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

771
445180/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,771 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,214900,182215625,6530,6530,6530,6530,558
20250318,214800,182215625,6530,6530,6530,6530,0
20250318,214700,182215625,6530,6530,6530,6530,0
20250318,214600,182215625,6530,6530,6530,6530,0
20250318,214500,182215625,6530,6530,6530,6530,0
20250318,214400,182215625,6530,6530,6530,6530,0
20250318,214300,182215625,6530,6530,6530,6530,0
20250318,214200,182215625,6530,6530,6530,6530,0
20250318,214100,182215625,6530,6530,6530,6530,0
20250318,214000,182215625,6530,6530,6530,6530,0
20250318,213900,182215625,6530,6530,6530,6530,0
20250318,213800,182215625,6530,6530,6530,6530,0
20250318,213700,182215625,6530,6530,6530,6530,0
20250318,213600,182215625,6530,6530,6530,6530,0
20250318,213500,182215625,6530,6530,6530,6530,0
20250318,213400,182215625,6530,6530,6530,6530,0
20250318,213300,182215625,6530,6530,6530,6530,0
20250318,213200,182215625,6530,6530,6530,6530,0
20250318,213100,182215625,6530,6530,6530,6530,0
20250318,213000,182215625,6530,6530,6530,6530,0
20250318,212900,182215625,6530,6530,6530,6530,0
20250318,212800,182215625,6530,6530,6530,6530,0
20250318,212700,182215625,6530,6530,6530,6530,0
20250318,212600,182215625,6530,6530,6530,6530,0
20250318,212500,182215625,6530,6530,6530,6530,0
20250318,212400,182215625,6530,6530,6530,6530,0
20250318,212300,182215625,6530,6530,6530,6530,0
20250318,212200,182215625,6530,6530,6530,6530,0
20250318,212100,182215625,6530,6530,6530,6530,0
20250318,212000,182215625,6530,6530,6530,6530,0
20250318,211900,182215625,6530,6530,6530,6530,558
20250318,211800,182215625,6530,6530,6530,6530,0
20250318,211700,182215625,6530,6530,6530,6530,0
20250318,211600,182215625,6530,6530,6530,6530,0
20250318,211500,182215625,6530,6530,6530,6530,0
20250318,211400,182215625,6530,6530,6530,6530,0
20250318,211300,182215625,6530,6530,6530,6530,0
20250318,211200,182215625,6530,6530,6530,6530,0
20250318,211100,182215625,6530,6530,6530,6530,0
20250318,211000,182215625,6530,6530,6530,6530,0
20250318,210900,182215625,6530,6530,6530,6530,0
20250318,210800,182215625,6530,6530,6530,6530,0
20250318,210700,182215625,6530,6530,6530,6530,0
20250318,210600,182215625,6530,6530,6530,6530,0
20250318,210500,182215625,6530,6530,6530,6530,0
20250318,210400,182215625,6530,6530,6530,6530,0
20250318,210300,182215625,6530,6530,6530,6530,0
20250318,210200,182215625,6530,6530,6530,6530,0
20250318,210100,182215625,6530,6530,6530,6530,0
20250318,210000,182215625,6530,6530,6530,6530,0
20250318,205900,182215625,6530,6530,6530,6530,0
20250318,205800,182215625,6530,6530,6530,6530,0
20250318,205700,182215625,6530,6530,6530,6530,0
20250318,205600,182215625,6530,6530,6530,6530,0
20250318,205500,182215625,6530,6530,6530,6530,0
20250318,205400,182215625,6530,6530,6530,6530,0
20250318,205300,182215625,6530,6530,6530,6530,0
20250318,205200,182215625,6530,6530,6530,6530,0
20250318,205100,182215625,6530,6530,6530,6530,0
20250318,205000,182215625,6530,6530,6530,6530,0
20250318,204900,182215625,6530,6530,6530,6530,558
20250318,204800,182215625,6530,6530,6530,6530,0
20250318,204700,182215625,6530,6530,6530,6530,0
20250318,204600,182215625,6530,6530,6530,6530,0
20250318,204500,182215625,6530,6530,6530,6530,0
20250318,204400,182215625,6530,6530,6530,6530,0
20250318,204300,182215625,6530,6530,6530,6530,0
20250318,204200,182215625,6530,6530,6530,6530,0
20250318,204100,182215625,6530,6530,6530,6530,0
20250318,204000,182215625,6530,6530,6530,6530,0
20250318,203900,182215625,6530,6530,6530,6530,0
20250318,203800,182215625,6530,6530,6530,6530,0
20250318,203700,182215625,6530,6530,6530,6530,0
20250318,203600,182215625,6530,6530,6530,6530,0
20250318,203500,182215625,6530,6530,6530,6530,0
20250318,203400,182215625,6530,6530,6530,6530,0
20250318,203300,182215625,6530,6530,6530,6530,0
20250318,203200,182215625,6530,6530,6530,6530,0
20250318,203100,182215625,6530,6530,6530,6530,0
20250318,203000,182215625,6530,6530,6530,6530,0
20250318,202900,182215625,6530,6530,6530,6530,0
20250318,202800,182215625,6530,6530,6530,6530,0
20250318,202700,182215625,6530,6530,6530,6530,0
20250318,202600,182215625,6530,6530,6530,6530,0
20250318,202500,182215625,6530,6530,6530,6530,0
20250318,202400,182215625,6530,6530,6530,6530,0
20250318,202300,182215625,6530,6530,6530,6530,0
20250318,202200,182215625,6530,6530,6530,6530,0
20250318,202100,182215625,6530,6530,6530,6530,0
20250318,202000,182215625,6530,6530,6530,6530,0
20250318,201900,182215625,6530,6530,6530,6530,558
20250318,201800,182215625,6530,6530,6530,6530,0
20250318,201700,182215625,6530,6530,6530,6530,0
20250318,201600,182215625,6530,6530,6530,6530,0
20250318,201500,182215625,6530,6530,6530,6530,0
20250318,201400,182215625,6530,6530,6530,6530,0
20250318,201300,182215625,6530,6530,6530,6530,0
20250318,201200,182215625,6530,6530,6530,6530,0
20250318,201100,182215625,6530,6530,6530,6530,0
20250318,201000,182215625,6530,6530,6530,6530,0
20250318,200900,182215625,6530,6530,6530,6530,0
20250318,200800,182215625,6530,6530,6530,6530,0
20250318,200700,182215625,6530,6530,6530,6530,0
20250318,200600,182215625,6530,6530,6530,6530,0
20250318,200500,182215625,6530,6530,6530,6530,0
20250318,200400,182215625,6530,6530,6530,6530,0
20250318,200300,182215625,6530,6530,6530,6530,0
20250318,200200,182215625,6530,6530,6530,6530,0
20250318,200100,182215625,6530,6530,6530,6530,0
20250318,200000,182215625,6530,6530,6530,6530,0
20250318,195900,182215625,6530,6530,6530,6530,0
20250318,195800,182215625,6530,6530,6530,6530,0
20250318,195700,182215625,6530,6530,6530,6530,0
20250318,195600,182215625,6530,6530,6530,6530,0
20250318,195500,182215625,6530,6530,6530,6530,0
20250318,195400,182215625,6530,6530,6530,6530,0
20250318,195300,182215625,6530,6530,6530,6530,0
20250318,195200,182215625,6530,6530,6530,6530,0
20250318,195100,182215625,6530,6530,6530,6530,0
20250318,195000,182215625,6530,6530,6530,6530,0
20250318,194900,182215625,6530,6530,6530,6530,558
20250318,194800,182215625,6530,6530,6530,6530,0
20250318,194700,182215625,6530,6530,6530,6530,0
20250318,194600,182215625,6530,6530,6530,6530,0
20250318,194500,182215625,6530,6530,6530,6530,0
20250318,194400,182215625,6530,6530,6530,6530,0
20250318,194300,182215625,6530,6530,6530,6530,0
20250318,194200,182215625,6530,6530,6530,6530,0
20250318,194100,182215625,6530,6530,6530,6530,0
20250318,194000,182215625,6530,6530,6530,6530,0
20250318,193900,182215625,6530,6530,6530,6530,0
20250318,193800,182215625,6530,6530,6530,6530,0
20250318,193700,182215625,6530,6530,6530,6530,0
20250318,193600,182215625,6530,6530,6530,6530,0
20250318,193500,182215625,6530,6530,6530,6530,0
20250318,193400,182215625,6530,6530,6530,6530,0
20250318,193300,182215625,6530,6530,6530,6530,0
20250318,193200,182215625,6530,6530,6530,6530,0
20250318,193100,182215625,6530,6530,6530,6530,0
20250318,193000,182215625,6530,6530,6530,6530,0
20250318,192900,182215625,6530,6530,6530,6530,0
20250318,192800,182215625,6530,6530,6530,6530,0
20250318,192700,182215625,6530,6530,6530,6530,0
20250318,192600,182215625,6530,6530,6530,6530,0
20250318,192500,182215625,6530,6530,6530,6530,0
20250318,192400,182215625,6530,6530,6530,6530,0
20250318,192300,182215625,6530,6530,6530,6530,0
20250318,192200,182215625,6530,6530,6530,6530,0
20250318,192100,182215625,6530,6530,6530,6530,0
20250318,192000,182215625,6530,6530,6530,6530,0
20250318,191900,182215625,6530,6530,6530,6530,558
20250318,191800,182215625,6530,6530,6530,6530,0
20250318,191700,182215625,6530,6530,6530,6530,0
20250318,191600,182215625,6530,6530,6530,6530,0
20250318,191500,182215625,6530,6530,6530,6530,0
20250318,191400,182215625,6530,6530,6530,6530,0
20250318,191300,182215625,6530,6530,6530,6530,0
20250318,191200,182215625,6530,6530,6530,6530,0
20250318,191100,182215625,6530,6530,6530,6530,0
20250318,191000,182215625,6530,6530,6530,6530,0
20250318,190900,182215625,6530,6530,6530,6530,0
20250318,190800,182215625,6530,6530,6530,6530,0
20250318,190700,182215625,6530,6530,6530,6530,0
20250318,190600,182215625,6530,6530,6530,6530,0
20250318,190500,182215625,6530,6530,6530,6530,0
20250318,190400,182215625,6530,6530,6530,6530,0
20250318,190300,182215625,6530,6530,6530,6530,0
20250318,190200,182215625,6530,6530,6530,6530,0
20250318,190100,182215625,6530,6530,6530,6530,0
20250318,190000,182215625,6530,6530,6530,6530,0
20250318,185900,182215625,6530,6530,6530,6530,0
20250318,185800,182215625,6530,6530,6530,6530,0
20250318,185700,182215625,6530,6530,6530,6530,0
20250318,185600,182215625,6530,6530,6530,6530,0
20250318,185500,182215625,6530,6530,6530,6530,0
20250318,185400,182215625,6530,6530,6530,6530,0
20250318,185300,182215625,6530,6530,6530,6530,0
20250318,185200,182215625,6530,6530,6530,6530,0
20250318,185100,182215625,6530,6530,6530,6530,0
20250318,185000,182215625,6530,6530,6530,6530,0
20250318,184900,182215625,6530,6530,6530,6530,558
20250318,184800,182215625,6530,6530,6530,6530,0
20250318,184700,182215625,6530,6530,6530,6530,0
20250318,184600,182215625,6530,6530,6530,6530,0
20250318,184500,182215625,6530,6530,6530,6530,0
