 3625 3625 0
197 20250318 165200 590553287 3625 3625 3625 3625 0
198 20250318 165100 590553287 3625 3625 3625 3625 0
199 20250318 165000 590553287 3625 3625 3625 3625 0
200 20250318 164900 590553287 3625 3625 3625 3625 0
201 20250318 164800 590553287 3625 3625 3625 3625 0
202 20250318 164700 590553287 3625 3625 3625 3625 0
203 20250318 164600 590553287 3625 3625 3625 3625 0
204 20250318 164500 590553287 3625 3625 3625 3625 0
205 20250318 164400 590553287 3625 3625 3625 3625 0
206 20250318 164300 590553287 3625 3625 3625 3625 0
207 20250318 164200 590553287 3625 3625 3625 3625 0
208 20250318 164100 590553287 3625 3625 3625 3625 0
209 20250318 164000 590553287 3625 3625 3625 3625 0
210 20250318 163900 590553287 3625 3625 3625 3625 0
211 20250318 163800 590553287 3625 3625 3625 3625 0
212 20250318 163700 590553287 3625 3625 3625 3625 712
213 20250318 163600 590553287 3625 3625 3625 3625 0
214 20250318 163500 590553287 3625 3625 3625 3625 0
215 20250318 163400 590553287 3625 3625 3625 3625 0
216 20250318 163300 590553287 3625 3625 3625 3625 0
217 20250318 163200 590553287 3625 3625 3625 3625 0
218 20250318 163100 590553287 3625 3625 3625 3625 0
219 20250318 163000 590553287 3625 3625 3625 3625 0
220 20250318 162900 590553287 3625 3625 3625 3625 0
221 20250318 162800 590553287 3625 3625 3625 3625 0
222 20250318 162700 590553287 3625 3625 3625 3625 0
223 20250318 162600 590553287 3625 3625 3625 3625 0
224 20250318 162500 590553287 3625 3625 3625 3625 0
225 20250318 162400 590553287 3625 3625 3625 3625 0
226 20250318 162300 590553287 3625 3625 3625 3625 0
227 20250318 162200 590553287 3625 3625 3625 3625 0
228 20250318 162100 590553287 3625 3625 3625 3625 0
229 20250318 162000 590553287 3625 3625 3625 3625 0
230 20250318 161900 590553287 3625 3625 3625 3625 0
231 20250318 161800 590553287 3625 3625 3625 3625 0
232 20250318 161700 590553287 3625 3625 3625 3625 0
233 20250318 161600 590553287 3625 3625 3625 3625 0
234 20250318 161500 590553287 3625 3625 3625 3625 0
235 20250318 161400 590553287 3625 3625 3625 3625 0
236 20250318 161300 590553287 3625 3625 3625 3625 0
237 20250318 161200 590553287 3625 3625 3625 3625 0
238 20250318 161100 590553287 3625 3625 3625 3625 0
239 20250318 161000 590553287 3625 3625 3625 3625 0
240 20250318 160900 590553287 3625 3625 3625 3625 0
241 20250318 160800 590553287 3625 3625 3625 3625 0
242 20250318 160700 590553287 3625 3625 3625 3625 712
243 20250318 160600 590553287 3625 3625 3625 3625 0
244 20250318 160500 590553287 3625 3625 3625 3625 0
245 20250318 160400 590553287 3625 3625 3625 3625 0
246 20250318 160300 590553287 3625 3625 3625 3625 0
247 20250318 160200 590553287 3625 3625 3625 3625 0
248 20250318 160100 590553287 3625 3625 3625 3625 0
249 20250318 160000 590553287 3625 3625 3625 3625 0
250 20250318 155900 590553287 3625 3625 3625 3625 0
251 20250318 155800 590553287 3625 3625 3625 3625 0
252 20250318 155700 590553287 3625 3625 3625 3625 0
253 20250318 155600 590553287 3625 3625 3625 3625 0
254 20250318 155500 590553287 3625 3625 3625 3625 0
255 20250318 155400 590553287 3625 3625 3625 3625 0
256 20250318 155300 590553287 3625 3625 3625 3625 0
