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

693
145170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,203100,799912600,6540,6540,6540,6540,4216
20250318,203000,799912600,6540,6540,6540,6540,0
20250318,202900,799912600,6540,6540,6540,6540,0
20250318,202800,799912600,6540,6540,6540,6540,0
20250318,202700,799912600,6540,6540,6540,6540,0
20250318,202600,799912600,6540,6540,6540,6540,0
20250318,202500,799912600,6540,6540,6540,6540,0
20250318,202400,799912600,6540,6540,6540,6540,0
20250318,202300,799912600,6540,6540,6540,6540,0
20250318,202200,799912600,6540,6540,6540,6540,0
20250318,202100,799912600,6540,6540,6540,6540,0
20250318,202000,799912600,6540,6540,6540,6540,0
20250318,201900,799912600,6540,6540,6540,6540,0
20250318,201800,799912600,6540,6540,6540,6540,0
20250318,201700,799912600,6540,6540,6540,6540,0
20250318,201600,799912600,6540,6540,6540,6540,0
20250318,201500,799912600,6540,6540,6540,6540,0
20250318,201400,799912600,6540,6540,6540,6540,0
20250318,201300,799912600,6540,6540,6540,6540,0
20250318,201200,799912600,6540,6540,6540,6540,0
20250318,201100,799912600,6540,6540,6540,6540,0
20250318,201000,799912600,6540,6540,6540,6540,0
20250318,200900,799912600,6540,6540,6540,6540,0
20250318,200800,799912600,6540,6540,6540,6540,0
20250318,200700,799912600,6540,6540,6540,6540,0
20250318,200600,799912600,6540,6540,6540,6540,0
20250318,200500,799912600,6540,6540,6540,6540,0
20250318,200400,799912600,6540,6540,6540,6540,0
20250318,200300,799912600,6540,6540,6540,6540,0
20250318,200200,799912600,6540,6540,6540,6540,0
20250318,200100,799912600,6540,6540,6540,6540,4216
20250318,200000,799912600,6540,6540,6540,6540,0
20250318,195900,799912600,6540,6540,6540,6540,0
20250318,195800,799912600,6540,6540,6540,6540,0
20250318,195700,799912600,6540,6540,6540,6540,0
20250318,195600,799912600,6540,6540,6540,6540,0
20250318,195500,799912600,6540,6540,6540,6540,0
20250318,195400,799912600,6540,6540,6540,6540,0
20250318,195300,799912600,6540,6540,6540,6540,0
20250318,195200,799912600,6540,6540,6540,6540,0
20250318,195100,799912600,6540,6540,6540,6540,0
20250318,195000,799912600,6540,6540,6540,6540,0
20250318,194900,799912600,6540,6540,6540,6540,0
20250318,194800,799912600,6540,6540,6540,6540,0
20250318,194700,799912600,6540,6540,6540,6540,0
20250318,194600,799912600,6540,6540,6540,6540,0
20250318,194500,799912600,6540,6540,6540,6540,0
20250318,194400,799912600,6540,6540,6540,6540,0
20250318,194300,799912600,6540,6540,6540,6540,0
20250318,194200,799912600,6540,6540,6540,6540,0
20250318,194100,799912600,6540,6540,6540,6540,0
20250318,194000,799912600,6540,6540,6540,6540,0
20250318,193900,799912600,6540,6540,6540,6540,0
20250318,193800,799912600,6540,6540,6540,6540,0
20250318,193700,799912600,6540,6540,6540,6540,0
20250318,193600,799912600,6540,6540,6540,6540,0
20250318,193500,799912600,6540,6540,6540,6540,0
20250318,193400,799912600,6540,6540,6540,6540,0
20250318,193300,799912600,6540,6540,6540,6540,0
20250318,193200,799912600,6540,6540,6540,6540,0
20250318,193100,799912600,6540,6540,6540,6540,4216
20250318,193000,799912600,6540,6540,6540,6540,0
20250318,192900,799912600,6540,6540,6540,6540,0
20250318,192800,799912600,6540,6540,6540,6540,0
20250318,192700,799912600,6540,6540,6540,6540,0
20250318,192600,799912600,6540,6540,6540,6540,0
20250318,192500,799912600,6540,6540,6540,6540,0
20250318,192400,799912600,6540,6540,6540,6540,0
20250318,192300,799912600,6540,6540,6540,6540,0
20250318,192200,799912600,6540,6540,6540,6540,0
20250318,192100,799912600,6540,6540,6540,6540,0
20250318,192000,799912600,6540,6540,6540,6540,0
20250318,191900,799912600,6540,6540,6540,6540,0
20250318,191800,799912600,6540,6540,6540,6540,0
20250318,191700,799912600,6540,6540,6540,6540,0
20250318,191600,799912600,6540,6540,6540,6540,0
20250318,191500,799912600,6540,6540,6540,6540,0
20250318,191400,799912600,6540,6540,6540,6540,0
20250318,191300,799912600,6540,6540,6540,6540,0
20250318,191200,799912600,6540,6540,6540,6540,0
20250318,191100,799912600,6540,6540,6540,6540,0
20250318,191000,799912600,6540,6540,6540,6540,0
20250318,190900,799912600,6540,6540,6540,6540,0
20250318,190800,799912600,6540,6540,6540,6540,0
20250318,190700,799912600,6540,6540,6540,6540,0
20250318,190600,799912600,6540,6540,6540,6540,0
20250318,190500,799912600,6540,6540,6540,6540,0
20250318,190400,799912600,6540,6540,6540,6540,0
20250318,190300,799912600,6540,6540,6540,6540,0
20250318,190200,799912600,6540,6540,6540,6540,0
20250318,190100,799912600,6540,6540,6540,6540,4216
20250318,190000,799912600,6540,6540,6540,6540,0
20250318,185900,799912600,6540,6540,6540,6540,0
20250318,185800,799912600,6540,6540,6540,6540,0
20250318,185700,799912600,6540,6540,6540,6540,0
20250318,185600,799912600,6540,6540,6540,6540,0
20250318,185500,799912600,6540,6540,6540,6540,0
20250318,185400,799912600,6540,6540,6540,6540,0
20250318,185300,799912600,6540,6540,6540,6540,0
20250318,185200,799912600,6540,6540,6540,6540,0
20250318,185100,799912600,6540,6540,6540,6540,0
20250318,185000,799912600,6540,6540,6540,6540,0
20250318,184900,799912600,6540,6540,6540,6540,0
20250318,184800,799912600,6540,6540,6540,6540,0
20250318,184700,799912600,6540,6540,6540,6540,0
20250318,184600,799912600,6540,6540,6540,6540,0
20250318,184500,799912600,6540,6540,6540,6540,0
20250318,184400,799912600,6540,6540,6540,6540,0
20250318,184300,799912600,6540,6540,6540,6540,0
20250318,184200,799912600,6540,6540,6540,6540,0
20250318,184100,799912600,6540,6540,6540,6540,0
20250318,184000,799912600,6540,6540,6540,6540,0
20250318,183900,799912600,6540,6540,6540,6540,0
20250318,183800,799912600,6540,6540,6540,6540,0
20250318,183700,799912600,6540,6540,6540,6540,0
20250318,183600,799912600,6540,6540,6540,6540,0
20250318,183500,799912600,6540,6540,6540,6540,0
20250318,183400,799912600,6540,6540,6540,6540,0
20250318,183300,799912600,6540,6540,6540,6540,0
20250318,183200,799912600,6540,6540,6540,6540,0
20250318,183100,799912600,6540,6540,6540,6540,4216
20250318,183000,799912600,6540,6540,6540,6540,0
20250318,182900,799912600,6540,6540,6540,6540,0
20250318,182800,799912600,6540,6540,6540,6540,0
20250318,182700,799912600,6540,6540,6540,6540,0
20250318,182600,799912600,6540,6540,6540,6540,0
20250318,182500,799912600,6540,6540,6540,6540,0
20250318,182400,799912600,6540,6540,6540,6540,0
20250318,182300,799912600,6540,6540,6540,6540,0
20250318,182200,799912600,6540,6540,6540,6540,0
20250318,182100,799912600,6540,6540,6540,6540,0
20250318,182000,799912600,6540,6540,6540,6540,0
20250318,181900,799912600,6540,6540,6540,6540,0
20250318,181800,799912600,6540,6540,6540,6540,0
20250318,181700,799912600,6540,6540,6540,6540,0
20250318,181600,799912600,6540,6540,6540,6540,0
20250318,181500,799912600,6540,6540,6540,6540,0
20250318,181400,799912600,6540,6540,6540,6540,0
20250318,181300,799912600,6540,6540,6540,6540,0
20250318,181200,799912600,6540,6540,6540,6540,0
20250318,181100,799912600,6540,6540,6540,6540,0
20250318,181000,799912600,6540,6540,6540,6540,0
20250318,180900,799912600,6540,6540,6540,6540,0
20250318,180800,799912600,6540,6540,6540,6540,0
20250318,180700,799912600,6540,6540,6540,6540,0
20250318,180600,799912600,6540,6540,6540,6540,0
20250318,180500,799912600,6540,6540,6540,6540,0
20250318,180400,799912600,6540,6540,6540,6540,0
20250318,180300,799912600,6540,6540,6540,6540,0
20250318,180200,799912600,6540,6540,6540,6540,0
20250318,180100,799912600,6540,6540,6540,6540,4216
20250318,180000,799912600,6540,6540,6540,6540,0
20250318,175900,799912600,6540,6540,6540,6540,0
20250318,175800,799912600,6540,6540,6540,6540,0
20250318,175700,799912600,6540,6540,6540,6540,0
20250318,175600,799912600,6540,6540,6540,6540,0
20250318,175500,799912600,6540,6540,6540,6540,0
20250318,175400,799912600,6540,6540,6540,6540,0
20250318,175300,799912600,6540,6540,6540,6540,0
20250318,175200,799912600,6540,6540,6540,6540,0
20250318,175100,799912600,6540,6540,6540,6540,0
20250318,175000,799912600,6540,6540,6540,6540,0
20250318,174900,799912600,6540,6540,6540,6540,0
20250318,174800,799912600,6540,6540,6540,6540,0
20250318,174700,799912600,6540,6540,6540,6540,0
20250318,174600,799912600,6540,6540,6540,6540,0
20250318,174500,799912600,6540,6540,6540,6540,0
20250318,174400,799912600,6540,6540,6540,6540,0
20250318,174300,799912600,6540,6540,6540,6540,0
20250318,174200,799912600,6540,6540,6540,6540,0
20250318,174100,799912600,6540,6540,6540,6540,0
20250318,174000,799912600,6540,6540,6540,6540,0
20250318,173900,799912600,6540,6540,6540,6540,0
20250318,173800,799912600,6540,6540,6540,6540,0
20250318,173700,799912600,6540,6540,6540,6540,0
20250318,173600,799912600,6540,6540,6540,6540,0
20250318,173500,799912600,6540,6540,6540,6540,0
20250318,173400,799912600,6540,6540,6540,6540,0
20250318,173300,799912600,6540,6540,6540,6540,0
20250318,173200,799912600,6540,6540,6540,6540,0