20250318,184400,182215625,6530,6530,6530,6530,0
20250318,184300,182215625,6530,6530,6530,6530,0
20250318,184200,182215625,6530,6530,6530,6530,0
20250318,184100,182215625,6530,6530,6530,6530,0
20250318,184000,182215625,6530,6530,6530,6530,0
20250318,183900,182215625,6530,6530,6530,6530,0
20250318,183800,182215625,6530,6530,6530,6530,0
20250318,183700,182215625,6530,6530,6530,6530,0
20250318,183600,182215625,6530,6530,6530,6530,0
20250318,183500,182215625,6530,6530,6530,6530,0
20250318,183400,182215625,6530,6530,6530,6530,0
20250318,183300,182215625,6530,6530,6530,6530,0
20250318,183200,182215625,6530,6530,6530,6530,0
20250318,183100,182215625,6530,6530,6530,6530,0
20250318,183000,182215625,6530,6530,6530,6530,0
20250318,182900,182215625,6530,6530,6530,6530,0
20250318,182800,182215625,6530,6530,6530,6530,0
20250318,182700,182215625,6530,6530,6530,6530,0
20250318,182600,182215625,6530,6530,6530,6530,0
20250318,182500,182215625,6530,6530,6530,6530,0
20250318,182400,182215625,6530,6530,6530,6530,0
20250318,182300,182215625,6530,6530,6530,6530,0
20250318,182200,182215625,6530,6530,6530,6530,0
20250318,182100,182215625,6530,6530,6530,6530,0
20250318,182000,182215625,6530,6530,6530,6530,0
20250318,181900,182215625,6530,6530,6530,6530,558
20250318,181800,182215625,6530,6530,6530,6530,0
20250318,181700,182215625,6530,6530,6530,6530,0
20250318,181600,182215625,6530,6530,6530,6530,0
20250318,181500,182215625,6530,6530,6530,6530,0
20250318,181400,182215625,6530,6530,6530,6530,0
20250318,181300,182215625,6530,6530,6530,6530,0
20250318,181200,182215625,6530,6530,6530,6530,0
20250318,181100,182215625,6530,6530,6530,6530,0
20250318,181000,182215625,6530,6530,6530,6530,0
20250318,180900,182215625,6530,6530,6530,6530,0
20250318,180800,182215625,6530,6530,6530,6530,0
20250318,180700,182215625,6530,6530,6530,6530,0
20250318,180600,182215625,6530,6530,6530,6530,0
20250318,180500,182215625,6530,6530,6530,6530,0
20250318,180400,182215625,6530,6530,6530,6530,0
20250318,180300,182215625,6530,6530,6530,6530,0
20250318,180200,182215625,6530,6530,6530,6530,0
20250318,180100,182215625,6530,6530,6530,6530,0
20250318,180000,182215625,6530,6530,6530,6530,0
20250318,175900,182215625,6530,6530,6530,6530,0
20250318,175800,182215625,6530,6530,6530,6530,0
20250318,175700,182215625,6530,6530,6530,6530,0
20250318,175600,182215625,6530,6530,6530,6530,0
20250318,175500,182215625,6530,6530,6530,6530,0
20250318,175400,182215625,6530,6530,6530,6530,0
20250318,175300,182215625,6530,6530,6530,6530,0
20250318,175200,182215625,6530,6530,6530,6530,0
20250318,175100,182215625,6530,6530,6530,6530,0
20250318,175000,182215625,6530,6530,6530,6530,0
20250318,174900,182215625,6530,6530,6530,6530,558
20250318,174800,182215625,6530,6530,6530,6530,0
20250318,174700,182215625,6530,6530,6530,6530,0
20250318,174600,182215625,6530,6530,6530,6530,0
20250318,174500,182215625,6530,6530,6530,6530,0
20250318,174400,182215625,6530,6530,6530,6530,0
20250318,174300,182215625,6530,6530,6530,6530,0
20250318,174200,182215625,6530,6530,6530,6530,0
20250318,174100,182215625,6530,6530,6530,6530,0
20250318,174000,182215625,6530,6530,6530,6530,0
20250318,173900,182215625,6530,6530,6530,6530,0
20250318,173800,182215625,6530,6530,6530,6530,0
20250318,173700,182215625,6530,6530,6530,6530,0
20250318,173600,182215625,6530,6530,6530,6530,0
20250318,173500,182215625,6530,6530,6530,6530,0
20250318,173400,182215625,6530,6530,6530,6530,0
20250318,173300,182215625,6530,6530,6530,6530,0
20250318,173200,182215625,6530,6530,6530,6530,0
20250318,173100,182215625,6530,6530,6530,6530,0
20250318,173000,182215625,6530,6530,6530,6530,0
20250318,172900,182215625,6530,6530,6530,6530,0
20250318,172800,182215625,6530,6530,6530,6530,0
20250318,172700,182215625,6530,6530,6530,6530,0
20250318,172600,182215625,6530,6530,6530,6530,0
20250318,172500,182215625,6530,6530,6530,6530,0
20250318,172400,182215625,6530,6530,6530,6530,0
20250318,172300,182215625,6530,6530,6530,6530,0
20250318,172200,182215625,6530,6530,6530,6530,0
20250318,172100,182215625,6530,6530,6530,6530,0
20250318,172000,182215625,6530,6530,6530,6530,0
20250318,171900,182215625,6530,6530,6530,6530,558
20250318,171800,182215625,6530,6530,6530,6530,0
20250318,171700,182215625,6530,6530,6530,6530,0
20250318,171600,182215625,6530,6530,6530,6530,0
20250318,171500,182215625,6530,6530,6530,6530,0
20250318,171400,182215625,6530,6530,6530,6530,0
20250318,171300,182215625,6530,6530,6530,6530,0
20250318,171200,182215625,6530,6530,6530,6530,0
20250318,171100,182215625,6530,6530,6530,6530,0
20250318,171000,182215625,6530,6530,6530,6530,0
20250318,170900,182215625,6530,6530,6530,6530,0
20250318,170800,182215625,6530,6530,6530,6530,0
20250318,170700,182215625,6530,6530,6530,6530,0
20250318,170600,182215625,6530,6530,6530,6530,0
20250318,170500,182215625,6530,6530,6530,6530,0
20250318,170400,182215625,6530,6530,6530,6530,0
20250318,170300,182215625,6530,6530,6530,6530,0
20250318,170200,182215625,6530,6530,6530,6530,0
20250318,170100,182215625,6530,6530,6530,6530,0
20250318,170000,182215625,6530,6530,6530,6530,0
20250318,165900,182215625,6530,6530,6530,6530,0
20250318,165800,182215625,6530,6530,6530,6530,0
20250318,165700,182215625,6530,6530,6530,6530,0
20250318,165600,182215625,6530,6530,6530,6530,0
20250318,165500,182215625,6530,6530,6530,6530,0
20250318,165400,182215625,6530,6530,6530,6530,0
20250318,165300,182215625,6530,6530,6530,6530,0
20250318,165200,182215625,6530,6530,6530,6530,0
20250318,165100,182215625,6530,6530,6530,6530,0
20250318,165000,182215625,6530,6530,6530,6530,0
20250318,164900,182215625,6530,6530,6530,6530,558
20250318,164800,182215625,6530,6530,6530,6530,0
20250318,164700,182215625,6530,6530,6530,6530,0
20250318,164600,182215625,6530,6530,6530,6530,0
20250318,164500,182215625,6530,6530,6530,6530,0
20250318,164400,182215625,6530,6530,6530,6530,0
20250318,164300,182215625,6530,6530,6530,6530,0
20250318,164200,182215625,6530,6530,6530,6530,0
20250318,164100,182215625,6530,6530,6530,6530,0
20250318,164000,182215625,6530,6530,6530,6530,0
20250318,163900,182215625,6530,6530,6530,6530,0
20250318,163800,182215625,6530,6530,6530,6530,0
20250318,163700,182215625,6530,6530,6530,6530,0
20250318,163600,182215625,6530,6530,6530,6530,0
20250318,163500,182215625,6530,6530,6530,6530,0
20250318,163400,182215625,6530,6530,6530,6530,0
20250318,163300,182215625,6530,6530,6530,6530,0
20250318,163200,182215625,6530,6530,6530,6530,0
20250318,163100,182215625,6530,6530,6530,6530,0
20250318,163000,182215625,6530,6530,6530,6530,0
20250318,162900,182215625,6530,6530,6530,6530,0
20250318,162800,182215625,6530,6530,6530,6530,0
20250318,162700,182215625,6530,6530,6530,6530,0
20250318,162600,182215625,6530,6530,6530,6530,0
20250318,162500,182215625,6530,6530,6530,6530,0
20250318,162400,182215625,6530,6530,6530,6530,0
20250318,162300,182215625,6530,6530,6530,6530,0
20250318,162200,182215625,6530,6530,6530,6530,0
20250318,162100,182215625,6530,6530,6530,6530,0
20250318,162000,182215625,6530,6530,6530,6530,0
20250318,161900,182215625,6530,6530,6530,6530,558
20250318,161800,182215625,6530,6530,6530,6530,0
20250318,161700,182215625,6530,6530,6530,6530,0
20250318,161600,182215625,6530,6530,6530,6530,0
20250318,161500,182215625,6530,6530,6530,6530,0
20250318,161400,182215625,6530,6530,6530,6530,0
20250318,161300,182215625,6530,6530,6530,6530,0
20250318,161200,182215625,6530,6530,6530,6530,0
20250318,161100,182215625,6530,6530,6530,6530,0
20250318,161000,182215625,6530,6530,6530,6530,0
20250318,160900,182215625,6530,6530,6530,6530,0
20250318,160800,182215625,6530,6530,6530,6530,0
20250318,160700,182215625,6530,6530,6530,6530,0
20250318,160600,182215625,6530,6530,6530,6530,0
20250318,160500,182215625,6530,6530,6530,6530,0
20250318,160400,182215625,6530,6530,6530,6530,0
20250318,160300,182215625,6530,6530,6530,6530,0
20250318,160200,182215625,6530,6530,6530,6530,0
20250318,160100,182215625,6530,6530,6530,6530,0
20250318,160000,182215625,6530,6530,6530,6530,0
20250318,155900,182215625,6530,6530,6530,6530,0
20250318,155800,182215625,6530,6530,6530,6530,0
20250318,155700,182215625,6530,6530,6530,6530,0
20250318,155600,182215625,6530,6530,6530,6530,0
20250318,155500,182215625,6530,6530,6530,6530,0
20250318,155400,182215625,6530,6530,6530,6530,0
20250318,155300,182215625,6530,6530,6530,6530,0
20250318,155200,182215625,6530,6530,6530,6530,0
20250318,155100,182215625,6530,6530,6530,6530,0
20250318,155000,182215625,6530,6530,6530,6530,0
20250318,154900,182215625,6530,6530,6530,6530,558
20250318,154800,182215625,6530,6530,6530,6530,0
20250318,154700,182215625,6530,6530,6530,6530,0
20250318,154600,182215625,6530,6530,6530,6530,0
20250318,154500,182215625,6530,6530,6530,6530,0
20250318,154400,182215625,6530,6530,6530,6530,0
20250318,154300,182215625,6530,6530,6530,6530,0
20250318,154200,182215625,6530,6530,6530,6530,0
20250318,154100,182215625,6530,6530,6530,6530,0
20250318,154000,182215625,6530,6530,6530,6530,0
20250318,153900,182215625,6530,6530,6530,6530,0
20250318,153800,182215625,6530,6530,6530,6530,0
20250318,153700,182215625,6530,6530,6530,6530,0
20250318,153600,182215625,6530,6530,6530,6530,0