257 20250318 155200 590553287 3625 3625 3625 3625 0
258 20250318 155100 590553287 3625 3625 3625 3625 0
259 20250318 155000 590553287 3625 3625 3625 3625 0
260 20250318 154900 590553287 3625 3625 3625 3625 0
261 20250318 154800 590553287 3625 3625 3625 3625 0
262 20250318 154700 590553287 3625 3625 3625 3625 0
263 20250318 154600 590553287 3625 3625 3625 3625 0
264 20250318 154500 590553287 3625 3625 3625 3625 0
265 20250318 154400 590553287 3625 3625 3625 3625 0
266 20250318 154300 590553287 3625 3625 3625 3625 0
267 20250318 154200 590553287 3625 3625 3625 3625 0
268 20250318 154100 590553287 3625 3625 3625 3625 0
269 20250318 154000 590553287 3625 3625 3625 3625 0
270 20250318 153900 590553287 3625 3625 3625 3625 0
271 20250318 153800 590553287 3625 3625 3625 3625 0
272 20250318 153700 590553287 3625 3625 3625 3625 712
273 20250318 153600 590553287 3625 3625 3625 3625 0
274 20250318 153500 590553287 3625 3625 3625 3625 0
275 20250318 153400 590553287 3625 3625 3625 3625 0
276 20250318 153300 590553287 3625 3625 3625 3625 0
277 20250318 153200 590553287 3625 3625 3625 3625 0
278 20250318 153100 590553287 3625 3625 3625 3625 0
279 20250318 153000 590553287 3625 3625 3625 3625 712
280 20250318 152900 587972287 3635 3635 3635 3635 0
281 20250318 152800 587972287 3635 3635 3635 3635 0
282 20250318 152700 587972287 3635 3635 3635 3635 0
283 20250318 152600 587972287 3635 3635 3635 3635 0
284 20250318 152500 587972287 3635 3635 3635 3635 0
285 20250318 152400 587972287 3635 3635 3635 3635 0
286 20250318 152300 587972287 3635 3635 3635 3635 0
287 20250318 152200 587972287 3635 3635 3635 3635 0
288 20250318 152100 587972287 3635 3635 3635 3635 0
289 20250318 152000 587972287 3635 3635 3635 3635 0
290 20250318 151900 587972287 3635 3620 3635 3620 509
291 20250318 151800 586125667 3620 3625 3625 3620 483
292 20250318 151700 584374952 3625 3635 3635 3625 52
293 20250318 151600 584186442 3625 3635 3635 3625 4
294 20250318 151500 584171922 3635 3630 3635 3630 325
295 20250318 151400 582991952 3630 3630 3630 3630 0
296 20250318 151300 582991952 3630 3630 3630 3630 1
297 20250318 151200 582988322 3630 3630 3630 3625 57
298 20250318 151100 582781417 3630 3630 3630 3630 186
299 20250318 151000 582106237 3625 3630 3630 3620 302
300 20250318 150900 581011977 3625 3620 3625 3620 5
301 20250318 150800 580993867 3635 3635 3635 3635 6
302 20250318 150700 580972057 3635 3635 3635 3635 1
303 20250318 150600 580968422 3620 3620 3620 3620 1
304 20250318 150500 580964802 3635 3635 3635 3635 4
305 20250318 150400 580950262 3625 3625 3625 3625 600
306 20250318 150300 578775262 3625 3625 3625 3625 1
307 20250318 150200 578771637 3640 3640 3640 3640 0
308 20250318 150100 578771637 3640 3640 3640 3640 0
309 20250318 150000 578771637 3640 3640 3640 3640 1
310 20250318 145900 578767997 3640 3640 3640 3640 0
311 20250318 145800 578767997 3640 3640 3640 3640 0
312 20250318 145700 578767997 3640 3640 3640 3640 0
313 20250318 145600 578767997 3640 3630 3640 3630 152
314 20250318 145500 578216067 3625 3625 3625 3625 0
315 20250318 145400 578216067 3625 3625 3625 3625 4
316 20250318 145300 578201567 3625 3625 3625 3625 0