20250318,173100,799912600,6540,6540,6540,6540,4216
20250318,173000,799912600,6540,6540,6540,6540,0
20250318,172900,799912600,6540,6540,6540,6540,0
20250318,172800,799912600,6540,6540,6540,6540,0
20250318,172700,799912600,6540,6540,6540,6540,0
20250318,172600,799912600,6540,6540,6540,6540,0
20250318,172500,799912600,6540,6540,6540,6540,0
20250318,172400,799912600,6540,6540,6540,6540,0
20250318,172300,799912600,6540,6540,6540,6540,0
20250318,172200,799912600,6540,6540,6540,6540,0
20250318,172100,799912600,6540,6540,6540,6540,0
20250318,172000,799912600,6540,6540,6540,6540,0
20250318,171900,799912600,6540,6540,6540,6540,0
20250318,171800,799912600,6540,6540,6540,6540,0
20250318,171700,799912600,6540,6540,6540,6540,0
20250318,171600,799912600,6540,6540,6540,6540,0
20250318,171500,799912600,6540,6540,6540,6540,0
20250318,171400,799912600,6540,6540,6540,6540,0
20250318,171300,799912600,6540,6540,6540,6540,0
20250318,171200,799912600,6540,6540,6540,6540,0
20250318,171100,799912600,6540,6540,6540,6540,0
20250318,171000,799912600,6540,6540,6540,6540,0
20250318,170900,799912600,6540,6540,6540,6540,0
20250318,170800,799912600,6540,6540,6540,6540,0
20250318,170700,799912600,6540,6540,6540,6540,0
20250318,170600,799912600,6540,6540,6540,6540,0
20250318,170500,799912600,6540,6540,6540,6540,0
20250318,170400,799912600,6540,6540,6540,6540,0
20250318,170300,799912600,6540,6540,6540,6540,0
20250318,170200,799912600,6540,6540,6540,6540,0
20250318,170100,799912600,6540,6540,6540,6540,4216
20250318,170000,799912600,6540,6540,6540,6540,0
20250318,165900,799912600,6540,6540,6540,6540,0
20250318,165800,799912600,6540,6540,6540,6540,0
20250318,165700,799912600,6540,6540,6540,6540,0
20250318,165600,799912600,6540,6540,6540,6540,0
20250318,165500,799912600,6540,6540,6540,6540,0
20250318,165400,799912600,6540,6540,6540,6540,0
20250318,165300,799912600,6540,6540,6540,6540,0
20250318,165200,799912600,6540,6540,6540,6540,0
20250318,165100,799912600,6540,6540,6540,6540,0
20250318,165000,799912600,6540,6540,6540,6540,0
20250318,164900,799912600,6540,6540,6540,6540,0
20250318,164800,799912600,6540,6540,6540,6540,0
20250318,164700,799912600,6540,6540,6540,6540,0
20250318,164600,799912600,6540,6540,6540,6540,0
20250318,164500,799912600,6540,6540,6540,6540,0
20250318,164400,799912600,6540,6540,6540,6540,0
20250318,164300,799912600,6540,6540,6540,6540,0
20250318,164200,799912600,6540,6540,6540,6540,0
20250318,164100,799912600,6540,6540,6540,6540,0
20250318,164000,799912600,6540,6540,6540,6540,0
20250318,163900,799912600,6540,6540,6540,6540,0
20250318,163800,799912600,6540,6540,6540,6540,0
20250318,163700,799912600,6540,6540,6540,6540,0
20250318,163600,799912600,6540,6540,6540,6540,0
20250318,163500,799912600,6540,6540,6540,6540,0
20250318,163400,799912600,6540,6540,6540,6540,0
20250318,163300,799912600,6540,6540,6540,6540,0
20250318,163200,799912600,6540,6540,6540,6540,0
20250318,163100,799912600,6540,6540,6540,6540,4216
20250318,163000,799912600,6540,6540,6540,6540,0
20250318,162900,799912600,6540,6540,6540,6540,0
20250318,162800,799912600,6540,6540,6540,6540,0
20250318,162700,799912600,6540,6540,6540,6540,0
20250318,162600,799912600,6540,6540,6540,6540,0
20250318,162500,799912600,6540,6540,6540,6540,0
20250318,162400,799912600,6540,6540,6540,6540,0
20250318,162300,799912600,6540,6540,6540,6540,0
20250318,162200,799912600,6540,6540,6540,6540,0
20250318,162100,799912600,6540,6540,6540,6540,0
20250318,162000,799912600,6540,6540,6540,6540,0
20250318,161900,799912600,6540,6540,6540,6540,0
20250318,161800,799912600,6540,6540,6540,6540,0
20250318,161700,799912600,6540,6540,6540,6540,0
20250318,161600,799912600,6540,6540,6540,6540,0
20250318,161500,799912600,6540,6540,6540,6540,0
20250318,161400,799912600,6540,6540,6540,6540,0
20250318,161300,799912600,6540,6540,6540,6540,0
20250318,161200,799912600,6540,6540,6540,6540,0
20250318,161100,799912600,6540,6540,6540,6540,0
20250318,161000,799912600,6540,6540,6540,6540,0
20250318,160900,799912600,6540,6540,6540,6540,0
20250318,160800,799912600,6540,6540,6540,6540,0
20250318,160700,799912600,6540,6540,6540,6540,0
20250318,160600,799912600,6540,6540,6540,6540,0
20250318,160500,799912600,6540,6540,6540,6540,0
20250318,160400,799912600,6540,6540,6540,6540,0
20250318,160300,799912600,6540,6540,6540,6540,0
20250318,160200,799912600,6540,6540,6540,6540,0
20250318,160100,799912600,6540,6540,6540,6540,4216
20250318,160000,799912600,6540,6540,6540,6540,0
20250318,155900,799912600,6540,6540,6540,6540,0
20250318,155800,799912600,6540,6540,6540,6540,0
20250318,155700,799912600,6540,6540,6540,6540,0
20250318,155600,799912600,6540,6540,6540,6540,0
20250318,155500,799912600,6540,6540,6540,6540,0
20250318,155400,799912600,6540,6540,6540,6540,0
20250318,155300,799912600,6540,6540,6540,6540,0
20250318,155200,799912600,6540,6540,6540,6540,0
20250318,155100,799912600,6540,6540,6540,6540,0
20250318,155000,799912600,6540,6540,6540,6540,0
20250318,154900,799912600,6540,6540,6540,6540,0
20250318,154800,799912600,6540,6540,6540,6540,0
20250318,154700,799912600,6540,6540,6540,6540,0
20250318,154600,799912600,6540,6540,6540,6540,0
20250318,154500,799912600,6540,6540,6540,6540,0
20250318,154400,799912600,6540,6540,6540,6540,0
20250318,154300,799912600,6540,6540,6540,6540,0
20250318,154200,799912600,6540,6540,6540,6540,0
20250318,154100,799912600,6540,6540,6540,6540,0
20250318,154000,799912600,6540,6540,6540,6540,0
20250318,153900,799912600,6540,6540,6540,6540,0
20250318,153800,799912600,6540,6540,6540,6540,0
20250318,153700,799912600,6540,6540,6540,6540,0
20250318,153600,799912600,6540,6540,6540,6540,0
20250318,153500,799912600,6540,6540,6540,6540,0
20250318,153400,799912600,6540,6540,6540,6540,0
20250318,153300,799912600,6540,6540,6540,6540,0
20250318,153200,799912600,6540,6540,6540,6540,0
20250318,153100,799912600,6540,6540,6540,6540,4216
20250318,153000,799912600,6540,6540,6540,6540,4216
20250318,152900,772339960,6550,6550,6550,6550,0
20250318,152800,772339960,6550,6550,6550,6550,0
20250318,152700,772339960,6550,6550,6550,6550,0
20250318,152600,772339960,6550,6550,6550,6550,0
20250318,152500,772339960,6550,6550,6550,6550,0
20250318,152400,772339960,6550,6550,6550,6550,0
20250318,152300,772339960,6550,6550,6550,6550,0
20250318,152200,772339960,6550,6550,6550,6550,0
20250318,152100,772339960,6550,6550,6550,6550,0
20250318,152000,772339960,6550,6550,6550,6550,0
20250318,151900,772339960,6550,6540,6560,6540,731
20250318,151800,767555800,6570,6570,6570,6570,0
20250318,151700,767555800,6570,6540,6570,6530,201
20250318,151600,766241550,6530,6560,6560,6530,1161
20250318,151500,758648390,6570,6560,6570,6560,182
20250318,151400,757453440,6570,6555,6570,6550,537
20250318,151300,753935255,6550,6570,6570,6550,952
20250318,151200,747693765,6560,6560,6560,6560,49
20250318,151100,747372325,6570,6570,6570,6570,703
20250318,151000,742753615,6570,6560,6570,6560,87
20250318,150900,742182125,6570,6570,6570,6560,162
20250318,150800,741117835,6570,6570,6570,6570,0
20250318,150700,741117835,6570,6570,6570,6570,101
20250318,150600,740454265,6570,6570,6570,6570,452
20250318,150500,737484625,6570,6560,6570,6550,398
20250318,150400,734877685,6570,6560,6570,6560,1713
20250318,150300,723634475,6560,6550,6560,6550,193
20250318,150200,722370315,6550,6540,6550,6540,1114
20250318,150100,715073725,6540,6540,6540,6540,82
20250318,150000,714537445,6550,6530,6550,6530,65
20250318,145900,714112975,6530,6540,6540,6530,533
20250318,145800,710631875,6550,6540,6550,6540,99
20250318,145700,709984215,6550,6550,6550,6540,14
20250318,145600,709892525,6550,6550,6550,6550,1
20250318,145500,709885975,6550,6550,6550,6550,115
20250318,145400,709132725,6550,6550,6550,6530,155
20250318,145300,708118525,6550,6550,6550,6550,7
20250318,145200,708072675,6560,6560,6560,6560,0
20250318,145100,708072675,6560,6560,6560,6560,2
20250318,145000,708059555,6530,6545,6560,6530,70
20250318,144900,707602125,6550,6550,6560,6550,48
20250318,144800,707287715,6560,6560,6560,6560,0
20250318,144700,707287715,6560,6520,6560,6520,4322
20250318,144600,678981285,6550,6550,6550,6550,249
20250318,144500,677350335,6550,6540,6550,6530,2655
20250318,144400,659974955,6540,6540,6540,6540,84
20250318,144300,659425595,6540,6540,6540,6540,0
20250318,144200,659425595,6540,6540,6540,6540,20
20250318,144100,659294795,6540,6540,6540,6540,0
20250318,144000,659294795,6540,6540,6540,6540,0
20250318,143900,659294795,6540,6520,6540,6520,193
20250318,143800,658036415,6520,6520,6520,6510,263
20250318,143700,656322555,6520,6520,6520,6520,152
20250318,143600,655331515,6520,6520,6520,6520,300
20250318,143500,653375515,6520,6510,6520,6510,177
20250318,143400,652223235,6510,6510,6510,6500,504
20250318,143300,648947195,6510,6510,6510,6500,857
20250318,143200,643373555,6510,6510,6510,6510,0
20250318,143100,643373555,6510,6510,6510,6510,0