20250318,153500,182215625,6530,6530,6530,6530,0
20250318,153400,182215625,6530,6530,6530,6530,0
20250318,153300,182215625,6530,6530,6530,6530,0
20250318,153200,182215625,6530,6530,6530,6530,0
20250318,153100,182215625,6530,6530,6530,6530,0
20250318,153000,182215625,6530,6530,6530,6530,558
20250318,152900,178571885,6510,6510,6510,6510,0
20250318,152800,178571885,6510,6510,6510,6510,0
20250318,152700,178571885,6510,6510,6510,6510,0
20250318,152600,178571885,6510,6510,6510,6510,0
20250318,152500,178571885,6510,6510,6510,6510,0
20250318,152400,178571885,6510,6510,6510,6510,0
20250318,152300,178571885,6510,6510,6510,6510,0
20250318,152200,178571885,6510,6510,6510,6510,0
20250318,152100,178571885,6510,6510,6510,6510,0
20250318,152000,178571885,6510,6510,6510,6510,0
20250318,151900,178571885,6510,6510,6510,6510,30
20250318,151800,178376585,6510,6520,6520,6510,22
20250318,151700,178233345,6530,6530,6530,6530,0
20250318,151600,178233345,6530,6530,6530,6530,0
20250318,151500,178233345,6530,6530,6530,6530,0
20250318,151400,178233345,6530,6530,6530,6530,0
20250318,151300,178233345,6530,6530,6530,6530,0
20250318,151200,178233345,6530,6530,6530,6530,115
20250318,151100,177482395,6530,6530,6530,6530,0
20250318,151000,177482395,6530,6530,6530,6530,20
20250318,150900,177351795,6540,6540,6540,6540,0
20250318,150800,177351795,6540,6540,6540,6540,0
20250318,150700,177351795,6540,6535,6540,6530,66
20250318,150600,176920510,6530,6520,6530,6520,511
20250318,150500,173585460,6520,6520,6520,6520,25
20250318,150400,173422460,6520,6520,6520,6520,0
20250318,150300,173422460,6520,6510,6520,6510,271
20250318,150200,171657760,6500,6500,6500,6500,607
20250318,150100,167712260,6490,6490,6490,6490,250
20250318,150000,166089760,6480,6480,6480,6480,0
20250318,145900,166089760,6480,6480,6480,6480,37
20250318,145800,165850000,6490,6490,6490,6490,0
20250318,145700,165850000,6490,6490,6490,6490,463
20250318,145600,162845130,6490,6490,6490,6490,0
20250318,145500,162845130,6490,6490,6490,6490,0
20250318,145400,162845130,6490,6490,6490,6490,0
20250318,145300,162845130,6490,6490,6490,6490,0
20250318,145200,162845130,6490,6490,6490,6490,0
20250318,145100,162845130,6490,6490,6490,6490,0
20250318,145000,162845130,6490,6490,6490,6490,0
20250318,144900,162845130,6490,6490,6490,6490,0
20250318,144800,162845130,6490,6490,6490,6490,0
20250318,144700,162845130,6490,6480,6490,6480,12
20250318,144600,162767360,6490,6490,6490,6490,3
20250318,144500,162747890,6480,6480,6480,6480,343
20250318,144400,160525250,6480,6480,6480,6480,4
20250318,144300,160499330,6480,6480,6480,6480,0
20250318,144200,160499330,6480,6480,6480,6480,0
20250318,144100,160499330,6480,6480,6480,6480,0
20250318,144000,160499330,6480,6480,6480,6480,0
20250318,143900,160499330,6480,6480,6480,6480,1
20250318,143800,160492850,6480,6480,6480,6480,0
20250318,143700,160492850,6480,6480,6480,6480,0
20250318,143600,160492850,6480,6480,6480,6480,0
20250318,143500,160492850,6480,6480,6480,6480,0
20250318,143400,160492850,6480,6480,6480,6480,0
20250318,143300,160492850,6480,6480,6480,6480,0
20250318,143200,160492850,6480,6480,6480,6480,0
20250318,143100,160492850,6480,6480,6480,6480,65
20250318,143000,160071650,6490,6490,6490,6490,50
20250318,142900,159747150,6490,6490,6490,6490,104
20250318,142800,159072190,6490,6490,6490,6490,43
20250318,142700,158793120,6490,6490,6490,6490,0
20250318,142600,158793120,6490,6480,6490,6480,53
20250318,142500,158449360,6480,6480,6480,6480,0
20250318,142400,158449360,6480,6480,6480,6480,0
20250318,142300,158449360,6480,6480,6480,6480,0
20250318,142200,158449360,6480,6480,6480,6480,16
20250318,142100,158345680,6480,6480,6480,6480,0
20250318,142000,158345680,6480,6480,6480,6480,0
20250318,141900,158345680,6480,6480,6480,6480,0
20250318,141800,158345680,6480,6480,6480,6480,0
20250318,141700,158345680,6480,6480,6480,6480,0
20250318,141600,158345680,6480,6480,6480,6480,165
20250318,141500,157276480,6480,6480,6480,6480,0
20250318,141400,157276480,6480,6480,6480,6480,0
20250318,141300,157276480,6480,6480,6480,6480,0
20250318,141200,157276480,6480,6480,6480,6480,0
20250318,141100,157276480,6480,6480,6480,6480,0
20250318,141000,157276480,6480,6480,6480,6480,0
20250318,140900,157276480,6480,6480,6480,6480,0
20250318,140800,157276480,6480,6470,6480,6460,21
20250318,140700,157140620,6480,6480,6480,6480,98
20250318,140600,156505580,6480,6480,6480,6480,0
20250318,140500,156505580,6480,6480,6480,6480,0
20250318,140400,156505580,6480,6480,6480,6480,200
20250318,140300,155209580,6480,6480,6480,6480,0
20250318,140200,155209580,6480,6480,6480,6480,47
20250318,140100,154905020,6470,6470,6470,6470,150
20250318,140000,153934520,6480,6470,6480,6470,55
20250318,135900,153578130,6470,6470,6470,6470,0
20250318,135800,153578130,6470,6470,6470,6470,56
20250318,135700,153215810,6470,6470,6470,6470,0
20250318,135600,153215810,6470,6470,6470,6470,50
20250318,135500,152892310,6480,6480,6480,6480,0
20250318,135400,152892310,6480,6480,6480,6480,0
20250318,135300,152892310,6480,6480,6480,6480,300
20250318,135200,150948310,6480,6480,6480,6480,1
20250318,135100,150941830,6480,6480,6480,6480,0
20250318,135000,150941830,6480,6480,6480,6480,0
20250318,134900,150941830,6480,6480,6480,6480,0
20250318,134800,150941830,6480,6480,6480,6480,0
20250318,134700,150941830,6480,6480,6480,6480,0
20250318,134600,150941830,6480,6480,6480,6480,0
20250318,134500,150941830,6480,6480,6480,6480,0
20250318,134400,150941830,6480,6480,6480,6480,1
20250318,134300,150935350,6490,6490,6490,6490,0
20250318,134200,150935350,6490,6490,6490,6490,0
20250318,134100,150935350,6490,6490,6490,6490,0
20250318,134000,150935350,6490,6490,6490,6490,0
20250318,133900,150935350,6490,6490,6490,6490,0
20250318,133800,150935350,6490,6490,6490,6490,0
20250318,133700,150935350,6490,6490,6490,6490,0
20250318,133600,150935350,6490,6490,6490,6490,30
20250318,133500,150740650,6490,6490,6490,6490,0
20250318,133400,150740650,6490,6490,6490,6490,0
20250318,133300,150740650,6490,6490,6490,6490,15
20250318,133200,150643300,6490,6490,6490,6490,64
20250318,133100,150227940,6490,6490,6490,6490,0
20250318,133000,150227940,6490,6490,6490,6490,0
20250318,132900,150227940,6490,6490,6490,6490,0
20250318,132800,150227940,6490,6490,6490,6490,20
20250318,132700,150098140,6490,6490,6490,6490,1
20250318,132600,150091650,6470,6470,6470,6470,0
20250318,132500,150091650,6470,6470,6470,6470,1
20250318,132400,150085180,6490,6490,6490,6490,0
20250318,132300,150085180,6490,6490,6490,6490,1
20250318,132200,150078690,6470,6470,6470,6470,1
20250318,132100,150072220,6490,6470,6490,6470,401
20250318,132000,147477730,6480,6480,6480,6480,1
20250318,131900,147471250,6470,6470,6470,6470,0
20250318,131800,147471250,6470,6470,6470,6470,1
20250318,131700,147464780,6470,6470,6470,6470,0
20250318,131600,147464780,6470,6470,6470,6470,0
20250318,131500,147464780,6470,6470,6470,6470,0
20250318,131400,147464780,6470,6470,6470,6470,1
20250318,131300,147458310,6490,6490,6490,6490,0
20250318,131200,147458310,6490,6490,6490,6490,0
20250318,131100,147458310,6490,6490,6490,6490,10
20250318,131000,147393410,6490,6490,6490,6490,9
20250318,130900,147335000,6480,6460,6480,6460,461
20250318,130800,144349720,6460,6460,6460,6460,0
20250318,130700,144349720,6460,6460,6460,6460,1
20250318,130600,144343260,6460,6460,6460,6460,100
20250318,130500,143697260,6450,6450,6450,6450,0
20250318,130400,143697260,6450,6450,6450,6450,0
20250318,130300,143697260,6450,6450,6450,6450,0
20250318,130200,143697260,6450,6450,6450,6450,0
20250318,130100,143697260,6450,6480,6480,6450,2490
20250318,130000,127622510,6480,6480,6480,6480,0
20250318,125900,127622510,6480,6480,6480,6480,0
20250318,125800,127622510,6480,6480,6480,6480,1
20250318,125700,127616030,6480,6480,6480,6480,0
20250318,125600,127616030,6480,6480,6480,6480,0
20250318,125500,127616030,6480,6480,6480,6480,0
20250318,125400,127616030,6480,6480,6480,6480,34
20250318,125300,127395710,6480,6480,6480,6480,0
20250318,125200,127395710,6480,6480,6480,6480,0
20250318,125100,127395710,6480,6480,6480,6480,0
20250318,125000,127395710,6480,6480,6480,6480,0
20250318,124900,127395710,6480,6480,6480,6480,0
20250318,124800,127395710,6480,6480,6480,6480,0
20250318,124700,127395710,6480,6480,6480,6480,0
20250318,124600,127395710,6480,6480,6480,6480,0
20250318,124500,127395710,6480,6480,6480,6480,0
20250318,124400,127395710,6480,6480,6480,6480,0
20250318,124300,127395710,6480,6480,6480,6480,185
20250318,124200,126196910,6490,6490,6490,6490,300
20250318,124100,124249910,6490,6490,6490,6490,0
20250318,124000,124249910,6490,6500,6500,6490,86
20250318,123900,123691410,6490,6490,6490,6490,50
20250318,123800,123366910,6490,6490,6500,6490,200
20250318,123700,122067910,6480,6480,6480,6480,0
20250318,123600,122067910,6480,6480,6480,6480,0
20250318,123500,122067910,6480,6480,6480,6480,0
20250318,123400,122067910,6480,6480,6480,6480,1
20250318,123300,122061430,6480,6480,6480,6480,0
20250318,123200,122061430,6480,6480,6480,6480,1
20250318,123100,122054950,6480,6480,6480,6480,0
20250318,123000,122054950,6480,6480,6480,6480,2
20250318,122900,122041990,6490,6490,6490,6490,0