317 20250318 145200 578201567 3625 3625 3625 3625 0
318 20250318 145100 578201567 3625 3640 3640 3625 5
319 20250318 145000 578183427 3620 3620 3620 3620 0
320 20250318 144900 578183427 3620 3620 3620 3620 0
321 20250318 144800 578183427 3620 3620 3640 3620 126
322 20250318 144700 577726312 3620 3620 3620 3620 0
323 20250318 144600 577726312 3620 3625 3625 3620 6
324 20250318 144500 577704567 3620 3620 3620 3620 0
325 20250318 144400 577704567 3620 3620 3620 3620 0
326 20250318 144300 577704567 3620 3620 3620 3620 0
327 20250318 144200 577704567 3620 3620 3620 3620 0
328 20250318 144100 577704567 3620 3625 3625 3620 2739
329 20250318 144000 567776887 3625 3625 3625 3625 0
330 20250318 143900 567776887 3625 3625 3625 3625 80
331 20250318 143800 567486887 3625 3640 3640 3625 60
332 20250318 143700 567268542 3640 3640 3645 3625 944
333 20250318 143600 563832392 3640 3640 3640 3640 6
334 20250318 143500 563810552 3645 3640 3645 3640 331
335 20250318 143400 562605682 3625 3625 3625 3625 0
336 20250318 143300 562605682 3625 3630 3640 3625 239
337 20250318 143200 561737827 3630 3630 3630 3630 28
338 20250318 143100 561636187 3630 3630 3630 3620 1025
339 20250318 143000 557924742 3630 3630 3630 3630 993
340 20250318 142900 554320152 3630 3635 3635 3630 444
341 20250318 142800 552706222 3645 3645 3645 3645 0
342 20250318 142700 552706222 3645 3635 3645 3635 284
343 20250318 142600 551672787 3635 3635 3635 3635 204
344 20250318 142500 550931247 3635 3635 3635 3635 0
345 20250318 142400 550931247 3635 3630 3635 3630 31
346 20250318 142300 550818567 3630 3640 3640 3630 125
347 20250318 142200 550363717 3640 3640 3640 3640 1
348 20250318 142100 550360077 3640 3635 3640 3635 1005
349 20250318 142000 546706877 3635 3635 3635 3635 1
350 20250318 141900 546703242 3635 3635 3635 3635 1
351 20250318 141800 546699607 3630 3630 3630 3630 83
352 20250318 141700 546398317 3635 3635 3635 3635 1
353 20250318 141600 546394682 3635 3630 3635 3630 52
354 20250318 141500 546205887 3630 3635 3635 3630 4
355 20250318 141400 546191362 3635 3635 3635 3635 365
356 20250318 141300 544864587 3635 3635 3635 3635 38
357 20250318 141200 544726457 3635 3635 3635 3635 0
358 20250318 141100 544726457 3635 3635 3635 3635 27
359 20250318 141000 544628312 3635 3635 3635 3635 0
360 20250318 140900 544628312 3635 3635 3635 3635 0
361 20250318 140800 544628312 3635 3635 3635 3635 0
362 20250318 140700 544628312 3635 3635 3635 3635 0
363 20250318 140600 544628312 3635 3635 3635 3635 0
364 20250318 140500 544628312 3635 3635 3635 3635 1
365 20250318 140400 544624677 3630 3630 3630 3630 0
366 20250318 140300 544624677 3630 3630 3630 3630 640
367 20250318 140200 542301477 3630 3630 3630 3630 0
368 20250318 140100 542301477 3630 3630 3630 3630 0
369 20250318 140000 542301477 3630 3630 3630 3630 100
370 20250318 135900 541938477 3630 3630 3630 3620 1253
371 20250318 135800 537400382 3630 3625 3630 3625 553
372 20250318 135700 535395717 3630 3630 3630 3630 82
373 20250318 135600 535098057 3630 3630 3630 3630 11
374 20250318 135500 535058127 3630 3635 3635 3630 15
375 20250318 135400 535003652 3635 3635 3635 3635 30