20250318,143000,643373555,6510,6520,6520,6510,151
20250318,142900,642389215,6520,6520,6520,6520,0
20250318,142800,642389215,6520,6510,6520,6500,411
20250318,142700,639714055,6520,6520,6520,6520,1
20250318,142600,639707535,6500,6510,6510,6500,544
20250318,142500,636170195,6520,6520,6520,6520,4
20250318,142400,636144115,6510,6510,6510,6510,545
20250318,142300,632596165,6500,6500,6500,6500,4
20250318,142200,632570165,6510,6510,6510,6510,0
20250318,142100,632570165,6510,6500,6510,6500,31
20250318,142000,632368655,6510,6500,6510,6500,374
20250318,141900,629937645,6510,6510,6510,6510,301
20250318,141800,627978135,6520,6510,6520,6500,1039
20250318,141700,621224495,6520,6520,6520,6520,0
20250318,141600,621224495,6520,6520,6520,6520,0
20250318,141500,621224495,6520,6520,6520,6520,0
20250318,141400,621224495,6520,6510,6520,6510,339
20250318,141300,619017595,6510,6510,6510,6500,473
20250318,141200,615938375,6510,6510,6510,6510,0
20250318,141100,615938375,6510,6510,6510,6510,1
20250318,141000,615931865,6520,6520,6520,6520,192
20250318,140900,614680025,6510,6520,6520,6510,300
20250318,140800,612726525,6520,6520,6520,6520,10
20250318,140700,612661325,6520,6520,6520,6520,0
20250318,140600,612661325,6520,6520,6520,6520,1
20250318,140500,612654805,6510,6520,6520,6510,21
20250318,140400,612518085,6510,6510,6510,6510,0
20250318,140300,612518085,6510,6510,6520,6500,1502
20250318,140200,602747475,6510,6510,6510,6510,0
20250318,140100,602747475,6510,6510,6510,6510,151
20250318,140000,601764465,6510,6520,6520,6510,101
20250318,135900,601106945,6520,6530,6530,6520,230
20250318,135800,599607035,6530,6530,6530,6530,19
20250318,135700,599482965,6530,6530,6530,6530,1
20250318,135600,599476435,6530,6530,6530,6530,1
20250318,135500,599469905,6530,6520,6530,6520,61
20250318,135400,599071755,6520,6520,6520,6520,2
20250318,135300,599058715,6510,6510,6510,6510,45
20250318,135200,598765765,6540,6530,6540,6530,7
20250318,135100,598720005,6530,6530,6530,6530,11
20250318,135000,598648175,6540,6540,6540,6540,12
20250318,134900,598569695,6540,6540,6540,6540,0
20250318,134800,598569695,6540,6540,6540,6540,0
20250318,134700,598569695,6540,6540,6540,6540,1
20250318,134600,598563155,6510,6520,6540,6510,117
20250318,134500,597801445,6540,6520,6540,6515,161
20250318,134400,596752185,6520,6550,6550,6520,65
20250318,134300,596327515,6550,6550,6550,6550,300
20250318,134200,594362515,6550,6540,6550,6540,1075
20250318,134100,587323785,6540,6520,6540,6520,1483
20250318,134000,577634585,6520,6520,6520,6520,200
20250318,133900,576330585,6520,6520,6520,6520,0
20250318,133800,576330585,6520,6520,6520,6520,0
20250318,133700,576330585,6520,6520,6520,6520,60
20250318,133600,575939385,6520,6520,6520,6520,0
20250318,133500,575939385,6520,6530,6530,6520,100
20250318,133400,575287315,6540,6540,6540,6540,2
20250318,133300,575274235,6540,6540,6540,6540,0
20250318,133200,575274235,6540,6540,6540,6540,2
20250318,133100,575261155,6540,6540,6540,6540,1
20250318,133000,575254615,6540,6540,6540,6540,766
20250318,132900,570244975,6550,6550,6550,6550,0
20250318,132800,570244975,6550,6550,6550,6550,1
20250318,132700,570238425,6500,6520,6520,6500,3100
20250318,132600,550058665,6550,6550,6550,6550,0
20250318,132500,550058665,6550,6530,6550,6520,301
20250318,132400,548093775,6530,6550,6550,6530,299
20250318,132300,546141045,6550,6550,6550,6550,50
20250318,132200,545813545,6550,6550,6550,6550,0
20250318,132100,545813545,6550,6550,6550,6550,1
20250318,132000,545806995,6530,6530,6530,6530,0
20250318,131900,545806995,6530,6530,6530,6530,340
20250318,131800,543586795,6530,6530,6530,6530,1
20250318,131700,543580265,6530,6550,6550,6530,68
20250318,131600,543136085,6530,6530,6530,6530,255
20250318,131500,541470935,6530,6530,6530,6530,103
20250318,131400,540798345,6540,6540,6540,6540,98
20250318,131300,540157425,6550,6540,6550,6540,32
20250318,131200,539948135,6550,6560,6560,6550,243
20250318,131100,538355995,6550,6550,6560,6550,5
20250318,131000,538323235,6570,6560,6570,6540,31
20250318,130900,538120105,6570,6560,6570,6560,1050
20250318,130800,531231275,6560,6550,6560,6550,1030
20250318,130700,524481775,6550,6550,6550,6550,0
20250318,130600,524481775,6550,6550,6550,6550,0
20250318,130500,524481775,6550,6530,6550,6530,4158
20250318,130400,497297455,6510,6510,6510,6510,0
20250318,130300,497297455,6510,6510,6510,6510,43
20250318,130200,497017525,6520,6520,6520,6520,10
20250318,130100,496952325,6520,6520,6520,6520,290
20250318,130000,495061525,6520,6520,6520,6520,0
20250318,125900,495061525,6520,6520,6520,6520,1
20250318,125800,495055005,6520,6520,6520,6520,0
20250318,125700,495055005,6520,6520,6520,6520,0
20250318,125600,495055005,6520,6520,6520,6520,0
20250318,125500,495055005,6520,6520,6520,6520,178
20250318,125400,493894445,6540,6520,6540,6520,16
20250318,125300,493790095,6520,6520,6520,6520,75
20250318,125200,493301095,6520,6520,6520,6520,4
20250318,125100,493275015,6520,6520,6520,6520,0
20250318,125000,493275015,6520,6540,6540,6520,5
20250318,124900,493242375,6540,6540,6540,6540,2
20250318,124800,493229295,6520,6520,6520,6520,0
20250318,124700,493229295,6520,6520,6520,6520,0
20250318,124600,493229295,6520,6530,6530,6520,49
20250318,124500,492909805,6540,6540,6540,6540,0
20250318,124400,492909805,6540,6540,6540,6540,1
20250318,124300,492903265,6540,6540,6540,6540,0
20250318,124200,492903265,6540,6540,6540,6540,0
20250318,124100,492903265,6540,6540,6540,6540,1
20250318,124000,492896725,6510,6540,6540,6510,203
20250318,123900,491574455,6540,6540,6540,6540,120
20250318,123800,490789655,6540,6540,6540,6540,0
20250318,123700,490789655,6540,6520,6540,6520,21
20250318,123600,490652715,6510,6530,6530,6510,140
20250318,123500,489739975,6520,6530,6530,6520,90
20250318,123400,489152415,6530,6530,6530,6530,34
20250318,123300,488930395,6530,6530,6530,6530,0
20250318,123200,488930395,6530,6530,6530,6530,241
20250318,123100,487356665,6530,6530,6530,6530,0
20250318,123000,487356665,6530,6530,6530,6530,49
20250318,122900,487036695,6530,6530,6530,6530,0
20250318,122800,487036695,6530,6530,6530,6530,0
20250318,122700,487036695,6530,6530,6530,6530,975
20250318,122600,480669945,6530,6530,6530,6530,156
20250318,122500,479651265,6510,6510,6510,6510,0
20250318,122400,479651265,6510,6525,6525,6510,18
20250318,122300,479533970,6510,6510,6510,6510,0
20250318,122200,479533970,6510,6510,6510,6510,0
20250318,122100,479533970,6510,6510,6510,6510,0
20250318,122000,479533970,6510,6510,6510,6510,0
20250318,121900,479533970,6510,6500,6510,6500,148
20250318,121800,478571090,6500,6510,6510,6500,18
20250318,121700,478453990,6510,6510,6510,6510,20
20250318,121600,478323790,6500,6500,6500,6500,20
20250318,121500,478193790,6510,6510,6510,6510,1
20250318,121400,478187280,6510,6510,6510,6510,30
20250318,121300,477991980,6510,6510,6510,6510,5
20250318,121200,477959430,6500,6500,6500,6500,1
20250318,121100,477952930,6500,6510,6510,6500,3
20250318,121000,477933410,6500,6500,6500,6500,0
20250318,120900,477933410,6500,6500,6500,6500,6
20250318,120800,477894410,6500,6500,6500,6500,112
20250318,120700,477166410,6510,6510,6510,6510,20
20250318,120600,477036210,6510,6510,6510,6510,50
20250318,120500,476710710,6510,6510,6530,6510,102
20250318,120400,476046650,6530,6530,6530,6530,5
20250318,120300,476014000,6530,6530,6530,6530,0
20250318,120200,476014000,6530,6530,6530,6530,0
20250318,120100,476014000,6530,6520,6530,6520,35
20250318,120000,475785790,6520,6510,6520,6510,133
20250318,115900,474918960,6510,6510,6510,6510,1
20250318,115800,474912450,6500,6500,6500,6500,12
20250318,115700,474834450,6510,6520,6520,6510,46
20250318,115600,474534900,6520,6520,6520,6520,161
20250318,115500,473485180,6510,6510,6510,6510,108
20250318,115400,472782100,6505,6500,6510,6500,332
20250318,115300,470621450,6495,6495,6495,6495,30
20250318,115200,470426600,6500,6500,6500,6500,15
20250318,115100,470329100,6500,6500,6500,6500,33
20250318,115000,470114600,6500,6490,6500,6490,12
20250318,114900,470036640,6490,6490,6490,6490,0
20250318,114800,470036640,6490,6500,6500,6490,101
20250318,114700,469380150,6500,6500,6500,6500,0
20250318,114600,469380150,6500,6490,6500,6490,52
20250318,114500,469042650,6490,6490,6510,6490,537
20250318,114400,465557180,6510,6510,6510,6510,0
20250318,114300,465557180,6510,6500,6510,6490,66
20250318,114200,465128660,6490,6500,6500,6490,1589
20250318,114100,454802050,6500,6500,6500,6500,69
20250318,114000,454353550,6510,6510,6510,6510,0
20250318,113900,454353550,6510,6510,6510,6510,6
20250318,113800,454314490,6500,6500,6500,6500,0
20250318,113700,454314490,6500,6500,6500,6500,0
20250318,113600,454314490,6500,6510,6510,6500,2
20250318,113500,454301480,6510,6510,6510,6510,5
20250318,113400,454268930,6510,6500,6510,6500,324
20250318,113300,452160290,6500,6510,6510,6500,586
20250318,113200,448351130,6510,6510,6510,6510,608