20250318,122800,122041990,6490,6490,6490,6490,0
20250318,122700,122041990,6490,6490,6490,6490,47
20250318,122600,121736960,6480,6480,6480,6480,0
20250318,122500,121736960,6480,6480,6480,6480,18
20250318,122400,121620320,6480,6480,6480,6480,0
20250318,122300,121620320,6480,6480,6480,6480,0
20250318,122200,121620320,6480,6480,6480,6480,0
20250318,122100,121620320,6480,6480,6480,6480,0
20250318,122000,121620320,6480,6480,6480,6480,0
20250318,121900,121620320,6480,6480,6480,6480,0
20250318,121800,121620320,6480,6480,6480,6480,0
20250318,121700,121620320,6480,6480,6480,6480,0
20250318,121600,121620320,6480,6480,6480,6480,26
20250318,121500,121451840,6480,6480,6480,6480,1
20250318,121400,121445360,6480,6480,6480,6480,0
20250318,121300,121445360,6480,6480,6480,6480,0
20250318,121200,121445360,6480,6480,6480,6480,0
20250318,121100,121445360,6480,6480,6480,6480,61
20250318,121000,121050080,6490,6490,6490,6490,0
20250318,120900,121050080,6490,6490,6490,6490,0
20250318,120800,121050080,6490,6490,6490,6490,0
20250318,120700,121050080,6490,6490,6490,6490,0
20250318,120600,121050080,6490,6490,6490,6490,1
20250318,120500,121043590,6480,6480,6480,6480,0
20250318,120400,121043590,6480,6480,6480,6480,0
20250318,120300,121043590,6480,6480,6480,6480,107
20250318,120200,120350230,6490,6490,6490,6490,0
20250318,120100,120350230,6490,6490,6490,6490,0
20250318,120000,120350230,6490,6490,6490,6490,0
20250318,115900,120350230,6490,6490,6490,6490,9
20250318,115800,120291820,6490,6490,6490,6490,0
20250318,115700,120291820,6490,6490,6490,6490,50
20250318,115600,119967320,6490,6490,6490,6490,0
20250318,115500,119967320,6490,6490,6490,6490,0
20250318,115400,119967320,6490,6490,6490,6490,0
20250318,115300,119967320,6490,6490,6490,6490,1
20250318,115200,119960830,6480,6480,6480,6480,1110
20250318,115100,112768030,6490,6490,6490,6490,93
20250318,115000,112164460,6490,6490,6490,6490,1
20250318,114900,112157970,6490,6490,6490,6490,100
20250318,114800,111508970,6490,6490,6490,6490,0
20250318,114700,111508970,6490,6490,6490,6490,0
20250318,114600,111508970,6490,6490,6490,6490,15
20250318,114500,111411620,6490,6490,6490,6490,0
20250318,114400,111411620,6490,6490,6490,6490,0
20250318,114300,111411620,6490,6490,6490,6490,56
20250318,114200,111048180,6480,6480,6480,6480,0
20250318,114100,111048180,6480,6480,6480,6480,0
20250318,114000,111048180,6480,6480,6480,6480,0
20250318,113900,111048180,6480,6480,6480,6480,0
20250318,113800,111048180,6480,6480,6480,6480,0
20250318,113700,111048180,6480,6480,6480,6480,770
20250318,113600,106058580,6480,6480,6480,6480,0
20250318,113500,106058580,6480,6480,6480,6480,0
20250318,113400,106058580,6480,6480,6480,6480,0
20250318,113300,106058580,6480,6480,6480,6480,0
20250318,113200,106058580,6480,6480,6480,6480,0
20250318,113100,106058580,6480,6480,6480,6480,0
20250318,113000,106058580,6480,6480,6480,6480,0
20250318,112900,106058580,6480,6480,6480,6480,0
20250318,112800,106058580,6480,6480,6480,6480,0
20250318,112700,106058580,6480,6480,6480,6480,38
20250318,112600,105812340,6480,6480,6480,6480,0
20250318,112500,105812340,6480,6480,6480,6480,101
20250318,112400,105157860,6480,6480,6480,6480,1
20250318,112300,105151380,6460,6460,6460,6460,0
20250318,112200,105151380,6460,6460,6460,6460,258
20250318,112100,103484700,6470,6470,6470,6470,95
20250318,112000,102870050,6480,6480,6480,6480,0
20250318,111900,102870050,6480,6490,6490,6480,16
20250318,111800,102766330,6490,6490,6490,6490,0
20250318,111700,102766330,6490,6490,6490,6490,0
20250318,111600,102766330,6490,6490,6490,6490,0
20250318,111500,102766330,6490,6490,6490,6490,0
20250318,111400,102766330,6490,6490,6490,6490,0
20250318,111300,102766330,6490,6485,6490,6480,16
20250318,111200,102662575,6490,6490,6490,6490,0
20250318,111100,102662575,6490,6490,6490,6490,0
20250318,111000,102662575,6490,6490,6490,6490,0
20250318,110900,102662575,6490,6490,6490,6490,0
20250318,110800,102662575,6490,6490,6490,6490,0
20250318,110700,102662575,6490,6490,6490,6490,0
20250318,110600,102662575,6490,6490,6490,6490,0
20250318,110500,102662575,6490,6490,6490,6490,0
20250318,110400,102662575,6490,6490,6490,6490,0
20250318,110300,102662575,6490,6490,6490,6490,0
20250318,110200,102662575,6490,6490,6490,6490,3
20250318,110100,102643105,6480,6480,6480,6480,1
20250318,110000,102636625,6490,6490,6490,6490,0
20250318,105900,102636625,6490,6490,6490,6490,1
20250318,105800,102630135,6470,6470,6470,6470,70
20250318,105700,102177235,6470,6470,6470,6470,0
20250318,105600,102177235,6470,6470,6470,6470,0
20250318,105500,102177235,6470,6470,6470,6470,0
20250318,105400,102177235,6470,6470,6470,6470,0
20250318,105300,102177235,6470,6470,6470,6470,0
20250318,105200,102177235,6470,6470,6470,6470,131
20250318,105100,101329665,6490,6490,6490,6490,0
20250318,105000,101329665,6490,6490,6490,6490,0
20250318,104900,101329665,6490,6490,6490,6490,0
20250318,104800,101329665,6490,6490,6490,6490,0
20250318,104700,101329665,6490,6480,6490,6470,11
20250318,104600,101258455,6490,6490,6490,6490,2
20250318,104500,101245475,6490,6490,6490,6490,0
20250318,104400,101245475,6490,6490,6490,6490,0
20250318,104300,101245475,6490,6490,6490,6490,0
20250318,104200,101245475,6490,6490,6490,6490,1
20250318,104100,101238985,6480,6480,6480,6480,0
20250318,104000,101238985,6480,6480,6480,6480,10
20250318,103900,101174185,6490,6480,6490,6480,100
20250318,103800,100526085,6480,6480,6480,6480,0
20250318,103700,100526085,6480,6480,6480,6480,0
20250318,103600,100526085,6480,6480,6480,6480,2
20250318,103500,100513125,6470,6470,6470,6470,11
20250318,103400,100441955,6470,6470,6470,6470,0
20250318,103300,100441955,6470,6470,6470,6470,1
20250318,103200,100435485,6460,6460,6460,6460,0
20250318,103100,100435485,6460,6460,6460,6460,0
20250318,103000,100435485,6460,6460,6460,6460,100
20250318,102900,99789485,6460,6460,6460,6460,2
20250318,102800,99776565,6460,6460,6460,6460,100
20250318,102700,99130565,6470,6470,6470,6470,0
20250318,102600,99130565,6470,6470,6470,6470,0
20250318,102500,99130565,6470,6470,6470,6470,0
20250318,102400,99130565,6470,6470,6470,6470,1
20250318,102300,99124095,6440,6440,6440,6440,0
20250318,102200,99124095,6440,6450,6450,6440,1624
20250318,102100,88651535,6450,6460,6460,6450,200
20250318,102000,87361525,6450,6470,6470,6450,513
20250318,101900,84051485,6460,6460,6460,6460,7
20250318,101800,84006265,6460,6460,6460,6460,17
20250318,101700,83896445,6460,6460,6460,6460,96
20250318,101600,83276285,6470,6470,6470,6470,2
20250318,101500,83263345,6470,6470,6470,6470,98
20250318,101400,82629285,6470,6470,6470,6470,102
20250318,101300,81969345,6470,6470,6470,6470,1
20250318,101200,81962875,6460,6460,6460,6460,5
20250318,101100,81930575,6480,6480,6480,6480,0
20250318,101000,81930575,6480,6480,6480,6480,0
20250318,100900,81930575,6480,6480,6480,6480,0
20250318,100800,81930575,6480,6480,6480,6480,5
20250318,100700,81898175,6450,6460,6460,6450,99
20250318,100600,81259615,6480,6480,6480,6480,3
20250318,100500,81240175,6450,6470,6470,6450,50
20250318,100400,80917645,6450,6450,6450,6450,0
20250318,100300,80917645,6450,6450,6450,6450,0
20250318,100200,80917645,6450,6470,6470,6450,50
20250318,100100,80595115,6450,6460,6465,6450,378
20250318,100000,78154990,6450,6450,6450,6450,0
20250318,095900,78154990,6450,6450,6460,6450,546
20250318,095800,74633280,6460,6480,6480,6460,1392
20250318,095700,65635640,6460,6460,6460,6460,0
20250318,095600,65635640,6460,6460,6460,6460,0
20250318,095500,65635640,6460,6460,6460,6460,0
20250318,095400,65635640,6460,6460,6460,6460,0
20250318,095300,65635640,6460,6460,6460,6460,0
20250318,095200,65635640,6460,6460,6460,6460,760
20250318,095100,60726040,6460,6460,6460,6460,0
20250318,095000,60726040,6460,6490,6490,6460,70
20250318,094900,60273630,6500,6500,6500,6500,0
20250318,094800,60273630,6500,6500,6500,6500,0
20250318,094700,60273630,6500,6500,6500,6500,1
20250318,094600,60267130,6460,6500,6500,6460,3
20250318,094500,60247710,6500,6500,6500,6500,15
20250318,094400,60150210,6500,6500,6500,6500,43
20250318,094300,59870710,6500,6500,6500,6470,492
20250318,094200,56683340,6510,6510,6510,6510,0
20250318,094100,56683340,6510,6510,6510,6510,2
20250318,094000,56670320,6520,6520,6520,6520,0
20250318,093900,56670320,6520,6520,6520,6520,1
20250318,093800,56663800,6500,6500,6500,6500,47
20250318,093700,56358300,6520,6520,6520,6520,100
20250318,093600,55706300,6500,6500,6500,6500,0
20250318,093500,55706300,6500,6500,6500,6500,0
20250318,093400,55706300,6500,6510,6510,6500,681
20250318,093300,51279790,6530,6530,6530,6530,0
20250318,093200,51279790,6530,6500,6530,6500,5
20250318,093100,51247260,6530,6520,6530,6520,330
20250318,093000,49095650,6510,6510,6510,6510,59
20250318,092900,48711560,6500,6500,6500,6500,422
20250318,092800,45968560,6520,6520,6520,6520,100
20250318,092700,45316560,6520,6510,6520,6510,203
20250318,092600,43995000,6510,6510,6510,6510,0
20250318,092500,43995000,6510,6510,6510,6510,0
20250318,092400,43995000,6510,6510,6510,6510,6
20250318,092300,43955940,6510,6510,6510,6510,0
20250318,092200,43955940,6510,6510,6510,6510,0
20250318,092100,43955940,6510,6510,6510,6510,1
20250318,092000,43949430,6530,6530,6530,6530,0