376 20250318 135300 534894602 3630 3625 3630 3625 1856
377 20250318 135200 528165032 3625 3625 3625 3625 680
378 20250318 135100 525700032 3625 3630 3635 3625 3369
379 20250318 135000 513471157 3635 3635 3635 3635 50
380 20250318 134900 513289407 3635 3635 3635 3635 10
381 20250318 134800 513253057 3635 3635 3635 3635 2
382 20250318 134700 513245787 3635 3635 3635 3635 2770
383 20250318 134600 503176837 3635 3640 3640 3635 1388
384 20250318 134500 498124537 3640 3640 3640 3640 106
385 20250318 134400 497738697 3640 3640 3640 3640 1656
386 20250318 134300 491710857 3650 3650 3650 3650 20
387 20250318 134200 491637857 3650 3650 3650 3650 0
388 20250318 134100 491637857 3650 3650 3650 3650 1
389 20250318 134000 491634207 3640 3645 3645 3640 1930
390 20250318 133900 484603677 3650 3650 3650 3650 0
391 20250318 133800 484603677 3650 3650 3650 3650 0
392 20250318 133700 484603677 3650 3655 3655 3650 63
393 20250318 133600 484373662 3655 3645 3655 3645 235
394 20250318 133500 483515912 3645 3650 3650 3645 11
395 20250318 133400 483475812 3650 3650 3650 3650 0
396 20250318 133300 483475812 3650 3650 3650 3650 167
397 20250318 133200 482866262 3655 3655 3655 3655 1
398 20250318 133100 482862607 3650 3650 3650 3650 0
399 20250318 133000 482862607 3650 3650 3650 3650 0
400 20250318 132900 482862607 3650 3650 3650 3650 0
401 20250318 132800 482862607 3650 3650 3650 3650 150
402 20250318 132700 482315107 3650 3650 3650 3650 3129
403 20250318 132600 470894257 3640 3640 3640 3640 100
404 20250318 132500 470530257 3640 3640 3640 3640 0
405 20250318 132400 470530257 3640 3650 3650 3640 193
406 20250318 132300 469827577 3650 3650 3650 3650 100
407 20250318 132200 469462577 3650 3650 3650 3650 0
408 20250318 132100 469462577 3650 3650 3650 3650 0
409 20250318 132000 469462577 3650 3650 3650 3650 0
410 20250318 131900 469462577 3650 3645 3650 3645 547
411 20250318 131800 467466927 3635 3645 3645 3635 687
412 20250318 131700 464969512 3650 3650 3650 3650 550
413 20250318 131600 462962012 3650 3650 3650 3650 4
414 20250318 131500 462947412 3645 3645 3645 3645 0
415 20250318 131400 462947412 3645 3645 3645 3645 0
416 20250318 131300 462947412 3645 3645 3650 3645 1237
417 20250318 131200 458438382 3645 3645 3645 3645 0
418 20250318 131100 458438382 3645 3645 3645 3645 20
419 20250318 131000 458365482 3645 3645 3645 3645 0
420 20250318 130900 458365482 3645 3645 3645 3645 18
421 20250318 130800 458299872 3645 3640 3645 3640 460
422 20250318 130700 456624377 3635 3635 3635 3635 0
423 20250318 130600 456624377 3635 3635 3635 3635 100
424 20250318 130500 456260877 3635 3635 3635 3635 200
425 20250318 130400 455533877 3635 3635 3635 3635 0
426 20250318 130300 455533877 3635 3635 3635 3635 0
427 20250318 130200 455533877 3635 3645 3645 3635 6
428 20250318 130100 455512057 3640 3640 3640 3640 26
429 20250318 130000 455417417 3645 3645 3645 3645 0
430 20250318 125900 455417417 3645 3645 3645 3645 0
431 20250318 125800 455417417 3645 3655 3655 3640 152
432 20250318 125700 454863372 3660 3660 3660 3660 0
433 20250318 125600 454863372 3660 3660 3660 3660 1
434 20250318 125500 454859712 3660 3640 3660 3640 396