20250318,113100,444393050,6520,6520,6520,6510,624
20250318,113000,440330610,6520,6520,6520,6520,280
20250318,112900,438505010,6520,6520,6520,6520,0
20250318,112800,438505010,6520,6520,6520,6520,49
20250318,112700,438185530,6520,6520,6520,6520,1
20250318,112600,438179010,6520,6520,6520,6520,400
20250318,112500,435571010,6520,6520,6520,6520,9
20250318,112400,435512330,6520,6520,6520,6520,0
20250318,112300,435512330,6520,6520,6520,6520,0
20250318,112200,435512330,6520,6530,6530,6520,52
20250318,112100,435173280,6520,6520,6520,6520,81
20250318,112000,434645160,6530,6530,6530,6530,101
20250318,111900,433985630,6530,6530,6530,6530,0
20250318,111800,433985630,6530,6530,6530,6530,1
20250318,111700,433979100,6510,6510,6510,6510,0
20250318,111600,433979100,6510,6510,6540,6510,278
20250318,111500,432169290,6510,6520,6520,6510,8
20250318,111400,432117160,6510,6510,6510,6510,2
20250318,111300,432104140,6520,6520,6520,6520,772
20250318,111200,427070700,6530,6530,6530,6530,739
20250318,111100,422245030,6530,6540,6540,6530,305
20250318,111000,420253230,6530,6530,6540,6530,71
20250318,110900,419789500,6540,6540,6540,6540,15
20250318,110800,419691400,6530,6530,6530,6530,30
20250318,110700,419495500,6530,6530,6530,6530,179
20250318,110600,418326630,6530,6530,6530,6530,0
20250318,110500,418326630,6530,6540,6540,6530,2
20250318,110400,418313560,6540,6540,6540,6540,268
20250318,110300,416560840,6540,6540,6540,6540,554
20250318,110200,412937680,6540,6540,6540,6540,152
20250318,110100,411943600,6550,6550,6550,6550,0
20250318,110000,411943600,6550,6550,6550,6550,1
20250318,105900,411937050,6550,6550,6550,6550,1
20250318,105800,411930500,6540,6540,6540,6540,1
20250318,105700,411923960,6540,6540,6540,6540,0
20250318,105600,411923960,6540,6540,6540,6540,23
20250318,105500,411773540,6550,6550,6550,6550,10
20250318,105400,411708040,6550,6550,6550,6550,1
20250318,105300,411701490,6540,6540,6540,6540,227
20250318,105200,410216910,6550,6550,6550,6550,1
20250318,105100,410210360,6560,6540,6560,6540,1548
20250318,105000,400070570,6540,6540,6540,6540,15
20250318,104900,399972470,6550,6540,6550,6520,889
20250318,104800,394158420,6540,6520,6540,6520,351
20250318,104700,391866440,6520,6520,6520,6520,56
20250318,104600,391501320,6520,6530,6530,6520,2
20250318,104500,391488270,6530,6530,6530,6530,0
20250318,104400,391488270,6530,6530,6530,6530,2
20250318,104300,391475210,6530,6530,6530,6530,0
20250318,104200,391475210,6530,6530,6530,6520,25
20250318,104100,391312130,6510,6510,6510,6510,0
20250318,104000,391312130,6510,6520,6520,6510,18
20250318,103900,391194940,6510,6510,6510,6510,0
20250318,103800,391194940,6510,6520,6520,6510,93
20250318,103700,390589110,6520,6520,6520,6520,199
20250318,103600,389291630,6520,6520,6520,6520,0
20250318,103500,389291630,6520,6530,6530,6520,101
20250318,103400,388632180,6530,6520,6530,6520,44
20250318,103300,388345200,6520,6530,6530,6520,70
20250318,103200,387888780,6530,6530,6530,6530,0
20250318,103100,387888780,6530,6530,6530,6530,115
20250318,103000,387137830,6530,6530,6530,6530,9
20250318,102900,387079060,6530,6530,6530,6530,0
20250318,102800,387079060,6530,6530,6530,6530,0
20250318,102700,387079060,6530,6530,6530,6530,0
20250318,102600,387079060,6530,6530,6530,6530,0
20250318,102500,387079060,6530,6500,6530,6500,4
20250318,102400,387053030,6530,6540,6540,6530,2
20250318,102300,387039960,6500,6540,6540,6500,3
20250318,102200,387020420,6500,6510,6510,6500,323
20250318,102100,384919930,6520,6520,6520,6520,2
20250318,102000,384906890,6520,6530,6530,6520,247
20250318,101900,383294810,6550,6550,6550,6550,59
20250318,101800,382908360,6550,6550,6550,6550,3
20250318,101700,382888710,6550,6540,6550,6530,262
20250318,101600,381177750,6540,6540,6540,6540,1
20250318,101500,381171210,6550,6550,6550,6550,8
20250318,101400,381118810,6550,6550,6550,6550,126
20250318,101300,380293510,6550,6550,6550,6550,6
20250318,101200,380254210,6550,6540,6550,6540,315
20250318,101100,378192600,6540,6530,6540,6520,933
20250318,101000,372100590,6530,6520,6530,6520,367
20250318,100900,369707540,6500,6520,6520,6500,3
20250318,100800,369688000,6500,6520,6520,6500,8
20250318,100700,369635880,6520,6500,6520,6500,775
20250318,100600,364584030,6520,6505,6520,6500,834
20250318,100500,359147685,6500,6480,6500,6480,1585
20250318,100400,348866005,6480,6480,6500,6470,752
20250318,100300,343995785,6500,6490,6500,6480,502
20250318,100200,340742125,6490,6490,6490,6490,383
20250318,100100,338256455,6490,6510,6510,6490,923
20250318,100000,332258055,6520,6520,6520,6520,92
20250318,095900,331658215,6520,6510,6520,6510,40
20250318,095800,331397645,6510,6520,6530,6500,1996
20250318,095700,318392835,6510,6520,6520,6510,22
20250318,095600,318249405,6530,6530,6530,6530,180
20250318,095500,317074005,6530,6530,6530,6530,10
20250318,095400,317008705,6520,6520,6520,6520,58
20250318,095300,316630545,6520,6520,6520,6520,39
20250318,095200,316376265,6520,6520,6520,6520,20
20250318,095100,316245865,6510,6510,6510,6510,20
20250318,095000,316115665,6520,6520,6520,6520,216
20250318,094900,314707345,6510,6510,6510,6510,0
20250318,094800,314707345,6510,6520,6520,6510,61
20250318,094700,314309635,6520,6530,6530,6520,35
20250318,094600,314081105,6530,6520,6530,6510,270
20250318,094500,312320245,6520,6520,6520,6520,235
20250318,094400,310788045,6530,6530,6530,6530,1005
20250318,094300,304225395,6530,6530,6530,6530,0
20250318,094200,304225395,6530,6530,6530,6520,24
20250318,094100,304068825,6530,6510,6540,6510,422
20250318,094000,301321555,6510,6510,6510,6510,4
20250318,093900,301295515,6490,6480,6490,6480,885
20250318,093800,295559715,6480,6470,6490,6460,561
20250318,093700,291931165,6460,6480,6480,6460,2028
20250318,093600,278822165,6470,6480,6480,6470,646
20250318,093500,274636875,6480,6480,6480,6480,324
20250318,093400,272537355,6480,6490,6490,6480,312
20250318,093300,270513665,6490,6490,6490,6490,534
20250318,093200,267048005,6490,6490,6490,6480,400
20250318,093100,264454375,6490,6480,6490,6480,239
20250318,093000,262905425,6500,6510,6510,6500,3
20250318,092900,262885915,6470,6500,6500,6470,1379
20250318,092800,253940765,6500,6540,6540,6500,166
20250318,092700,252859065,6540,6540,6540,6540,0
20250318,092600,252859065,6540,6540,6540,6540,204
20250318,092500,251524905,6490,6500,6530,6480,969
20250318,092400,245234975,6480,6500,6500,6480,1285
20250318,092300,236896425,6550,6490,6560,6490,64
20250318,092200,236477535,6480,6560,6560,6480,7815
20250318,092100,185614725,6550,6590,6590,6550,868
20250318,092000,179920965,6590,6590,6590,6580,185
20250318,091900,178702725,6590,6580,6590,6580,64
20250318,091800,178280995,6580,6580,6600,6580,688
20250318,091700,173752355,6580,6580,6580,6580,14
20250318,091600,173660235,6580,6590,6600,6550,2786
20250318,091500,155326085,6580,6550,6600,6550,1999
20250318,091400,142194155,6550,6590,6590,6550,3818
20250318,091300,117130865,6580,6580,6580,6580,380
20250318,091200,114630465,6580,6590,6590,6580,489
20250318,091100,111410335,6600,6590,6600,6580,821
20250318,091000,105994735,6590,6590,6590,6590,332
20250318,090900,103806855,6580,6550,6600,6530,3067
20250318,090800,83659665,6570,6570,6570,6560,127
20250318,090700,82826295,6580,6580,6585,6580,1314
20250318,090600,74180170,6580,6580,6590,6580,205
20250318,090500,72831060,6580,6600,6600,6580,2376
20250318,090400,57164120,6600,6560,6610,6540,4682
20250318,090300,26299640,6560,6520,6590,6520,607
20250318,090200,22315160,6520,6540,6560,6520,975
20250318,090100,15948670,6540,6560,6560,6540,31
20250318,090000,15745910,6560,6530,6560,6520,2409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 203100 799912600 6540 6540 6540 6540 4216
3 20250318 203000 799912600 6540 6540 6540 6540 0
4 20250318 202900 799912600 6540 6540 6540 6540 0
5 20250318 202800 799912600 6540 6540 6540 6540 0
6 20250318 202700 799912600 6540 6540 6540 6540 0
7 20250318 202600 799912600 6540 6540 6540 6540 0
8 20250318 202500 799912600 6540 6540 6540 6540 0
9 20250318 202400 799912600 6540 6540 6540 6540 0
10 20250318 202300 799912600 6540 6540 6540 6540 0
11 20250318 202200 799912600 6540 6540 6540 6540 0
12 20250318 202100 799912600 6540 6540 6540 6540 0
13 20250318 202000 799912600 6540 6540 6540 6540 0
14 20250318 201900 799912600 6540 6540 6540 6540 0
15 20250318 201800 799912600 6540 6540 6540 6540 0
16 20250318 201700 799912600 6540 6540 6540 6540 0
17 20250318 201600 799912600 6540 6540 6540 6540 0
18 20250318 201500 799912600 6540 6540 6540 6540 0
19 20250318 201400 799912600 6540 6540 6540 6540 0
20 20250318 201300 799912600 6540 6540 6540 6540 0
21 20250318 201200 799912600 6540 6540 6540 6540 0
22 20250318 201100 799912600 6540 6540 6540 6540 0
23 20250318 201000 799912600 6540 6540 6540 6540 0
24 20250318 200900 799912600 6540 6540 6540 6540 0
25 20250318 200800 799912600 6540 6540 6540 6540 0
26 20250318 200700 799912600 6540 6540 6540 6540 0