20250318,091900,43949430,6530,6530,6530,6530,0
20250318,091800,43949430,6530,6510,6530,6510,300
20250318,091700,41994430,6500,6500,6500,6500,74
20250318,091600,41513430,6500,6510,6510,6500,448
20250318,091500,38600950,6540,6540,6540,6540,1
20250318,091400,38594410,6540,6490,6540,6490,2
20250318,091300,38581380,6480,6500,6500,6480,54
20250318,091200,38230460,6480,6480,6480,6470,388
20250318,091100,35718230,6550,6550,6550,6550,0
20250318,091000,35718230,6550,6550,6550,6550,1
20250318,090900,35711680,6540,6500,6540,6470,1699
20250318,090800,24671510,6550,6510,6550,6500,199
20250318,090700,23377770,6520,6520,6520,6520,120
20250318,090600,22595370,6560,6560,6560,6560,1000
20250318,090500,16035370,6560,6560,6560,6560,38
20250318,090400,15786090,6560,6560,6560,6560,33
20250318,090300,15569610,6510,6520,6520,6510,164
20250318,090200,14501470,6500,6530,6570,6500,1177
20250318,090100,6829850,6520,6520,6530,6520,600
20250318,090000,2916840,6540,6540,6540,6540,446
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 214900 182215625 6530 6530 6530 6530 558
3 20250318 214800 182215625 6530 6530 6530 6530 0
4 20250318 214700 182215625 6530 6530 6530 6530 0
5 20250318 214600 182215625 6530 6530 6530 6530 0
6 20250318 214500 182215625 6530 6530 6530 6530 0
7 20250318 214400 182215625 6530 6530 6530 6530 0
8 20250318 214300 182215625 6530 6530 6530 6530 0
9 20250318 214200 182215625 6530 6530 6530 6530 0
10 20250318 214100 182215625 6530 6530 6530 6530 0
11 20250318 214000 182215625 6530 6530 6530 6530 0
12 20250318 213900 182215625 6530 6530 6530 6530 0
13 20250318 213800 182215625 6530 6530 6530 6530 0
14 20250318 213700 182215625 6530 6530 6530 6530 0
15 20250318 213600 182215625 6530 6530 6530 6530 0
16 20250318 213500 182215625 6530 6530 6530 6530 0
17 20250318 213400 182215625 6530 6530 6530 6530 0
18 20250318 213300 182215625 6530 6530 6530 6530 0
19 20250318 213200 182215625 6530 6530 6530 6530 0
20 20250318 213100 182215625 6530 6530 6530 6530 0
21 20250318 213000 182215625 6530 6530 6530 6530 0
22 20250318 212900 182215625 6530 6530 6530 6530 0
23 20250318 212800 182215625 6530 6530 6530 6530 0
24 20250318 212700 182215625 6530 6530 6530 6530 0
25 20250318 212600 182215625 6530 6530 6530 6530 0
26 20250318 212500 182215625 6530 6530 6530 6530 0
27 20250318 212400 182215625 6530 6530 6530 6530 0
28 20250318 212300 182215625 6530 6530 6530 6530 0
29 20250318 212200 182215625 6530 6530 6530 6530 0
30 20250318 212100 182215625 6530 6530 6530 6530 0
31 20250318 212000 182215625 6530 6530 6530 6530 0
32 20250318 211900 182215625 6530 6530 6530 6530 558
33 20250318 211800 182215625 6530 6530 6530 6530 0
34 20250318 211700 182215625 6530 6530 6530 6530 0
35 20250318 211600 182215625 6530 6530 6530 6530 0
36 20250318 211500 182215625 6530 6530 6530 6530 0
37 20250318 211400 182215625 6530 6530 6530 6530 0
38 20250318 211300 182215625 6530 6530 6530 6530 0
39 20250318 211200 182215625 6530 6530 6530 6530 0
40 20250318 211100 182215625 6530 6530 6530 6530 0
41 20250318 211000 182215625 6530 6530 6530 6530 0
42 20250318 210900 182215625 6530 6530 6530 6530 0
43 20250318 210800 182215625 6530 6530 6530 6530 0
44 20250318 210700 182215625 6530 6530 6530 6530 0
45 20250318 210600 182215625 6530 6530 6530 6530 0
46 20250318 210500 182215625 6530 6530 6530 6530 0
47 20250318 210400 182215625 6530 6530 6530 6530 0
48 20250318 210300 182215625 6530 6530 6530 6530 0
49 20250318 210200 182215625 6530 6530 6530 6530 0
50 20250318 210100 182215625 6530 6530 6530 6530 0
51 20250318 210000 182215625 6530 6530 6530 6530 0
52 20250318 205900 182215625 6530 6530 6530 6530 0
53 20250318 205800 182215625 6530 6530 6530 6530 0
54 20250318 205700 182215625 6530 6530 6530 6530 0
55 20250318 205600 182215625 6530 6530 6530 6530 0
56 20250318 205500 182215625 6530 6530 6530 6530 0
57 20250318 205400 182215625 6530 6530 6530 6530 0
58 20250318 205300 182215625 6530 6530 6530 6530 0
59 20250318 205200 182215625 6530 6530 6530 6530 0
60 20250318 205100 182215625 6530 6530 6530 6530 0
61 20250318 205000 182215625 6530 6530 6530 6530 0
62 20250318 204900 182215625 6530 6530 6530 6530 558
63 20250318 204800 182215625 6530 6530 6530 6530 0
64 20250318 204700 182215625 6530 6530 6530 6530 0
65 20250318 204600 182215625 6530 6530 6530 6530 0
66 20250318 204500 182215625 6530 6530 6530 6530 0
67 20250318 204400 182215625 6530 6530 6530 6530 0
68 20250318 204300 182215625 6530 6530 6530 6530 0
69 20250318 204200 182215625 6530 6530 6530 6530 0
70 20250318 204100 182215625 6530 6530 6530 6530 0
71 20250318 204000 182215625 6530 6530 6530 6530 0
72 20250318 203900 182215625 6530 6530 6530 6530 0
73 20250318 203800 182215625 6530 6530 6530 6530 0
74 20250318 203700 182215625 6530 6530 6530 6530 0
75 20250318 203600 182215625 6530 6530 6530 6530 0
76 20250318 203500 182215625 6530 6530 6530 6530 0
77 20250318 203400 182215625 6530 6530 6530 6530 0
78 20250318 203300 182215625 6530 6530 6530 6530 0
79 20250318 203200 182215625 6530 6530 6530 6530 0
80 20250318 203100 182215625 6530 6530 6530 6530 0
81 20250318 203000 182215625 6530 6530 6530 6530 0
82 20250318 202900 182215625 6530 6530 6530 6530 0
83 20250318 202800 182215625 6530 6530 6530 6530 0
84 20250318 202700 182215625 6530 6530 6530 6530 0
85 20250318 202600 182215625 6530 6530 6530 6530 0
86 20250318 202500 182215625 6530 6530 6530 6530 0
87 20250318 202400 182215625 6530 6530 6530 6530 0
88 20250318 202300 182215625 6530 6530 6530 6530 0
89 20250318 202200 182215625 6530 6530 6530 6530 0
90 20250318 202100 182215625 6530 6530 6530 6530 0
91 20250318 202000 182215625 6530 6530 6530 6530 0
92 20250318 201900 182215625 6530 6530 6530 6530 558
93 20250318 201800 182215625 6530 6530 6530 6530 0
94 20250318 201700 182215625 6530 6530 6530 6530 0
95 20250318 201600 182215625 6530 6530 6530 6530 0
96 20250318 201500 182215625 6530 6530 6530 6530 0
97 20250318 201400 182215625 6530 6530 6530 6530 0
98 20250318 201300 182215625 6530 6530 6530 6530 0
99 20250318 201200 182215625 6530 6530 6530 6530 0
100 20250318 201100 182215625 6530 6530 6530 6530 0
101 20250318 201000 182215625 6530 6530 6530 6530 0
102 20250318 200900 182215625 6530 6530 6530 6530 0
103 20250318 200800 182215625 6530 6530 6530 6530 0
104 20250318 200700 182215625 6530 6530 6530 6530 0
105 20250318 200600 182215625 6530 6530 6530 6530 0
106 20250318 200500 182215625 6530 6530 6530 6530 0
107 20250318 200400 182215625 6530 6530 6530 6530 0
108 20250318 200300 182215625 6530 6530 6530 6530 0
109 20250318 200200 182215625 6530 6530 6530 6530 0
110 20250318 200100 182215625 6530 6530 6530 6530 0
111 20250318 200000 182215625 6530 6530 6530 6530 0
112 20250318 195900 182215625 6530 6530 6530 6530 0
113 20250318 195800 182215625 6530 6530 6530 6530 0
114 20250318 195700 182215625 6530 6530 6530 6530 0
115 20250318 195600 182215625 6530 6530 6530 6530 0
116 20250318 195500 182215625 6530 6530 6530 6530 0
117 20250318 195400 182215625 6530 6530 6530 6530 0
118 20250318 195300 182215625 6530 6530 6530 6530 0
119 20250318 195200 182215625 6530 6530 6530 6530 0
120 20250318 195100 182215625 6530 6530 6530 6530 0
121 20250318 195000 182215625 6530 6530 6530 6530 0
122 20250318 194900 182215625 6530 6530 6530 6530 558
123 20250318 194800 182215625 6530 6530 6530 6530 0
124 20250318 194700 182215625 6530 6530 6530 6530 0
125 20250318 194600 182215625 6530 6530 6530 6530 0
126 20250318 194500 182215625 6530 6530 6530 6530 0
127 20250318 194400 182215625 6530 6530 6530 6530 0
128 20250318 194300 182215625 6530 6530 6530 6530 0
129 20250318 194200 182215625 6530 6530 6530 6530 0
130 20250318 194100 182215625 6530 6530 6530 6530 0
131 20250318 194000 182215625 6530 6530 6530 6530 0
132 20250318 193900 182215625 6530 6530 6530 6530 0
133 20250318 193800 182215625 6530 6530 6530 6530 0
134 20250318 193700 182215625 6530 6530 6530 6530 0
135 20250318 193600 182215625 6530 6530 6530 6530 0
136 20250318 193500 182215625 6530 6530 6530 6530 0
137 20250318 193400 182215625 6530 6530 6530 6530 0
138 20250318 193300 182215625 6530 6530 6530 6530 0
139 20250318 193200 182215625 6530 6530 6530 6530 0
140 20250318 193100 182215625 6530 6530 6530 6530 0
141 20250318 193000 182215625 6530 6530 6530 6530 0
142 20250318 192900 182215625 6530 6530 6530 6530 0
143 20250318 192800 182215625 6530 6530 6530 6530 0
144 20250318 192700 182215625 6530 6530 6530 6530 0
145 20250318 192600 182215625 6530 6530 6530 6530 0
146 20250318 192500 182215625 6530 6530 6530 6530 0
147 20250318 192400 182215625 6530 6530 6530 6530 0
148 20250318 192300 182215625 6530 6530 6530 6530 0
149 20250318 192200 182215625 6530 6530 6530 6530 0
150 20250318 192100 182215625 6530 6530 6530 6530 0
151 20250318 192000 182215625 6530 6530 6530 6530 0
152 20250318 191900 182215625 6530 6530 6530 6530 558
153 20250318 191800 182215625 6530 6530 6530 6530 0
154 20250318 191700 182215625 6530 6530 6530 6530 0
155 20250318 191600 182215625 6530 6530 6530 6530 0
156 20250318 191500 182215625 6530 6530 6530 6530 0
157 20250318 191400 182215625 6530 6530 6530 6530 0
158 20250318 191300 182215625 6530 6530 6530 6530 0