435 20250318 125400 453415107 3635 3630 3635 3630 3
436 20250318 125300 453404207 3630 3630 3630 3630 2
437 20250318 125200 453396947 3630 3630 3630 3630 374
438 20250318 125100 452039327 3630 3640 3640 3630 1091
439 20250318 125000 448076092 3640 3640 3640 3640 201
440 20250318 124900 447344452 3645 3645 3645 3645 101
441 20250318 124800 446976307 3650 3650 3650 3650 0
442 20250318 124700 446976307 3650 3650 3650 3650 0
443 20250318 124600 446976307 3650 3650 3650 3650 312
444 20250318 124500 445837507 3655 3655 3655 3655 701
445 20250318 124400 443275352 3655 3660 3660 3655 90
446 20250318 124300 442946152 3660 3660 3660 3660 1
447 20250318 124200 442942492 3660 3655 3660 3655 2689
448 20250318 124100 433113447 3660 3660 3660 3660 970
449 20250318 124000 429563247 3655 3655 3655 3655 455
450 20250318 123900 427900222 3655 3655 3655 3655 0
451 20250318 123800 427900222 3655 3655 3655 3655 0
452 20250318 123700 427900222 3655 3650 3655 3645 1169
453 20250318 123600 423633522 3650 3650 3650 3650 0
454 20250318 123500 423633522 3650 3650 3650 3650 0
455 20250318 123400 423633522 3650 3650 3650 3650 0
456 20250318 123300 423633522 3650 3655 3655 3650 491
457 20250318 123200 421841267 3655 3655 3655 3655 1
458 20250318 123100 421837612 3650 3645 3650 3640 106
459 20250318 123000 421451457 3650 3650 3650 3650 677
460 20250318 122900 418980407 3650 3650 3650 3640 83
461 20250318 122800 418678167 3645 3645 3645 3645 1000
462 20250318 122700 415033167 3650 3650 3650 3650 1
463 20250318 122600 415029517 3645 3645 3645 3645 248
464 20250318 122500 414125557 3645 3645 3645 3645 55
465 20250318 122400 413925082 3645 3635 3645 3635 976
466 20250318 122300 410375612 3640 3645 3645 3640 403
467 20250318 122200 408907567 3650 3650 3650 3650 115
468 20250318 122100 408487817 3650 3655 3655 3650 2353
469 20250318 122000 399893527 3665 3665 3665 3665 0
470 20250318 121900 399893527 3665 3665 3665 3665 0
471 20250318 121800 399893527 3665 3665 3665 3650 51
472 20250318 121700 399707122 3665 3665 3665 3665 348
473 20250318 121600 398431702 3660 3660 3660 3660 394
474 20250318 121500 396989662 3665 3665 3665 3665 3
475 20250318 121400 396978667 3665 3660 3665 3660 722
476 20250318 121300 394333647 3660 3665 3665 3660 5
477 20250318 121200 394315342 3660 3660 3665 3660 111
478 20250318 121100 393909077 3665 3650 3670 3650 4803
479 20250318 121000 376341112 3655 3655 3655 3655 0
480 20250318 120900 376341112 3655 3655 3655 3655 0
481 20250318 120800 376341112 3655 3655 3655 3655 0
482 20250318 120700 376341112 3655 3625 3655 3625 8792
483 20250318 120600 344288167 3625 3625 3625 3625 135
484 20250318 120500 343798792 3630 3630 3630 3630 0
485 20250318 120400 343798792 3630 3635 3635 3630 21
486 20250318 120300 343722542 3635 3635 3635 3635 0
487 20250318 120200 343722542 3635 3635 3635 3635 0
488 20250318 120100 343722542 3635 3635 3635 3635 142
489 20250318 120000 343206372 3630 3630 3630 3630 1100
490 20250318 115900 339213372 3630 3630 3630 3630 26
491 20250318 115800 339118992 3635 3635 3635 3635 0
492 20250318 115700 339118992 3635 3635 3635 3635 179