27 20250318 200600 799912600 6540 6540 6540 6540 0
28 20250318 200500 799912600 6540 6540 6540 6540 0
29 20250318 200400 799912600 6540 6540 6540 6540 0
30 20250318 200300 799912600 6540 6540 6540 6540 0
31 20250318 200200 799912600 6540 6540 6540 6540 0
32 20250318 200100 799912600 6540 6540 6540 6540 4216
33 20250318 200000 799912600 6540 6540 6540 6540 0
34 20250318 195900 799912600 6540 6540 6540 6540 0
35 20250318 195800 799912600 6540 6540 6540 6540 0
36 20250318 195700 799912600 6540 6540 6540 6540 0
37 20250318 195600 799912600 6540 6540 6540 6540 0
38 20250318 195500 799912600 6540 6540 6540 6540 0
39 20250318 195400 799912600 6540 6540 6540 6540 0
40 20250318 195300 799912600 6540 6540 6540 6540 0
41 20250318 195200 799912600 6540 6540 6540 6540 0
42 20250318 195100 799912600 6540 6540 6540 6540 0
43 20250318 195000 799912600 6540 6540 6540 6540 0
44 20250318 194900 799912600 6540 6540 6540 6540 0
45 20250318 194800 799912600 6540 6540 6540 6540 0
46 20250318 194700 799912600 6540 6540 6540 6540 0
47 20250318 194600 799912600 6540 6540 6540 6540 0
48 20250318 194500 799912600 6540 6540 6540 6540 0
49 20250318 194400 799912600 6540 6540 6540 6540 0
50 20250318 194300 799912600 6540 6540 6540 6540 0
51 20250318 194200 799912600 6540 6540 6540 6540 0
52 20250318 194100 799912600 6540 6540 6540 6540 0
53 20250318 194000 799912600 6540 6540 6540 6540 0
54 20250318 193900 799912600 6540 6540 6540 6540 0
55 20250318 193800 799912600 6540 6540 6540 6540 0
56 20250318 193700 799912600 6540 6540 6540 6540 0
57 20250318 193600 799912600 6540 6540 6540 6540 0
58 20250318 193500 799912600 6540 6540 6540 6540 0
59 20250318 193400 799912600 6540 6540 6540 6540 0
60 20250318 193300 799912600 6540 6540 6540 6540 0
61 20250318 193200 799912600 6540 6540 6540 6540 0
62 20250318 193100 799912600 6540 6540 6540 6540 4216
63 20250318 193000 799912600 6540 6540 6540 6540 0
64 20250318 192900 799912600 6540 6540 6540 6540 0
65 20250318 192800 799912600 6540 6540 6540 6540 0
66 20250318 192700 799912600 6540 6540 6540 6540 0
67 20250318 192600 799912600 6540 6540 6540 6540 0
68 20250318 192500 799912600 6540 6540 6540 6540 0
69 20250318 192400 799912600 6540 6540 6540 6540 0
70 20250318 192300 799912600 6540 6540 6540 6540 0
71 20250318 192200 799912600 6540 6540 6540 6540 0
72 20250318 192100 799912600 6540 6540 6540 6540 0
73 20250318 192000 799912600 6540 6540 6540 6540 0
74 20250318 191900 799912600 6540 6540 6540 6540 0
75 20250318 191800 799912600 6540 6540 6540 6540 0
76 20250318 191700 799912600 6540 6540 6540 6540 0
77 20250318 191600 799912600 6540 6540 6540 6540 0
78 20250318 191500 799912600 6540 6540 6540 6540 0
79 20250318 191400 799912600 6540 6540 6540 6540 0
80 20250318 191300 799912600 6540 6540 6540 6540 0
81 20250318 191200 799912600 6540 6540 6540 6540 0
82 20250318 191100 799912600 6540 6540 6540 6540 0
83 20250318 191000 799912600 6540 6540 6540 6540 0
84 20250318 190900 799912600 6540 6540 6540 6540 0
85 20250318 190800 799912600 6540 6540 6540 6540 0
86 20250318 190700 799912600 6540 6540 6540 6540 0
87 20250318 190600 799912600 6540 6540 6540 6540 0
88 20250318 190500 799912600 6540 6540 6540 6540 0
89 20250318 190400 799912600 6540 6540 6540 6540 0
90 20250318 190300 799912600 6540 6540 6540 6540 0
91 20250318 190200 799912600 6540 6540 6540 6540 0
92 20250318 190100 799912600 6540 6540 6540 6540 4216
93 20250318 190000 799912600 6540 6540 6540 6540 0
94 20250318 185900 799912600 6540 6540 6540 6540 0
95 20250318 185800 799912600 6540 6540 6540 6540 0
96 20250318 185700 799912600 6540 6540 6540 6540 0
97 20250318 185600 799912600 6540 6540 6540 6540 0
98 20250318 185500 799912600 6540 6540 6540 6540 0
99 20250318 185400 799912600 6540 6540 6540 6540 0
100 20250318 185300 799912600 6540 6540 6540 6540 0
101 20250318 185200 799912600 6540 6540 6540 6540 0
102 20250318 185100 799912600 6540 6540 6540 6540 0
103 20250318 185000 799912600 6540 6540 6540 6540 0
104 20250318 184900 799912600 6540 6540 6540 6540 0
105 20250318 184800 799912600 6540 6540 6540 6540 0
106 20250318 184700 799912600 6540 6540 6540 6540 0
107 20250318 184600 799912600 6540 6540 6540 6540 0
108 20250318 184500 799912600 6540 6540 6540 6540 0
109 20250318 184400 799912600 6540 6540 6540 6540 0
110 20250318 184300 799912600 6540 6540 6540 6540 0
111 20250318 184200 799912600 6540 6540 6540 6540 0
112 20250318 184100 799912600 6540 6540 6540 6540 0
113 20250318 184000 799912600 6540 6540 6540 6540 0
114 20250318 183900 799912600 6540 6540 6540 6540 0
115 20250318 183800 799912600 6540 6540 6540 6540 0
116 20250318 183700 799912600 6540 6540 6540 6540 0
117 20250318 183600 799912600 6540 6540 6540 6540 0
118 20250318 183500 799912600 6540 6540 6540 6540 0
119 20250318 183400 799912600 6540 6540 6540 6540 0
120 20250318 183300 799912600 6540 6540 6540 6540 0
121 20250318 183200 799912600 6540 6540 6540 6540 0
122 20250318 183100 799912600 6540 6540 6540 6540 4216
123 20250318 183000 799912600 6540 6540 6540 6540 0
124 20250318 182900 799912600 6540 6540 6540 6540 0
125 20250318 182800 799912600 6540 6540 6540 6540 0
126 20250318 182700 799912600 6540 6540 6540 6540 0
127 20250318 182600 799912600 6540 6540 6540 6540 0
128 20250318 182500 799912600 6540 6540 6540 6540 0
129 20250318 182400 799912600 6540 6540 6540 6540 0
130 20250318 182300 799912600 6540 6540 6540 6540 0
131 20250318 182200 799912600 6540 6540 6540 6540 0
132 20250318 182100 799912600 6540 6540 6540 6540 0
133 20250318 182000 799912600 6540 6540 6540 6540 0
134 20250318 181900 799912600 6540 6540 6540 6540 0
135 20250318 181800 799912600 6540 6540 6540 6540 0
136 20250318 181700 799912600 6540 6540 6540 6540 0
137 20250318 181600 799912600 6540 6540 6540 6540 0
138 20250318 181500 799912600 6540 6540 6540 6540 0
139 20250318 181400 799912600 6540 6540 6540 6540 0
140 20250318 181300 799912600 6540 6540 6540 6540 0
141 20250318 181200 799912600 6540 6540 6540 6540 0
142 20250318 181100 799912600 6540 6540 6540 6540 0
143 20250318 181000 799912600 6540 6540 6540 6540 0
144 20250318 180900 799912600 6540 6540 6540 6540 0
145 20250318 180800 799912600 6540 6540 6540 6540 0
146 20250318 180700 799912600 6540 6540 6540 6540 0
147 20250318 180600 799912600 6540 6540 6540 6540 0
148 20250318 180500 799912600 6540 6540 6540 6540 0
149 20250318 180400 799912600 6540 6540 6540 6540 0
150 20250318 180300 799912600 6540 6540 6540 6540 0
151 20250318 180200 799912600 6540 6540 6540 6540 0
152 20250318 180100 799912600 6540 6540 6540 6540 4216
153 20250318 180000 799912600 6540 6540 6540 6540 0
154 20250318 175900 799912600 6540 6540 6540 6540 0
155 20250318 175800 799912600 6540 6540 6540 6540 0
156 20250318 175700 799912600 6540 6540 6540 6540 0
157 20250318 175600 799912600 6540 6540 6540 6540 0
158 20250318 175500 799912600 6540 6540 6540 6540 0
159 20250318 175400 799912600 6540 6540 6540 6540 0
160 20250318 175300 799912600 6540 6540 6540 6540 0
161 20250318 175200 799912600 6540 6540 6540 6540 0
162 20250318 175100 799912600 6540 6540 6540 6540 0
163 20250318 175000 799912600 6540 6540 6540 6540 0
164 20250318 174900 799912600 6540 6540 6540 6540 0
165 20250318 174800 799912600 6540 6540 6540 6540 0
166 20250318 174700 799912600 6540 6540 6540 6540 0
167 20250318 174600 799912600 6540 6540 6540 6540 0
168 20250318 174500 799912600 6540 6540 6540 6540 0
169 20250318 174400 799912600 6540 6540 6540 6540 0
170 20250318 174300 799912600 6540 6540 6540 6540 0
171 20250318 174200 799912600 6540 6540 6540 6540 0
172 20250318 174100 799912600 6540 6540 6540 6540 0
173 20250318 174000 799912600 6540 6540 6540 6540 0
174 20250318 173900 799912600 6540 6540 6540 6540 0
175 20250318 173800 799912600 6540 6540 6540 6540 0
176 20250318 173700 799912600 6540 6540 6540 6540 0
177 20250318 173600 799912600 6540 6540 6540 6540 0
178 20250318 173500 799912600 6540 6540 6540 6540 0
179 20250318 173400 799912600 6540 6540 6540 6540 0
180 20250318 173300 799912600 6540 6540 6540 6540 0
181 20250318 173200 799912600 6540 6540 6540 6540 0
182 20250318 173100 799912600 6540 6540 6540 6540 4216
183 20250318 173000 799912600 6540 6540 6540 6540 0
184 20250318 172900 799912600 6540 6540 6540 6540 0
185 20250318 172800 799912600 6540 6540 6540 6540 0
186 20250318 172700 799912600 6540 6540 6540 6540 0
187 20250318 172600 799912600 6540 6540 6540 6540 0
188 20250318 172500 799912600 6540 6540 6540 6540 0
189 20250318 172400 799912600 6540 6540 6540 6540 0
190 20250318 172300 799912600 6540 6540 6540 6540 0
191 20250318 172200 799912600 6540 6540 6540 6540 0
192 20250318 172100 799912600 6540 6540 6540 6540 0
193 20250318 172000 799912600 6540 6540 6540 6540 0
194 20250318 171900 799912600 6540 6540 6540 6540 0
195 20250318 171800 799912600 6540 6540 6540 6540 0