159 20250318 191200 182215625 6530 6530 6530 6530 0
160 20250318 191100 182215625 6530 6530 6530 6530 0
161 20250318 191000 182215625 6530 6530 6530 6530 0
162 20250318 190900 182215625 6530 6530 6530 6530 0
163 20250318 190800 182215625 6530 6530 6530 6530 0
164 20250318 190700 182215625 6530 6530 6530 6530 0
165 20250318 190600 182215625 6530 6530 6530 6530 0
166 20250318 190500 182215625 6530 6530 6530 6530 0
167 20250318 190400 182215625 6530 6530 6530 6530 0
168 20250318 190300 182215625 6530 6530 6530 6530 0
169 20250318 190200 182215625 6530 6530 6530 6530 0
170 20250318 190100 182215625 6530 6530 6530 6530 0
171 20250318 190000 182215625 6530 6530 6530 6530 0
172 20250318 185900 182215625 6530 6530 6530 6530 0
173 20250318 185800 182215625 6530 6530 6530 6530 0
174 20250318 185700 182215625 6530 6530 6530 6530 0
175 20250318 185600 182215625 6530 6530 6530 6530 0
176 20250318 185500 182215625 6530 6530 6530 6530 0
177 20250318 185400 182215625 6530 6530 6530 6530 0
178 20250318 185300 182215625 6530 6530 6530 6530 0
179 20250318 185200 182215625 6530 6530 6530 6530 0
180 20250318 185100 182215625 6530 6530 6530 6530 0
181 20250318 185000 182215625 6530 6530 6530 6530 0
182 20250318 184900 182215625 6530 6530 6530 6530 558
183 20250318 184800 182215625 6530 6530 6530 6530 0
184 20250318 184700 182215625 6530 6530 6530 6530 0
185 20250318 184600 182215625 6530 6530 6530 6530 0
186 20250318 184500 182215625 6530 6530 6530 6530 0
187 20250318 184400 182215625 6530 6530 6530 6530 0
188 20250318 184300 182215625 6530 6530 6530 6530 0
189 20250318 184200 182215625 6530 6530 6530 6530 0
190 20250318 184100 182215625 6530 6530 6530 6530 0
191 20250318 184000 182215625 6530 6530 6530 6530 0
192 20250318 183900 182215625 6530 6530 6530 6530 0
193 20250318 183800 182215625 6530 6530 6530 6530 0
194 20250318 183700 182215625 6530 6530 6530 6530 0
195 20250318 183600 182215625 6530 6530 6530 6530 0
196 20250318 183500 182215625 6530 6530 6530 6530 0
197 20250318 183400 182215625 6530 6530 6530 6530 0
198 20250318 183300 182215625 6530 6530 6530 6530 0
199 20250318 183200 182215625 6530 6530 6530 6530 0
200 20250318 183100 182215625 6530 6530 6530 6530 0
201 20250318 183000 182215625 6530 6530 6530 6530 0
202 20250318 182900 182215625 6530 6530 6530 6530 0
203 20250318 182800 182215625 6530 6530 6530 6530 0
204 20250318 182700 182215625 6530 6530 6530 6530 0
205 20250318 182600 182215625 6530 6530 6530 6530 0
206 20250318 182500 182215625 6530 6530 6530 6530 0
207 20250318 182400 182215625 6530 6530 6530 6530 0
208 20250318 182300 182215625 6530 6530 6530 6530 0
209 20250318 182200 182215625 6530 6530 6530 6530 0
210 20250318 182100 182215625 6530 6530 6530 6530 0
211 20250318 182000 182215625 6530 6530 6530 6530 0
212 20250318 181900 182215625 6530 6530 6530 6530 558
213 20250318 181800 182215625 6530 6530 6530 6530 0
214 20250318 181700 182215625 6530 6530 6530 6530 0
215 20250318 181600 182215625 6530 6530 6530 6530 0
216 20250318 181500 182215625 6530 6530 6530 6530 0
217 20250318 181400 182215625 6530 6530 6530 6530 0
218 20250318 181300 182215625 6530 6530 6530 6530 0
219 20250318 181200 182215625 6530 6530 6530 6530 0
220 20250318 181100 182215625 6530 6530 6530 6530 0
221 20250318 181000 182215625 6530 6530 6530 6530 0
222 20250318 180900 182215625 6530 6530 6530 6530 0
223 20250318 180800 182215625 6530 6530 6530 6530 0
224 20250318 180700 182215625 6530 6530 6530 6530 0
225 20250318 180600 182215625 6530 6530 6530 6530 0
226 20250318 180500 182215625 6530 6530 6530 6530 0
227 20250318 180400 182215625 6530 6530 6530 6530 0
228 20250318 180300 182215625 6530 6530 6530 6530 0
229 20250318 180200 182215625 6530 6530 6530 6530 0
230 20250318 180100 182215625 6530 6530 6530 6530 0
231 20250318 180000 182215625 6530 6530 6530 6530 0
232 20250318 175900 182215625 6530 6530 6530 6530 0
233 20250318 175800 182215625 6530 6530 6530 6530 0
234 20250318 175700 182215625 6530 6530 6530 6530 0
235 20250318 175600 182215625 6530 6530 6530 6530 0
236 20250318 175500 182215625 6530 6530 6530 6530 0
237 20250318 175400 182215625 6530 6530 6530 6530 0
238 20250318 175300 182215625 6530 6530 6530 6530 0
239 20250318 175200 182215625 6530 6530 6530 6530 0
240 20250318 175100 182215625 6530 6530 6530 6530 0
241 20250318 175000 182215625 6530 6530 6530 6530 0
242 20250318 174900 182215625 6530 6530 6530 6530 558
243 20250318 174800 182215625 6530 6530 6530 6530 0
244 20250318 174700 182215625 6530 6530 6530 6530 0
245 20250318 174600 182215625 6530 6530 6530 6530 0
246 20250318 174500 182215625 6530 6530 6530 6530 0
247 20250318 174400 182215625 6530 6530 6530 6530 0
248 20250318 174300 182215625 6530 6530 6530 6530 0
249 20250318 174200 182215625 6530 6530 6530 6530 0
250 20250318 174100 182215625 6530 6530 6530 6530 0
251 20250318 174000 182215625 6530 6530 6530 6530 0
252 20250318 173900 182215625 6530 6530 6530 6530 0
253 20250318 173800 182215625 6530 6530 6530 6530 0
254 20250318 173700 182215625 6530 6530 6530 6530 0
255 20250318 173600 182215625 6530 6530 6530 6530 0
256 20250318 173500 182215625 6530 6530 6530 6530 0
257 20250318 173400 182215625 6530 6530 6530 6530 0
258 20250318 173300 182215625 6530 6530 6530 6530 0
259 20250318 173200 182215625 6530 6530 6530 6530 0
260 20250318 173100 182215625 6530 6530 6530 6530 0
261 20250318 173000 182215625 6530 6530 6530 6530 0
262 20250318 172900 182215625 6530 6530 6530 6530 0
263 20250318 172800 182215625 6530 6530 6530 6530 0
264 20250318 172700 182215625 6530 6530 6530 6530 0
265 20250318 172600 182215625 6530 6530 6530 6530 0
266 20250318 172500 182215625 6530 6530 6530 6530 0
267 20250318 172400 182215625 6530 6530 6530 6530 0
268 20250318 172300 182215625 6530 6530 6530 6530 0
269 20250318 172200 182215625 6530 6530 6530 6530 0
270 20250318 172100 182215625 6530 6530 6530 6530 0
271 20250318 172000 182215625 6530 6530 6530 6530 0
272 20250318 171900 182215625 6530 6530 6530 6530 558
273 20250318 171800 182215625 6530 6530 6530 6530 0
274 20250318 171700 182215625 6530 6530 6530 6530 0
275 20250318 171600 182215625 6530 6530 6530 6530 0
276 20250318 171500 182215625 6530 6530 6530 6530 0
277 20250318 171400 182215625 6530 6530 6530 6530 0
278 20250318 171300 182215625 6530 6530 6530 6530 0
279 20250318 171200 182215625 6530 6530 6530 6530 0
280 20250318 171100 182215625 6530 6530 6530 6530 0
281 20250318 171000 182215625 6530 6530 6530 6530 0
282 20250318 170900 182215625 6530 6530 6530 6530 0
283 20250318 170800 182215625 6530 6530 6530 6530 0
284 20250318 170700 182215625 6530 6530 6530 6530 0
285 20250318 170600 182215625 6530 6530 6530 6530 0
286 20250318 170500 182215625 6530 6530 6530 6530 0
287 20250318 170400 182215625 6530 6530 6530 6530 0
288 20250318 170300 182215625 6530 6530 6530 6530 0
289 20250318 170200 182215625 6530 6530 6530 6530 0
290 20250318 170100 182215625 6530 6530 6530 6530 0
291 20250318 170000 182215625 6530 6530 6530 6530 0
292 20250318 165900 182215625 6530 6530 6530 6530 0
293 20250318 165800 182215625 6530 6530 6530 6530 0
294 20250318 165700 182215625 6530 6530 6530 6530 0
295 20250318 165600 182215625 6530 6530 6530 6530 0
296 20250318 165500 182215625 6530 6530 6530 6530 0
297 20250318 165400 182215625 6530 6530 6530 6530 0
298 20250318 165300 182215625 6530 6530 6530 6530 0
299 20250318 165200 182215625 6530 6530 6530 6530 0
300 20250318 165100 182215625 6530 6530 6530 6530 0
301 20250318 165000 182215625 6530 6530 6530 6530 0
302 20250318 164900 182215625 6530 6530 6530 6530 558
303 20250318 164800 182215625 6530 6530 6530 6530 0
304 20250318 164700 182215625 6530 6530 6530 6530 0
305 20250318 164600 182215625 6530 6530 6530 6530 0
306 20250318 164500 182215625 6530 6530 6530 6530 0
307 20250318 164400 182215625 6530 6530 6530 6530 0
308 20250318 164300 182215625 6530 6530 6530 6530 0
309 20250318 164200 182215625 6530 6530 6530 6530 0
310 20250318 164100 182215625 6530 6530 6530 6530 0
311 20250318 164000 182215625 6530 6530 6530 6530 0
312 20250318 163900 182215625 6530 6530 6530 6530 0
313 20250318 163800 182215625 6530 6530 6530 6530 0
314 20250318 163700 182215625 6530 6530 6530 6530 0
315 20250318 163600 182215625 6530 6530 6530 6530 0
316 20250318 163500 182215625 6530 6530 6530 6530 0
317 20250318 163400 182215625 6530 6530 6530 6530 0
318 20250318 163300 182215625 6530 6530 6530 6530 0
319 20250318 163200 182215625 6530 6530 6530 6530 0
320 20250318 163100 182215625 6530 6530 6530 6530 0
321 20250318 163000 182215625 6530 6530 6530 6530 0
322 20250318 162900 182215625 6530 6530 6530 6530 0
323 20250318 162800 182215625 6530 6530 6530 6530 0
324 20250318 162700 182215625 6530 6530 6530 6530 0
325 20250318 162600 182215625 6530 6530 6530 6530 0
326 20250318 162500 182215625 6530 6530 6530 6530 0
327 20250318 162400 182215625 6530 6530 6530 6530 0
328 20250318 162300 182215625 6530 6530 6530 6530 0
329 20250318 162200 182215625 6530 6530 6530 6530 0
330 20250318 162100 182215625 6530 6530 6530 6530 0
331 20250318 162000 182215625 6530 6530 6530 6530 0
332 20250318 161900 182215625 6530 6530 6530 6530 558