493 20250318 115600 338468327 3635 3635 3635 3635 136
494 20250318 115500 337973967 3635 3635 3635 3635 1
495 20250318 115400 337970332 3635 3635 3635 3635 0
496 20250318 115300 337970332 3635 3635 3635 3635 31
497 20250318 115200 337857647 3635 3635 3635 3635 1
498 20250318 115100 337854012 3645 3645 3645 3645 0
499 20250318 115000 337854012 3645 3645 3645 3645 0
500 20250318 114900 337854012 3645 3640 3645 3640 4
501 20250318 114800 337839442 3620 3620 3620 3620 1
502 20250318 114700 337835822 3625 3630 3630 3625 440
503 20250318 114600 336239262 3640 3640 3640 3640 83
504 20250318 114500 335937142 3640 3640 3650 3640 4669
505 20250318 114400 318913842 3640 3645 3645 3640 1632
506 20250318 114300 312965402 3640 3650 3650 3640 420
507 20250318 114200 311433242 3650 3650 3650 3650 44
508 20250318 114100 311272642 3650 3645 3650 3645 2074
509 20250318 114000 303707837 3645 3635 3645 3635 2130
510 20250318 113900 295955532 3640 3635 3640 3630 107
511 20250318 113800 295566597 3635 3625 3635 3625 2399
512 20250318 113700 286859372 3615 3610 3625 3610 6379
513 20250318 113600 263776202 3615 3615 3615 3615 1659
514 20250318 113500 257778917 3615 3615 3615 3615 1
515 20250318 113400 257775302 3610 3605 3610 3605 1451
516 20250318 113300 252537747 3610 3600 3610 3600 1224
517 20250318 113200 248130737 3595 3595 3595 3595 10
518 20250318 113100 248094787 3595 3595 3595 3595 1581
519 20250318 113000 242411092 3595 3595 3595 3595 0
520 20250318 112900 242411092 3595 3595 3595 3595 1
521 20250318 112800 242407497 3595 3595 3595 3595 0
522 20250318 112700 242407497 3595 3590 3595 3590 81
523 20250318 112600 242116702 3590 3590 3590 3590 100
524 20250318 112500 241757702 3590 3590 3590 3590 0
525 20250318 112400 241757702 3590 3590 3590 3590 0
526 20250318 112300 241757702 3590 3590 3590 3590 0
527 20250318 112200 241757702 3590 3590 3590 3590 850
528 20250318 112100 238706202 3590 3590 3590 3590 238
529 20250318 112000 237851782 3585 3580 3585 3575 2586
530 20250318 111900 228584067 3580 3575 3580 3575 589
531 20250318 111800 226477912 3575 3575 3575 3575 2
532 20250318 111700 226470762 3565 3570 3570 3565 1971
533 20250318 111600 219441207 3570 3575 3575 3570 6
534 20250318 111500 219419762 3570 3575 3575 3570 1168
535 20250318 111400 215249021 3575 3575 3575 3575 100
536 20250318 111300 214891521 3575 3575 3575 3575 3
537 20250318 111200 214880796 3575 3575 3575 3575 0
538 20250318 111100 214880796 3575 3577 3577 3575 1117
539 20250318 111000 210886995 3577 3577 3577 3577 64
540 20250318 110900 210658067 3580 3580 3580 3580 6
541 20250318 110800 210636587 3580 3580 3580 3580 1
542 20250318 110700 210633007 3575 3575 3575 3575 50
543 20250318 110600 210454257 3575 3575 3575 3575 71
544 20250318 110500 210200432 3575 3575 3575 3575 10
545 20250318 110400 210164682 3580 3580 3580 3580 0
546 20250318 110300 210164682 3580 3580 3580 3580 0
547 20250318 110200 210164682 3580 3580 3580 3580 422
548 20250318 110100 208653922 3580 3580 3580 3580 0
549 20250318 110000 208653922 3580 3580 3580 3580 1
550 20250318 105900 208650342 3585 3585 3585 3585 10
551 20250318 105800 208614492 3585 3585 3585 3585 20