196 20250318 171700 799912600 6540 6540 6540 6540 0
197 20250318 171600 799912600 6540 6540 6540 6540 0
198 20250318 171500 799912600 6540 6540 6540 6540 0
199 20250318 171400 799912600 6540 6540 6540 6540 0
200 20250318 171300 799912600 6540 6540 6540 6540 0
201 20250318 171200 799912600 6540 6540 6540 6540 0
202 20250318 171100 799912600 6540 6540 6540 6540 0
203 20250318 171000 799912600 6540 6540 6540 6540 0
204 20250318 170900 799912600 6540 6540 6540 6540 0
205 20250318 170800 799912600 6540 6540 6540 6540 0
206 20250318 170700 799912600 6540 6540 6540 6540 0
207 20250318 170600 799912600 6540 6540 6540 6540 0
208 20250318 170500 799912600 6540 6540 6540 6540 0
209 20250318 170400 799912600 6540 6540 6540 6540 0
210 20250318 170300 799912600 6540 6540 6540 6540 0
211 20250318 170200 799912600 6540 6540 6540 6540 0
212 20250318 170100 799912600 6540 6540 6540 6540 4216
213 20250318 170000 799912600 6540 6540 6540 6540 0
214 20250318 165900 799912600 6540 6540 6540 6540 0
215 20250318 165800 799912600 6540 6540 6540 6540 0
216 20250318 165700 799912600 6540 6540 6540 6540 0
217 20250318 165600 799912600 6540 6540 6540 6540 0
218 20250318 165500 799912600 6540 6540 6540 6540 0
219 20250318 165400 799912600 6540 6540 6540 6540 0
220 20250318 165300 799912600 6540 6540 6540 6540 0
221 20250318 165200 799912600 6540 6540 6540 6540 0
222 20250318 165100 799912600 6540 6540 6540 6540 0
223 20250318 165000 799912600 6540 6540 6540 6540 0
224 20250318 164900 799912600 6540 6540 6540 6540 0
225 20250318 164800 799912600 6540 6540 6540 6540 0
226 20250318 164700 799912600 6540 6540 6540 6540 0
227 20250318 164600 799912600 6540 6540 6540 6540 0
228 20250318 164500 799912600 6540 6540 6540 6540 0
229 20250318 164400 799912600 6540 6540 6540 6540 0
230 20250318 164300 799912600 6540 6540 6540 6540 0
231 20250318 164200 799912600 6540 6540 6540 6540 0
232 20250318 164100 799912600 6540 6540 6540 6540 0
233 20250318 164000 799912600 6540 6540 6540 6540 0
234 20250318 163900 799912600 6540 6540 6540 6540 0
235 20250318 163800 799912600 6540 6540 6540 6540 0
236 20250318 163700 799912600 6540 6540 6540 6540 0
237 20250318 163600 799912600 6540 6540 6540 6540 0
238 20250318 163500 799912600 6540 6540 6540 6540 0
239 20250318 163400 799912600 6540 6540 6540 6540 0
240 20250318 163300 799912600 6540 6540 6540 6540 0
241 20250318 163200 799912600 6540 6540 6540 6540 0
242 20250318 163100 799912600 6540 6540 6540 6540 4216
243 20250318 163000 799912600 6540 6540 6540 6540 0
244 20250318 162900 799912600 6540 6540 6540 6540 0
245 20250318 162800 799912600 6540 6540 6540 6540 0
246 20250318 162700 799912600 6540 6540 6540 6540 0
247 20250318 162600 799912600 6540 6540 6540 6540 0
248 20250318 162500 799912600 6540 6540 6540 6540 0
249 20250318 162400 799912600 6540 6540 6540 6540 0
250 20250318 162300 799912600 6540 6540 6540 6540 0
251 20250318 162200 799912600 6540 6540 6540 6540 0
252 20250318 162100 799912600 6540 6540 6540 6540 0
253 20250318 162000 799912600 6540 6540 6540 6540 0
254 20250318 161900 799912600 6540 6540 6540 6540 0
255 20250318 161800 799912600 6540 6540 6540 6540 0
256 20250318 161700 799912600 6540 6540 6540 6540 0
257 20250318 161600 799912600 6540 6540 6540 6540 0
258 20250318 161500 799912600 6540 6540 6540 6540 0
259 20250318 161400 799912600 6540 6540 6540 6540 0
260 20250318 161300 799912600 6540 6540 6540 6540 0
261 20250318 161200 799912600 6540 6540 6540 6540 0
262 20250318 161100 799912600 6540 6540 6540 6540 0
263 20250318 161000 799912600 6540 6540 6540 6540 0
264 20250318 160900 799912600 6540 6540 6540 6540 0
265 20250318 160800 799912600 6540 6540 6540 6540 0
266 20250318 160700 799912600 6540 6540 6540 6540 0
267 20250318 160600 799912600 6540 6540 6540 6540 0
268 20250318 160500 799912600 6540 6540 6540 6540 0
269 20250318 160400 799912600 6540 6540 6540 6540 0
270 20250318 160300 799912600 6540 6540 6540 6540 0
271 20250318 160200 799912600 6540 6540 6540 6540 0
272 20250318 160100 799912600 6540 6540 6540 6540 4216
273 20250318 160000 799912600 6540 6540 6540 6540 0
274 20250318 155900 799912600 6540 6540 6540 6540 0
275 20250318 155800 799912600 6540 6540 6540 6540 0
276 20250318 155700 799912600 6540 6540 6540 6540 0
277 20250318 155600 799912600 6540 6540 6540 6540 0
278 20250318 155500 799912600 6540 6540 6540 6540 0
279 20250318 155400 799912600 6540 6540 6540 6540 0
280 20250318 155300 799912600 6540 6540 6540 6540 0
281 20250318 155200 799912600 6540 6540 6540 6540 0
282 20250318 155100 799912600 6540 6540 6540 6540 0
283 20250318 155000 799912600 6540 6540 6540 6540 0
284 20250318 154900 799912600 6540 6540 6540 6540 0
285 20250318 154800 799912600 6540 6540 6540 6540 0
286 20250318 154700 799912600 6540 6540 6540 6540 0
287 20250318 154600 799912600 6540 6540 6540 6540 0
288 20250318 154500 799912600 6540 6540 6540 6540 0
289 20250318 154400 799912600 6540 6540 6540 6540 0
290 20250318 154300 799912600 6540 6540 6540 6540 0
291 20250318 154200 799912600 6540 6540 6540 6540 0
292 20250318 154100 799912600 6540 6540 6540 6540 0
293 20250318 154000 799912600 6540 6540 6540 6540 0
294 20250318 153900 799912600 6540 6540 6540 6540 0
295 20250318 153800 799912600 6540 6540 6540 6540 0
296 20250318 153700 799912600 6540 6540 6540 6540 0
297 20250318 153600 799912600 6540 6540 6540 6540 0
298 20250318 153500 799912600 6540 6540 6540 6540 0
299 20250318 153400 799912600 6540 6540 6540 6540 0
300 20250318 153300 799912600 6540 6540 6540 6540 0
301 20250318 153200 799912600 6540 6540 6540 6540 0
302 20250318 153100 799912600 6540 6540 6540 6540 4216
303 20250318 153000 799912600 6540 6540 6540 6540 4216
304 20250318 152900 772339960 6550 6550 6550 6550 0
305 20250318 152800 772339960 6550 6550 6550 6550 0
306 20250318 152700 772339960 6550 6550 6550 6550 0
307 20250318 152600 772339960 6550 6550 6550 6550 0
308 20250318 152500 772339960 6550 6550 6550 6550 0
309 20250318 152400 772339960 6550 6550 6550 6550 0
310 20250318 152300 772339960 6550 6550 6550 6550 0
311 20250318 152200 772339960 6550 6550 6550 6550 0
312 20250318 152100 772339960 6550 6550 6550 6550 0
313 20250318 152000 772339960 6550 6550 6550 6550 0
314 20250318 151900 772339960 6550 6540 6560 6540 731
315 20250318 151800 767555800 6570 6570 6570 6570 0
316 20250318 151700 767555800 6570 6540 6570 6530 201
317 20250318 151600 766241550 6530 6560 6560 6530 1161
318 20250318 151500 758648390 6570 6560 6570 6560 182
319 20250318 151400 757453440 6570 6555 6570 6550 537
320 20250318 151300 753935255 6550 6570 6570 6550 952
321 20250318 151200 747693765 6560 6560 6560 6560 49
322 20250318 151100 747372325 6570 6570 6570 6570 703
323 20250318 151000 742753615 6570 6560 6570 6560 87
324 20250318 150900 742182125 6570 6570 6570 6560 162
325 20250318 150800 741117835 6570 6570 6570 6570 0
326 20250318 150700 741117835 6570 6570 6570 6570 101
327 20250318 150600 740454265 6570 6570 6570 6570 452
328 20250318 150500 737484625 6570 6560 6570 6550 398
329 20250318 150400 734877685 6570 6560 6570 6560 1713
330 20250318 150300 723634475 6560 6550 6560 6550 193
331 20250318 150200 722370315 6550 6540 6550 6540 1114
332 20250318 150100 715073725 6540 6540 6540 6540 82
333 20250318 150000 714537445 6550 6530 6550 6530 65
334 20250318 145900 714112975 6530 6540 6540 6530 533
335 20250318 145800 710631875 6550 6540 6550 6540 99
336 20250318 145700 709984215 6550 6550 6550 6540 14
337 20250318 145600 709892525 6550 6550 6550 6550 1
338 20250318 145500 709885975 6550 6550 6550 6550 115
339 20250318 145400 709132725 6550 6550 6550 6530 155
340 20250318 145300 708118525 6550 6550 6550 6550 7
341 20250318 145200 708072675 6560 6560 6560 6560 0
342 20250318 145100 708072675 6560 6560 6560 6560 2
343 20250318 145000 708059555 6530 6545 6560 6530 70
344 20250318 144900 707602125 6550 6550 6560 6550 48
345 20250318 144800 707287715 6560 6560 6560 6560 0
346 20250318 144700 707287715 6560 6520 6560 6520 4322
347 20250318 144600 678981285 6550 6550 6550 6550 249
348 20250318 144500 677350335 6550 6540 6550 6530 2655
349 20250318 144400 659974955 6540 6540 6540 6540 84
350 20250318 144300 659425595 6540 6540 6540 6540 0
351 20250318 144200 659425595 6540 6540 6540 6540 20
352 20250318 144100 659294795 6540 6540 6540 6540 0
353 20250318 144000 659294795 6540 6540 6540 6540 0
354 20250318 143900 659294795 6540 6520 6540 6520 193
355 20250318 143800 658036415 6520 6520 6520 6510 263
356 20250318 143700 656322555 6520 6520 6520 6520 152
357 20250318 143600 655331515 6520 6520 6520 6520 300
358 20250318 143500 653375515 6520 6510 6520 6510 177
359 20250318 143400 652223235 6510 6510 6510 6500 504
360 20250318 143300 648947195 6510 6510 6510 6500 857
361 20250318 143200 643373555 6510 6510 6510 6510 0
362 20250318 143100 643373555 6510 6510 6510 6510 0