333 20250318 161800 182215625 6530 6530 6530 6530 0
334 20250318 161700 182215625 6530 6530 6530 6530 0
335 20250318 161600 182215625 6530 6530 6530 6530 0
336 20250318 161500 182215625 6530 6530 6530 6530 0
337 20250318 161400 182215625 6530 6530 6530 6530 0
338 20250318 161300 182215625 6530 6530 6530 6530 0
339 20250318 161200 182215625 6530 6530 6530 6530 0
340 20250318 161100 182215625 6530 6530 6530 6530 0
341 20250318 161000 182215625 6530 6530 6530 6530 0
342 20250318 160900 182215625 6530 6530 6530 6530 0
343 20250318 160800 182215625 6530 6530 6530 6530 0
344 20250318 160700 182215625 6530 6530 6530 6530 0
345 20250318 160600 182215625 6530 6530 6530 6530 0
346 20250318 160500 182215625 6530 6530 6530 6530 0
347 20250318 160400 182215625 6530 6530 6530 6530 0
348 20250318 160300 182215625 6530 6530 6530 6530 0
349 20250318 160200 182215625 6530 6530 6530 6530 0
350 20250318 160100 182215625 6530 6530 6530 6530 0
351 20250318 160000 182215625 6530 6530 6530 6530 0
352 20250318 155900 182215625 6530 6530 6530 6530 0
353 20250318 155800 182215625 6530 6530 6530 6530 0
354 20250318 155700 182215625 6530 6530 6530 6530 0
355 20250318 155600 182215625 6530 6530 6530 6530 0
356 20250318 155500 182215625 6530 6530 6530 6530 0
357 20250318 155400 182215625 6530 6530 6530 6530 0
358 20250318 155300 182215625 6530 6530 6530 6530 0
359 20250318 155200 182215625 6530 6530 6530 6530 0
360 20250318 155100 182215625 6530 6530 6530 6530 0
361 20250318 155000 182215625 6530 6530 6530 6530 0
362 20250318 154900 182215625 6530 6530 6530 6530 558
363 20250318 154800 182215625 6530 6530 6530 6530 0
364 20250318 154700 182215625 6530 6530 6530 6530 0
365 20250318 154600 182215625 6530 6530 6530 6530 0
366 20250318 154500 182215625 6530 6530 6530 6530 0
367 20250318 154400 182215625 6530 6530 6530 6530 0
368 20250318 154300 182215625 6530 6530 6530 6530 0
369 20250318 154200 182215625 6530 6530 6530 6530 0
370 20250318 154100 182215625 6530 6530 6530 6530 0
371 20250318 154000 182215625 6530 6530 6530 6530 0
372 20250318 153900 182215625 6530 6530 6530 6530 0
373 20250318 153800 182215625 6530 6530 6530 6530 0
374 20250318 153700 182215625 6530 6530 6530 6530 0
375 20250318 153600 182215625 6530 6530 6530 6530 0
376 20250318 153500 182215625 6530 6530 6530 6530 0
377 20250318 153400 182215625 6530 6530 6530 6530 0
378 20250318 153300 182215625 6530 6530 6530 6530 0
379 20250318 153200 182215625 6530 6530 6530 6530 0
380 20250318 153100 182215625 6530 6530 6530 6530 0
381 20250318 153000 182215625 6530 6530 6530 6530 558
382 20250318 152900 178571885 6510 6510 6510 6510 0
383 20250318 152800 178571885 6510 6510 6510 6510 0
384 20250318 152700 178571885 6510 6510 6510 6510 0
385 20250318 152600 178571885 6510 6510 6510 6510 0
386 20250318 152500 178571885 6510 6510 6510 6510 0
387 20250318 152400 178571885 6510 6510 6510 6510 0
388 20250318 152300 178571885 6510 6510 6510 6510 0
389 20250318 152200 178571885 6510 6510 6510 6510 0
390 20250318 152100 178571885 6510 6510 6510 6510 0
391 20250318 152000 178571885 6510 6510 6510 6510 0
392 20250318 151900 178571885 6510 6510 6510 6510 30
393 20250318 151800 178376585 6510 6520 6520 6510 22
394 20250318 151700 178233345 6530 6530 6530 6530 0
395 20250318 151600 178233345 6530 6530 6530 6530 0
396 20250318 151500 178233345 6530 6530 6530 6530 0
397 20250318 151400 178233345 6530 6530 6530 6530 0
398 20250318 151300 178233345 6530 6530 6530 6530 0
399 20250318 151200 178233345 6530 6530 6530 6530 115
400 20250318 151100 177482395 6530 6530 6530 6530 0
401 20250318 151000 177482395 6530 6530 6530 6530 20
402 20250318 150900 177351795 6540 6540 6540 6540 0
403 20250318 150800 177351795 6540 6540 6540 6540 0
404 20250318 150700 177351795 6540 6535 6540 6530 66
405 20250318 150600 176920510 6530 6520 6530 6520 511
406 20250318 150500 173585460 6520 6520 6520 6520 25
407 20250318 150400 173422460 6520 6520 6520 6520 0
408 20250318 150300 173422460 6520 6510 6520 6510 271
409 20250318 150200 171657760 6500 6500 6500 6500 607
410 20250318 150100 167712260 6490 6490 6490 6490 250
411 20250318 150000 166089760 6480 6480 6480 6480 0
412 20250318 145900 166089760 6480 6480 6480 6480 37
413 20250318 145800 165850000 6490 6490 6490 6490 0
414 20250318 145700 165850000 6490 6490 6490 6490 463
415 20250318 145600 162845130 6490 6490 6490 6490 0
416 20250318 145500 162845130 6490 6490 6490 6490 0
417 20250318 145400 162845130 6490 6490 6490 6490 0
418 20250318 145300 162845130 6490 6490 6490 6490 0
419 20250318 145200 162845130 6490 6490 6490 6490 0
420 20250318 145100 162845130 6490 6490 6490 6490 0
421 20250318 145000 162845130 6490 6490 6490 6490 0
422 20250318 144900 162845130 6490 6490 6490 6490 0
423 20250318 144800 162845130 6490 6490 6490 6490 0
424 20250318 144700 162845130 6490 6480 6490 6480 12
425 20250318 144600 162767360 6490 6490 6490 6490 3
426 20250318 144500 162747890 6480 6480 6480 6480 343
427 20250318 144400 160525250 6480 6480 6480 6480 4
428 20250318 144300 160499330 6480 6480 6480 6480 0
429 20250318 144200 160499330 6480 6480 6480 6480 0
430 20250318 144100 160499330 6480 6480 6480 6480 0
431 20250318 144000 160499330 6480 6480 6480 6480 0
432 20250318 143900 160499330 6480 6480 6480 6480 1
433 20250318 143800 160492850 6480 6480 6480 6480 0
434 20250318 143700 160492850 6480 6480 6480 6480 0
435 20250318 143600 160492850 6480 6480 6480 6480 0
436 20250318 143500 160492850 6480 6480 6480 6480 0
437 20250318 143400 160492850 6480 6480 6480 6480 0
438 20250318 143300 160492850 6480 6480 6480 6480 0
439 20250318 143200 160492850 6480 6480 6480 6480 0
440 20250318 143100 160492850 6480 6480 6480 6480 65
441 20250318 143000 160071650 6490 6490 6490 6490 50
442 20250318 142900 159747150 6490 6490 6490 6490 104
443 20250318 142800 159072190 6490 6490 6490 6490 43
444 20250318 142700 158793120 6490 6490 6490 6490 0
445 20250318 142600 158793120 6490 6480 6490 6480 53
446 20250318 142500 158449360 6480 6480 6480 6480 0
447 20250318 142400 158449360 6480 6480 6480 6480 0
448 20250318 142300 158449360 6480 6480 6480 6480 0
449 20250318 142200 158449360 6480 6480 6480 6480 16
450 20250318 142100 158345680 6480 6480 6480 6480 0
451 20250318 142000 158345680 6480 6480 6480 6480 0
452 20250318 141900 158345680 6480 6480 6480 6480 0
453 20250318 141800 158345680 6480 6480 6480 6480 0
454 20250318 141700 158345680 6480 6480 6480 6480 0
455 20250318 141600 158345680 6480 6480 6480 6480 165
456 20250318 141500 157276480 6480 6480 6480 6480 0
457 20250318 141400 157276480 6480 6480 6480 6480 0
458 20250318 141300 157276480 6480 6480 6480 6480 0
459 20250318 141200 157276480 6480 6480 6480 6480 0
460 20250318 141100 157276480 6480 6480 6480 6480 0
461 20250318 141000 157276480 6480 6480 6480 6480 0
462 20250318 140900 157276480 6480 6480 6480 6480 0
463 20250318 140800 157276480 6480 6470 6480 6460 21
464 20250318 140700 157140620 6480 6480 6480 6480 98
465 20250318 140600 156505580 6480 6480 6480 6480 0
466 20250318 140500 156505580 6480 6480 6480 6480 0
467 20250318 140400 156505580 6480 6480 6480 6480 200
468 20250318 140300 155209580 6480 6480 6480 6480 0
469 20250318 140200 155209580 6480 6480 6480 6480 47
470 20250318 140100 154905020 6470 6470 6470 6470 150
471 20250318 140000 153934520 6480 6470 6480 6470 55
472 20250318 135900 153578130 6470 6470 6470 6470 0
473 20250318 135800 153578130 6470 6470 6470 6470 56
474 20250318 135700 153215810 6470 6470 6470 6470 0
475 20250318 135600 153215810 6470 6470 6470 6470 50
476 20250318 135500 152892310 6480 6480 6480 6480 0
477 20250318 135400 152892310 6480 6480 6480 6480 0
478 20250318 135300 152892310 6480 6480 6480 6480 300
479 20250318 135200 150948310 6480 6480 6480 6480 1
480 20250318 135100 150941830 6480 6480 6480 6480 0
481 20250318 135000 150941830 6480 6480 6480 6480 0
482 20250318 134900 150941830 6480 6480 6480 6480 0
483 20250318 134800 150941830 6480 6480 6480 6480 0
484 20250318 134700 150941830 6480 6480 6480 6480 0
485 20250318 134600 150941830 6480 6480 6480 6480 0
486 20250318 134500 150941830 6480 6480 6480 6480 0
487 20250318 134400 150941830 6480 6480 6480 6480 1
488 20250318 134300 150935350 6490 6490 6490 6490 0
489 20250318 134200 150935350 6490 6490 6490 6490 0
490 20250318 134100 150935350 6490 6490 6490 6490 0
491 20250318 134000 150935350 6490 6490 6490 6490 0
492 20250318 133900 150935350 6490 6490 6490 6490 0
493 20250318 133800 150935350 6490 6490 6490 6490 0
494 20250318 133700 150935350 6490 6490 6490 6490 0
495 20250318 133600 150935350 6490 6490 6490 6490 30
496 20250318 133500 150740650 6490 6490 6490 6490 0
497 20250318 133400 150740650 6490 6490 6490 6490 0
498 20250318 133300 150740650 6490 6490 6490 6490 15
499 20250318 133200 150643300 6490 6490 6490 6490 64
500 20250318 133100 150227940 6490 6490 6490 6490 0
501 20250318 133000 150227940 6490 6490 6490 6490 0
502 20250318 132900 150227940 6490 6490 6490 6490 0
503 20250318 132800 150227940 6490 6490 6490 6490 20
504 20250318 132700 150098140 6490 6490 6490 6490 1
505 20250318 132600 150091650 6470 6470 6470 6470 0