552 20250318 105700 208542792 3585 3580 3585 3580 68
553 20250318 105600 208299302 3585 3585 3585 3585 96
554 20250318 105500 207955142 3590 3590 3590 3590 1
555 20250318 105400 207951552 3590 3590 3590 3585 1522
556 20250318 105300 202487767 3595 3595 3595 3595 0
557 20250318 105200 202487767 3595 3595 3595 3595 3
558 20250318 105100 202476982 3590 3585 3590 3585 385
559 20250318 105000 201095582 3590 3590 3590 3590 3
560 20250318 104900 201084812 3590 3585 3590 3585 1003
561 20250318 104800 197484057 3590 3590 3590 3590 30
562 20250318 104700 197376357 3590 3590 3590 3590 0
563 20250318 104600 197376357 3590 3590 3590 3590 0
564 20250318 104500 197376357 3590 3590 3590 3585 779
565 20250318 104400 194583287 3590 3590 3590 3590 3
566 20250318 104300 194572517 3590 3590 3590 3590 0
567 20250318 104200 194572517 3590 3585 3590 3585 269
568 20250318 104100 193608147 3585 3590 3590 3585 300
569 20250318 104000 192532602 3595 3595 3595 3595 1
570 20250318 103900 192529007 3595 3595 3595 3595 399
571 20250318 103800 191094602 3595 3595 3595 3595 2
572 20250318 103700 191087412 3595 3595 3595 3595 200
573 20250318 103600 190368412 3592 3592 3592 3592 1
574 20250318 103500 190364820 3600 3600 3600 3600 1
575 20250318 103400 190361220 3600 3585 3600 3585 33
576 20250318 103300 190242870 3585 3590 3595 3585 699
577 20250318 103200 187733365 3585 3585 3585 3585 0
578 20250318 103100 187733365 3585 3585 3585 3585 202
579 20250318 103000 187009195 3590 3590 3590 3590 101
580 20250318 102900 186646605 3590 3590 3590 3590 4
581 20250318 102800 186632245 3585 3585 3585 3585 0
582 20250318 102700 186632245 3585 3585 3585 3585 319
583 20250318 102600 185488630 3585 3585 3585 3585 211
584 20250318 102500 184732195 3595 3595 3595 3595 0
585 20250318 102400 184732195 3595 3595 3595 3595 32
586 20250318 102300 184617155 3595 3595 3595 3595 50
587 20250318 102200 184437405 3595 3595 3595 3595 2
588 20250318 102100 184430215 3595 3595 3595 3595 226
589 20250318 102000 183617745 3590 3590 3590 3590 0
590 20250318 101900 183617745 3590 3585 3590 3585 688
591 20250318 101800 181148380 3585 3585 3585 3585 0
592 20250318 101700 181148380 3585 3585 3590 3585 187
593 20250318 101600 180477970 3585 3585 3585 3585 68
594 20250318 101500 180234190 3600 3595 3600 3592 401
595 20250318 101400 178792539 3597 3595 3597 3595 918
596 20250318 101300 175492325 3602 3600 3602 3600 377
597 20250318 101200 174134925 3610 3610 3610 3610 0
598 20250318 101100 174134925 3610 3610 3610 3610 100
599 20250318 101000 173773925 3615 3590 3615 3590 4537
600 20250318 100900 157452600 3595 3595 3595 3595 0
601 20250318 100800 157452600 3595 3595 3595 3590 272
602 20250318 100700 156476110 3590 3590 3590 3590 200
603 20250318 100600 155758110 3590 3590 3590 3590 2
604 20250318 100500 155750930 3580 3580 3580 3580 0
605 20250318 100400 155750930 3580 3575 3580 3575 1304
606 20250318 100300 151086115 3580 3580 3580 3580 145
607 20250318 100200 150567015 3580 3580 3580 3580 20
608 20250318 100100 150495415 3580 3580 3580 3580 353
609 20250318 100000 149231675 3580 3580 3580 3580 67
610 20250318 095900 148991815 3575 3585 3585 3575 3314