363 20250318 143000 643373555 6510 6520 6520 6510 151
364 20250318 142900 642389215 6520 6520 6520 6520 0
365 20250318 142800 642389215 6520 6510 6520 6500 411
366 20250318 142700 639714055 6520 6520 6520 6520 1
367 20250318 142600 639707535 6500 6510 6510 6500 544
368 20250318 142500 636170195 6520 6520 6520 6520 4
369 20250318 142400 636144115 6510 6510 6510 6510 545
370 20250318 142300 632596165 6500 6500 6500 6500 4
371 20250318 142200 632570165 6510 6510 6510 6510 0
372 20250318 142100 632570165 6510 6500 6510 6500 31
373 20250318 142000 632368655 6510 6500 6510 6500 374
374 20250318 141900 629937645 6510 6510 6510 6510 301
375 20250318 141800 627978135 6520 6510 6520 6500 1039
376 20250318 141700 621224495 6520 6520 6520 6520 0
377 20250318 141600 621224495 6520 6520 6520 6520 0
378 20250318 141500 621224495 6520 6520 6520 6520 0
379 20250318 141400 621224495 6520 6510 6520 6510 339
380 20250318 141300 619017595 6510 6510 6510 6500 473
381 20250318 141200 615938375 6510 6510 6510 6510 0
382 20250318 141100 615938375 6510 6510 6510 6510 1
383 20250318 141000 615931865 6520 6520 6520 6520 192
384 20250318 140900 614680025 6510 6520 6520 6510 300
385 20250318 140800 612726525 6520 6520 6520 6520 10
386 20250318 140700 612661325 6520 6520 6520 6520 0
387 20250318 140600 612661325 6520 6520 6520 6520 1
388 20250318 140500 612654805 6510 6520 6520 6510 21
389 20250318 140400 612518085 6510 6510 6510 6510 0
390 20250318 140300 612518085 6510 6510 6520 6500 1502
391 20250318 140200 602747475 6510 6510 6510 6510 0
392 20250318 140100 602747475 6510 6510 6510 6510 151
393 20250318 140000 601764465 6510 6520 6520 6510 101
394 20250318 135900 601106945 6520 6530 6530 6520 230
395 20250318 135800 599607035 6530 6530 6530 6530 19
396 20250318 135700 599482965 6530 6530 6530 6530 1
397 20250318 135600 599476435 6530 6530 6530 6530 1
398 20250318 135500 599469905 6530 6520 6530 6520 61
399 20250318 135400 599071755 6520 6520 6520 6520 2
400 20250318 135300 599058715 6510 6510 6510 6510 45
401 20250318 135200 598765765 6540 6530 6540 6530 7
402 20250318 135100 598720005 6530 6530 6530 6530 11
403 20250318 135000 598648175 6540 6540 6540 6540 12
404 20250318 134900 598569695 6540 6540 6540 6540 0
405 20250318 134800 598569695 6540 6540 6540 6540 0
406 20250318 134700 598569695 6540 6540 6540 6540 1
407 20250318 134600 598563155 6510 6520 6540 6510 117
408 20250318 134500 597801445 6540 6520 6540 6515 161
409 20250318 134400 596752185 6520 6550 6550 6520 65
410 20250318 134300 596327515 6550 6550 6550 6550 300
411 20250318 134200 594362515 6550 6540 6550 6540 1075
412 20250318 134100 587323785 6540 6520 6540 6520 1483
413 20250318 134000 577634585 6520 6520 6520 6520 200
414 20250318 133900 576330585 6520 6520 6520 6520 0
415 20250318 133800 576330585 6520 6520 6520 6520 0
416 20250318 133700 576330585 6520 6520 6520 6520 60
417 20250318 133600 575939385 6520 6520 6520 6520 0
418 20250318 133500 575939385 6520 6530 6530 6520 100
419 20250318 133400 575287315 6540 6540 6540 6540 2
420 20250318 133300 575274235 6540 6540 6540 6540 0
421 20250318 133200 575274235 6540 6540 6540 6540 2
422 20250318 133100 575261155 6540 6540 6540 6540 1
423 20250318 133000 575254615 6540 6540 6540 6540 766
424 20250318 132900 570244975 6550 6550 6550 6550 0
425 20250318 132800 570244975 6550 6550 6550 6550 1
426 20250318 132700 570238425 6500 6520 6520 6500 3100
427 20250318 132600 550058665 6550 6550 6550 6550 0
428 20250318 132500 550058665 6550 6530 6550 6520 301
429 20250318 132400 548093775 6530 6550 6550 6530 299
430 20250318 132300 546141045 6550 6550 6550 6550 50
431 20250318 132200 545813545 6550 6550 6550 6550 0
432 20250318 132100 545813545 6550 6550 6550 6550 1
433 20250318 132000 545806995 6530 6530 6530 6530 0
434 20250318 131900 545806995 6530 6530 6530 6530 340
435 20250318 131800 543586795 6530 6530 6530 6530 1
436 20250318 131700 543580265 6530 6550 6550 6530 68
437 20250318 131600 543136085 6530 6530 6530 6530 255
438 20250318 131500 541470935 6530 6530 6530 6530 103
439 20250318 131400 540798345 6540 6540 6540 6540 98
440 20250318 131300 540157425 6550 6540 6550 6540 32
441 20250318 131200 539948135 6550 6560 6560 6550 243
442 20250318 131100 538355995 6550 6550 6560 6550 5
443 20250318 131000 538323235 6570 6560 6570 6540 31
444 20250318 130900 538120105 6570 6560 6570 6560 1050
445 20250318 130800 531231275 6560 6550 6560 6550 1030
446 20250318 130700 524481775 6550 6550 6550 6550 0
447 20250318 130600 524481775 6550 6550 6550 6550 0
448 20250318 130500 524481775 6550 6530 6550 6530 4158
449 20250318 130400 497297455 6510 6510 6510 6510 0
450 20250318 130300 497297455 6510 6510 6510 6510 43
451 20250318 130200 497017525 6520 6520 6520 6520 10
452 20250318 130100 496952325 6520 6520 6520 6520 290
453 20250318 130000 495061525 6520 6520 6520 6520 0
454 20250318 125900 495061525 6520 6520 6520 6520 1
455 20250318 125800 495055005 6520 6520 6520 6520 0
456 20250318 125700 495055005 6520 6520 6520 6520 0
457 20250318 125600 495055005 6520 6520 6520 6520 0
458 20250318 125500 495055005 6520 6520 6520 6520 178
459 20250318 125400 493894445 6540 6520 6540 6520 16
460 20250318 125300 493790095 6520 6520 6520 6520 75
461 20250318 125200 493301095 6520 6520 6520 6520 4
462 20250318 125100 493275015 6520 6520 6520 6520 0
463 20250318 125000 493275015 6520 6540 6540 6520 5
464 20250318 124900 493242375 6540 6540 6540 6540 2
465 20250318 124800 493229295 6520 6520 6520 6520 0
466 20250318 124700 493229295 6520 6520 6520 6520 0
467 20250318 124600 493229295 6520 6530 6530 6520 49
468 20250318 124500 492909805 6540 6540 6540 6540 0
469 20250318 124400 492909805 6540 6540 6540 6540 1
470 20250318 124300 492903265 6540 6540 6540 6540 0
471 20250318 124200 492903265 6540 6540 6540 6540 0
472 20250318 124100 492903265 6540 6540 6540 6540 1
473 20250318 124000 492896725 6510 6540 6540 6510 203
474 20250318 123900 491574455 6540 6540 6540 6540 120
475 20250318 123800 490789655 6540 6540 6540 6540 0
476 20250318 123700 490789655 6540 6520 6540 6520 21
477 20250318 123600 490652715 6510 6530 6530 6510 140
478 20250318 123500 489739975 6520 6530 6530 6520 90
479 20250318 123400 489152415 6530 6530 6530 6530 34
480 20250318 123300 488930395 6530 6530 6530 6530 0
481 20250318 123200 488930395 6530 6530 6530 6530 241
482 20250318 123100 487356665 6530 6530 6530 6530 0
483 20250318 123000 487356665 6530 6530 6530 6530 49
484 20250318 122900 487036695 6530 6530 6530 6530 0
485 20250318 122800 487036695 6530 6530 6530 6530 0
486 20250318 122700 487036695 6530 6530 6530 6530 975
487 20250318 122600 480669945 6530 6530 6530 6530 156
488 20250318 122500 479651265 6510 6510 6510 6510 0
489 20250318 122400 479651265 6510 6525 6525 6510 18
490 20250318 122300 479533970 6510 6510 6510 6510 0
491 20250318 122200 479533970 6510 6510 6510 6510 0
492 20250318 122100 479533970 6510 6510 6510 6510 0
493 20250318 122000 479533970 6510 6510 6510 6510 0
494 20250318 121900 479533970 6510 6500 6510 6500 148
495 20250318 121800 478571090 6500 6510 6510 6500 18
496 20250318 121700 478453990 6510 6510 6510 6510 20
497 20250318 121600 478323790 6500 6500 6500 6500 20
498 20250318 121500 478193790 6510 6510 6510 6510 1
499 20250318 121400 478187280 6510 6510 6510 6510 30
500 20250318 121300 477991980 6510 6510 6510 6510 5
501 20250318 121200 477959430 6500 6500 6500 6500 1
502 20250318 121100 477952930 6500 6510 6510 6500 3
503 20250318 121000 477933410 6500 6500 6500 6500 0
504 20250318 120900 477933410 6500 6500 6500 6500 6
505 20250318 120800 477894410 6500 6500 6500 6500 112
506 20250318 120700 477166410 6510 6510 6510 6510 20
507 20250318 120600 477036210 6510 6510 6510 6510 50
508 20250318 120500 476710710 6510 6510 6530 6510 102
509 20250318 120400 476046650 6530 6530 6530 6530 5
510 20250318 120300 476014000 6530 6530 6530 6530 0
511 20250318 120200 476014000 6530 6530 6530 6530 0
512 20250318 120100 476014000 6530 6520 6530 6520 35
513 20250318 120000 475785790 6520 6510 6520 6510 133
514 20250318 115900 474918960 6510 6510 6510 6510 1
515 20250318 115800 474912450 6500 6500 6500 6500 12
516 20250318 115700 474834450 6510 6520 6520 6510 46
517 20250318 115600 474534900 6520 6520 6520 6520 161
518 20250318 115500 473485180 6510 6510 6510 6510 108
519 20250318 115400 472782100 6505 6500 6510 6500 332
520 20250318 115300 470621450 6495 6495 6495 6495 30
521 20250318 115200 470426600 6500 6500 6500 6500 15
522 20250318 115100 470329100 6500 6500 6500 6500 33
523 20250318 115000 470114600 6500 6490 6500 6490 12
524 20250318 114900 470036640 6490 6490 6490 6490 0
525 20250318 114800 470036640 6490 6500 6500 6490 101
526 20250318 114700 469380150 6500 6500 6500 6500 0
527 20250318 114600 469380150 6500 6490 6500 6490 52
528 20250318 114500 469042650 6490 6490 6510 6490 537