611 20250318 095800 137126205 3585 3590 3590 3585 123
612 20250318 095700 136685245 3585 3585 3585 3585 0
613 20250318 095600 136685245 3585 3590 3590 3585 1146
614 20250318 095500 132574310 3590 3590 3590 3590 41
615 20250318 095400 132427120 3590 3590 3590 3590 601
616 20250318 095300 130269530 3585 3587 3587 3585 968
617 20250318 095200 126798250 3585 3585 3585 3585 0
618 20250318 095100 126798250 3585 3585 3585 3585 612
619 20250318 095000 124604230 3585 3585 3585 3585 821
620 20250318 094900 121660945 3585 3590 3600 3585 701
621 20250318 094800 119146755 3585 3585 3585 3585 0
622 20250318 094700 119146755 3585 3600 3600 3585 7279
623 20250318 094600 93000985 3615 3600 3615 3600 838
624 20250318 094500 89981875 3600 3615 3615 3600 19
625 20250318 094400 89913430 3615 3595 3615 3595 4657
626 20250318 094300 73106640 3595 3595 3600 3595 1314
627 20250318 094200 68376340 3595 3595 3595 3590 751
628 20250318 094100 65676545 3595 3595 3595 3590 269
629 20250318 094000 64709620 3595 3595 3595 3595 45
630 20250318 093900 64547845 3595 3595 3600 3595 329
631 20250318 093800 63363775 3595 3595 3595 3595 451
632 20250318 093700 61742430 3590 3590 3590 3590 100
633 20250318 093600 61383430 3585 3585 3585 3585 0
634 20250318 093500 61383430 3585 3585 3585 3585 2
635 20250318 093400 61376260 3585 3595 3595 3585 224
636 20250318 093300 60572435 3595 3595 3595 3595 593
637 20250318 093200 58440600 3590 3590 3590 3590 1500
638 20250318 093100 53055600 3600 3595 3600 3590 367
639 20250318 093000 51736675 3590 3575 3590 3575 1536
640 20250318 092900 46236210 3580 3585 3585 3575 1108
641 20250318 092800 42271260 3590 3590 3590 3590 11
642 20250318 092700 42231770 3595 3585 3595 3585 1264
643 20250318 092600 37689590 3580 3580 3580 3580 133
644 20250318 092500 37213450 3580 3580 3580 3580 1
645 20250318 092400 37209870 3570 3570 3570 3570 26
646 20250318 092300 37117050 3570 3585 3585 3570 30
647 20250318 092200 37009905 3565 3580 3580 3565 50
648 20250318 092100 36831185 3585 3565 3585 3565 38
649 20250318 092000 36695660 3570 3570 3570 3570 0
650 20250318 091900 36695660 3570 3570 3570 3570 833
651 20250318 091800 33721850 3570 3570 3570 3570 328
652 20250318 091700 32550890 3590 3595 3595 3565 1306
653 20250318 091600 27887895 3590 3590 3590 3575 1716
654 20250318 091500 21739250 3590 3595 3595 3590 26
655 20250318 091400 21645830 3595 3595 3595 3595 99
656 20250318 091300 21289925 3595 3595 3595 3590 478
657 20250318 091200 19572400 3590 3595 3600 3590 188
658 20250318 091100 18896270 3595 3590 3595 3590 398
659 20250318 091000 17466030 3580 3580 3580 3580 679
660 20250318 090900 15035210 3570 3570 3570 3570 265
661 20250318 090800 14089160 3570 3575 3575 3570 465
662 20250318 090700 12427285 3575 3575 3575 3575 1
663 20250318 090600 12423710 3575 3575 3575 3575 6
664 20250318 090500 12402260 3575 3565 3575 3565 119
665 20250318 090400 11977345 3565 3575 3575 3565 377
666 20250318 090300 10630820 3575 3575 3575 3575 347
667 20250318 090200 9390295 3575 3575 3575 3550 212
668 20250318 090100 8633590 3545 3545 3545 3545 154
669 20250318 090000 8087660 3570 3545 3570 3545 2276