529 20250318 114400 465557180 6510 6510 6510 6510 0
530 20250318 114300 465557180 6510 6500 6510 6490 66
531 20250318 114200 465128660 6490 6500 6500 6490 1589
532 20250318 114100 454802050 6500 6500 6500 6500 69
533 20250318 114000 454353550 6510 6510 6510 6510 0
534 20250318 113900 454353550 6510 6510 6510 6510 6
535 20250318 113800 454314490 6500 6500 6500 6500 0
536 20250318 113700 454314490 6500 6500 6500 6500 0
537 20250318 113600 454314490 6500 6510 6510 6500 2
538 20250318 113500 454301480 6510 6510 6510 6510 5
539 20250318 113400 454268930 6510 6500 6510 6500 324
540 20250318 113300 452160290 6500 6510 6510 6500 586
541 20250318 113200 448351130 6510 6510 6510 6510 608
542 20250318 113100 444393050 6520 6520 6520 6510 624
543 20250318 113000 440330610 6520 6520 6520 6520 280
544 20250318 112900 438505010 6520 6520 6520 6520 0
545 20250318 112800 438505010 6520 6520 6520 6520 49
546 20250318 112700 438185530 6520 6520 6520 6520 1
547 20250318 112600 438179010 6520 6520 6520 6520 400
548 20250318 112500 435571010 6520 6520 6520 6520 9
549 20250318 112400 435512330 6520 6520 6520 6520 0
550 20250318 112300 435512330 6520 6520 6520 6520 0
551 20250318 112200 435512330 6520 6530 6530 6520 52
552 20250318 112100 435173280 6520 6520 6520 6520 81
553 20250318 112000 434645160 6530 6530 6530 6530 101
554 20250318 111900 433985630 6530 6530 6530 6530 0
555 20250318 111800 433985630 6530 6530 6530 6530 1
556 20250318 111700 433979100 6510 6510 6510 6510 0
557 20250318 111600 433979100 6510 6510 6540 6510 278
558 20250318 111500 432169290 6510 6520 6520 6510 8
559 20250318 111400 432117160 6510 6510 6510 6510 2
560 20250318 111300 432104140 6520 6520 6520 6520 772
561 20250318 111200 427070700 6530 6530 6530 6530 739
562 20250318 111100 422245030 6530 6540 6540 6530 305
563 20250318 111000 420253230 6530 6530 6540 6530 71
564 20250318 110900 419789500 6540 6540 6540 6540 15
565 20250318 110800 419691400 6530 6530 6530 6530 30
566 20250318 110700 419495500 6530 6530 6530 6530 179
567 20250318 110600 418326630 6530 6530 6530 6530 0
568 20250318 110500 418326630 6530 6540 6540 6530 2
569 20250318 110400 418313560 6540 6540 6540 6540 268
570 20250318 110300 416560840 6540 6540 6540 6540 554
571 20250318 110200 412937680 6540 6540 6540 6540 152
572 20250318 110100 411943600 6550 6550 6550 6550 0
573 20250318 110000 411943600 6550 6550 6550 6550 1
574 20250318 105900 411937050 6550 6550 6550 6550 1
575 20250318 105800 411930500 6540 6540 6540 6540 1
576 20250318 105700 411923960 6540 6540 6540 6540 0
577 20250318 105600 411923960 6540 6540 6540 6540 23
578 20250318 105500 411773540 6550 6550 6550 6550 10
579 20250318 105400 411708040 6550 6550 6550 6550 1
580 20250318 105300 411701490 6540 6540 6540 6540 227
581 20250318 105200 410216910 6550 6550 6550 6550 1
582 20250318 105100 410210360 6560 6540 6560 6540 1548
583 20250318 105000 400070570 6540 6540 6540 6540 15
584 20250318 104900 399972470 6550 6540 6550 6520 889
585 20250318 104800 394158420 6540 6520 6540 6520 351
586 20250318 104700 391866440 6520 6520 6520 6520 56
587 20250318 104600 391501320 6520 6530 6530 6520 2
588 20250318 104500 391488270 6530 6530 6530 6530 0
589 20250318 104400 391488270 6530 6530 6530 6530 2
590 20250318 104300 391475210 6530 6530 6530 6530 0
591 20250318 104200 391475210 6530 6530 6530 6520 25
592 20250318 104100 391312130 6510 6510 6510 6510 0
593 20250318 104000 391312130 6510 6520 6520 6510 18
594 20250318 103900 391194940 6510 6510 6510 6510 0
595 20250318 103800 391194940 6510 6520 6520 6510 93
596 20250318 103700 390589110 6520 6520 6520 6520 199
597 20250318 103600 389291630 6520 6520 6520 6520 0
598 20250318 103500 389291630 6520 6530 6530 6520 101
599 20250318 103400 388632180 6530 6520 6530 6520 44
600 20250318 103300 388345200 6520 6530 6530 6520 70
601 20250318 103200 387888780 6530 6530 6530 6530 0
602 20250318 103100 387888780 6530 6530 6530 6530 115
603 20250318 103000 387137830 6530 6530 6530 6530 9
604 20250318 102900 387079060 6530 6530 6530 6530 0
605 20250318 102800 387079060 6530 6530 6530 6530 0
606 20250318 102700 387079060 6530 6530 6530 6530 0
607 20250318 102600 387079060 6530 6530 6530 6530 0
608 20250318 102500 387079060 6530 6500 6530 6500 4
609 20250318 102400 387053030 6530 6540 6540 6530 2
610 20250318 102300 387039960 6500 6540 6540 6500 3
611 20250318 102200 387020420 6500 6510 6510 6500 323
612 20250318 102100 384919930 6520 6520 6520 6520 2
613 20250318 102000 384906890 6520 6530 6530 6520 247
614 20250318 101900 383294810 6550 6550 6550 6550 59
615 20250318 101800 382908360 6550 6550 6550 6550 3
616 20250318 101700 382888710 6550 6540 6550 6530 262
617 20250318 101600 381177750 6540 6540 6540 6540 1
618 20250318 101500 381171210 6550 6550 6550 6550 8
619 20250318 101400 381118810 6550 6550 6550 6550 126
620 20250318 101300 380293510 6550 6550 6550 6550 6
621 20250318 101200 380254210 6550 6540 6550 6540 315
622 20250318 101100 378192600 6540 6530 6540 6520 933
623 20250318 101000 372100590 6530 6520 6530 6520 367
624 20250318 100900 369707540 6500 6520 6520 6500 3
625 20250318 100800 369688000 6500 6520 6520 6500 8
626 20250318 100700 369635880 6520 6500 6520 6500 775
627 20250318 100600 364584030 6520 6505 6520 6500 834
628 20250318 100500 359147685 6500 6480 6500 6480 1585
629 20250318 100400 348866005 6480 6480 6500 6470 752
630 20250318 100300 343995785 6500 6490 6500 6480 502
631 20250318 100200 340742125 6490 6490 6490 6490 383
632 20250318 100100 338256455 6490 6510 6510 6490 923
633 20250318 100000 332258055 6520 6520 6520 6520 92
634 20250318 095900 331658215 6520 6510 6520 6510 40
635 20250318 095800 331397645 6510 6520 6530 6500 1996
636 20250318 095700 318392835 6510 6520 6520 6510 22
637 20250318 095600 318249405 6530 6530 6530 6530 180
638 20250318 095500 317074005 6530 6530 6530 6530 10
639 20250318 095400 317008705 6520 6520 6520 6520 58
640 20250318 095300 316630545 6520 6520 6520 6520 39
641 20250318 095200 316376265 6520 6520 6520 6520 20
642 20250318 095100 316245865 6510 6510 6510 6510 20
643 20250318 095000 316115665 6520 6520 6520 6520 216
644 20250318 094900 314707345 6510 6510 6510 6510 0
645 20250318 094800 314707345 6510 6520 6520 6510 61
646 20250318 094700 314309635 6520 6530 6530 6520 35
647 20250318 094600 314081105 6530 6520 6530 6510 270
648 20250318 094500 312320245 6520 6520 6520 6520 235
649 20250318 094400 310788045 6530 6530 6530 6530 1005
650 20250318 094300 304225395 6530 6530 6530 6530 0
651 20250318 094200 304225395 6530 6530 6530 6520 24
652 20250318 094100 304068825 6530 6510 6540 6510 422
653 20250318 094000 301321555 6510 6510 6510 6510 4
654 20250318 093900 301295515 6490 6480 6490 6480 885
655 20250318 093800 295559715 6480 6470 6490 6460 561
656 20250318 093700 291931165 6460 6480 6480 6460 2028
657 20250318 093600 278822165 6470 6480 6480 6470 646
658 20250318 093500 274636875 6480 6480 6480 6480 324
659 20250318 093400 272537355 6480 6490 6490 6480 312
660 20250318 093300 270513665 6490 6490 6490 6490 534
661 20250318 093200 267048005 6490 6490 6490 6480 400
662 20250318 093100 264454375 6490 6480 6490 6480 239
663 20250318 093000 262905425 6500 6510 6510 6500 3
664 20250318 092900 262885915 6470 6500 6500 6470 1379
665 20250318 092800 253940765 6500 6540 6540 6500 166
666 20250318 092700 252859065 6540 6540 6540 6540 0
667 20250318 092600 252859065 6540 6540 6540 6540 204
668 20250318 092500 251524905 6490 6500 6530 6480 969
669 20250318 092400 245234975 6480 6500 6500 6480 1285
670 20250318 092300 236896425 6550 6490 6560 6490 64
671 20250318 092200 236477535 6480 6560 6560 6480 7815
672 20250318 092100 185614725 6550 6590 6590 6550 868
673 20250318 092000 179920965 6590 6590 6590 6580 185
674 20250318 091900 178702725 6590 6580 6590 6580 64
675 20250318 091800 178280995 6580 6580 6600 6580 688
676 20250318 091700 173752355 6580 6580 6580 6580 14
677 20250318 091600 173660235 6580 6590 6600 6550 2786
678 20250318 091500 155326085 6580 6550 6600 6550 1999
679 20250318 091400 142194155 6550 6590 6590 6550 3818
680 20250318 091300 117130865 6580 6580 6580 6580 380
681 20250318 091200 114630465 6580 6590 6590 6580 489
682 20250318 091100 111410335 6600 6590 6600 6580 821
683 20250318 091000 105994735 6590 6590 6590 6590 332
684 20250318 090900 103806855 6580 6550 6600 6530 3067
685 20250318 090800 83659665 6570 6570 6570 6560 127
686 20250318 090700 82826295 6580 6580 6585 6580 1314
687 20250318 090600 74180170 6580 6580 6590 6580 205
688 20250318 090500 72831060 6580 6600 6600 6580 2376
689 20250318 090400 57164120 6600 6560 6610 6540 4682
690 20250318 090300 26299640 6560 6520 6590 6520 607
691 20250318 090200 22315160 6520 6540 6560 6520 975
692 20250318 090100 15948670 6540 6560 6560 6540 31
693 20250318 090000 15745910 6560 6530 6560 6520 2409