506 20250318 132500 150091650 6470 6470 6470 6470 1
507 20250318 132400 150085180 6490 6490 6490 6490 0
508 20250318 132300 150085180 6490 6490 6490 6490 1
509 20250318 132200 150078690 6470 6470 6470 6470 1
510 20250318 132100 150072220 6490 6470 6490 6470 401
511 20250318 132000 147477730 6480 6480 6480 6480 1
512 20250318 131900 147471250 6470 6470 6470 6470 0
513 20250318 131800 147471250 6470 6470 6470 6470 1
514 20250318 131700 147464780 6470 6470 6470 6470 0
515 20250318 131600 147464780 6470 6470 6470 6470 0
516 20250318 131500 147464780 6470 6470 6470 6470 0
517 20250318 131400 147464780 6470 6470 6470 6470 1
518 20250318 131300 147458310 6490 6490 6490 6490 0
519 20250318 131200 147458310 6490 6490 6490 6490 0
520 20250318 131100 147458310 6490 6490 6490 6490 10
521 20250318 131000 147393410 6490 6490 6490 6490 9
522 20250318 130900 147335000 6480 6460 6480 6460 461
523 20250318 130800 144349720 6460 6460 6460 6460 0
524 20250318 130700 144349720 6460 6460 6460 6460 1
525 20250318 130600 144343260 6460 6460 6460 6460 100
526 20250318 130500 143697260 6450 6450 6450 6450 0
527 20250318 130400 143697260 6450 6450 6450 6450 0
528 20250318 130300 143697260 6450 6450 6450 6450 0
529 20250318 130200 143697260 6450 6450 6450 6450 0
530 20250318 130100 143697260 6450 6480 6480 6450 2490
531 20250318 130000 127622510 6480 6480 6480 6480 0
532 20250318 125900 127622510 6480 6480 6480 6480 0
533 20250318 125800 127622510 6480 6480 6480 6480 1
534 20250318 125700 127616030 6480 6480 6480 6480 0
535 20250318 125600 127616030 6480 6480 6480 6480 0
536 20250318 125500 127616030 6480 6480 6480 6480 0
537 20250318 125400 127616030 6480 6480 6480 6480 34
538 20250318 125300 127395710 6480 6480 6480 6480 0
539 20250318 125200 127395710 6480 6480 6480 6480 0
540 20250318 125100 127395710 6480 6480 6480 6480 0
541 20250318 125000 127395710 6480 6480 6480 6480 0
542 20250318 124900 127395710 6480 6480 6480 6480 0
543 20250318 124800 127395710 6480 6480 6480 6480 0
544 20250318 124700 127395710 6480 6480 6480 6480 0
545 20250318 124600 127395710 6480 6480 6480 6480 0
546 20250318 124500 127395710 6480 6480 6480 6480 0
547 20250318 124400 127395710 6480 6480 6480 6480 0
548 20250318 124300 127395710 6480 6480 6480 6480 185
549 20250318 124200 126196910 6490 6490 6490 6490 300
550 20250318 124100 124249910 6490 6490 6490 6490 0
551 20250318 124000 124249910 6490 6500 6500 6490 86
552 20250318 123900 123691410 6490 6490 6490 6490 50
553 20250318 123800 123366910 6490 6490 6500 6490 200
554 20250318 123700 122067910 6480 6480 6480 6480 0
555 20250318 123600 122067910 6480 6480 6480 6480 0
556 20250318 123500 122067910 6480 6480 6480 6480 0
557 20250318 123400 122067910 6480 6480 6480 6480 1
558 20250318 123300 122061430 6480 6480 6480 6480 0
559 20250318 123200 122061430 6480 6480 6480 6480 1
560 20250318 123100 122054950 6480 6480 6480 6480 0
561 20250318 123000 122054950 6480 6480 6480 6480 2
562 20250318 122900 122041990 6490 6490 6490 6490 0
563 20250318 122800 122041990 6490 6490 6490 6490 0
564 20250318 122700 122041990 6490 6490 6490 6490 47
565 20250318 122600 121736960 6480 6480 6480 6480 0
566 20250318 122500 121736960 6480 6480 6480 6480 18
567 20250318 122400 121620320 6480 6480 6480 6480 0
568 20250318 122300 121620320 6480 6480 6480 6480 0
569 20250318 122200 121620320 6480 6480 6480 6480 0
570 20250318 122100 121620320 6480 6480 6480 6480 0
571 20250318 122000 121620320 6480 6480 6480 6480 0
572 20250318 121900 121620320 6480 6480 6480 6480 0
573 20250318 121800 121620320 6480 6480 6480 6480 0
574 20250318 121700 121620320 6480 6480 6480 6480 0
575 20250318 121600 121620320 6480 6480 6480 6480 26
576 20250318 121500 121451840 6480 6480 6480 6480 1
577 20250318 121400 121445360 6480 6480 6480 6480 0
578 20250318 121300 121445360 6480 6480 6480 6480 0
579 20250318 121200 121445360 6480 6480 6480 6480 0
580 20250318 121100 121445360 6480 6480 6480 6480 61
581 20250318 121000 121050080 6490 6490 6490 6490 0
582 20250318 120900 121050080 6490 6490 6490 6490 0
583 20250318 120800 121050080 6490 6490 6490 6490 0
584 20250318 120700 121050080 6490 6490 6490 6490 0
585 20250318 120600 121050080 6490 6490 6490 6490 1
586 20250318 120500 121043590 6480 6480 6480 6480 0
587 20250318 120400 121043590 6480 6480 6480 6480 0
588 20250318 120300 121043590 6480 6480 6480 6480 107
589 20250318 120200 120350230 6490 6490 6490 6490 0
590 20250318 120100 120350230 6490 6490 6490 6490 0
591 20250318 120000 120350230 6490 6490 6490 6490 0
592 20250318 115900 120350230 6490 6490 6490 6490 9
593 20250318 115800 120291820 6490 6490 6490 6490 0
594 20250318 115700 120291820 6490 6490 6490 6490 50
595 20250318 115600 119967320 6490 6490 6490 6490 0
596 20250318 115500 119967320 6490 6490 6490 6490 0
597 20250318 115400 119967320 6490 6490 6490 6490 0
598 20250318 115300 119967320 6490 6490 6490 6490 1
599 20250318 115200 119960830 6480 6480 6480 6480 1110
600 20250318 115100 112768030 6490 6490 6490 6490 93
601 20250318 115000 112164460 6490 6490 6490 6490 1
602 20250318 114900 112157970 6490 6490 6490 6490 100
603 20250318 114800 111508970 6490 6490 6490 6490 0
604 20250318 114700 111508970 6490 6490 6490 6490 0
605 20250318 114600 111508970 6490 6490 6490 6490 15
606 20250318 114500 111411620 6490 6490 6490 6490 0
607 20250318 114400 111411620 6490 6490 6490 6490 0
608 20250318 114300 111411620 6490 6490 6490 6490 56
609 20250318 114200 111048180 6480 6480 6480 6480 0
610 20250318 114100 111048180 6480 6480 6480 6480 0
611 20250318 114000 111048180 6480 6480 6480 6480 0
612 20250318 113900 111048180 6480 6480 6480 6480 0
613 20250318 113800 111048180 6480 6480 6480 6480 0
614 20250318 113700 111048180 6480 6480 6480 6480 770
615 20250318 113600 106058580 6480 6480 6480 6480 0
616 20250318 113500 106058580 6480 6480 6480 6480 0
617 20250318 113400 106058580 6480 6480 6480 6480 0
618 20250318 113300 106058580 6480 6480 6480 6480 0
619 20250318 113200 106058580 6480 6480 6480 6480 0
620 20250318 113100 106058580 6480 6480 6480 6480 0
621 20250318 113000 106058580 6480 6480 6480 6480 0
622 20250318 112900 106058580 6480 6480 6480 6480 0
623 20250318 112800 106058580 6480 6480 6480 6480 0
624 20250318 112700 106058580 6480 6480 6480 6480 38
625 20250318 112600 105812340 6480 6480 6480 6480 0
626 20250318 112500 105812340 6480 6480 6480 6480 101
627 20250318 112400 105157860 6480 6480 6480 6480 1
628 20250318 112300 105151380 6460 6460 6460 6460 0
629 20250318 112200 105151380 6460 6460 6460 6460 258
630 20250318 112100 103484700 6470 6470 6470 6470 95
631 20250318 112000 102870050 6480 6480 6480 6480 0
632 20250318 111900 102870050 6480 6490 6490 6480 16
633 20250318 111800 102766330 6490 6490 6490 6490 0
634 20250318 111700 102766330 6490 6490 6490 6490 0
635 20250318 111600 102766330 6490 6490 6490 6490 0
636 20250318 111500 102766330 6490 6490 6490 6490 0
637 20250318 111400 102766330 6490 6490 6490 6490 0
638 20250318 111300 102766330 6490 6485 6490 6480 16
639 20250318 111200 102662575 6490 6490 6490 6490 0
640 20250318 111100 102662575 6490 6490 6490 6490 0
641 20250318 111000 102662575 6490 6490 6490 6490 0
642 20250318 110900 102662575 6490 6490 6490 6490 0
643 20250318 110800 102662575 6490 6490 6490 6490 0
644 20250318 110700 102662575 6490 6490 6490 6490 0
645 20250318 110600 102662575 6490 6490 6490 6490 0
646 20250318 110500 102662575 6490 6490 6490 6490 0
647 20250318 110400 102662575 6490 6490 6490 6490 0
648 20250318 110300 102662575 6490 6490 6490 6490 0
649 20250318 110200 102662575 6490 6490 6490 6490 3
650 20250318 110100 102643105 6480 6480 6480 6480 1
651 20250318 110000 102636625 6490 6490 6490 6490 0
652 20250318 105900 102636625 6490 6490 6490 6490 1
653 20250318 105800 102630135 6470 6470 6470 6470 70
654 20250318 105700 102177235 6470 6470 6470 6470 0
655 20250318 105600 102177235 6470 6470 6470 6470 0
656 20250318 105500 102177235 6470 6470 6470 6470 0
657 20250318 105400 102177235 6470 6470 6470 6470 0
658 20250318 105300 102177235 6470 6470 6470 6470 0
659 20250318 105200 102177235 6470 6470 6470 6470 131
660 20250318 105100 101329665 6490 6490 6490 6490 0
661 20250318 105000 101329665 6490 6490 6490 6490 0
662 20250318 104900 101329665 6490 6490 6490 6490 0
663 20250318 104800 101329665 6490 6490 6490 6490 0
664 20250318 104700 101329665 6490 6480 6490 6470 11
665 20250318 104600 101258455 6490 6490 6490 6490 2
666 20250318 104500 101245475 6490 6490 6490 6490 0
667 20250318 104400 101245475 6490 6490 6490 6490 0
668 20250318 104300 101245475 6490 6490 6490 6490 0
669 20250318 104200 101245475 6490 6490 6490 6490 1
670 20250318 104100 101238985 6480 6480 6480 6480 0
671 20250318 104000 101238985 6480 6480 6480 6480 10
672 20250318 103900 101174185 6490 6480 6490 6480 100
673 20250318 103800 100526085 6480 6480 6480 6480 0
674 20250318 103700 100526085 6480 6480 6480 6480 0
675 20250318 103600 100526085 6480 6480 6480 6480 2
676 20250318 103500 100513125 6470 6470 6470 6470 11
677 20250318 103400 100441955 6470 6470 6470 6470 0
678 20250318 103300 100441955 6470 6470 6470 6470 1
679 20250318 103200 100435485 6460 6460 6460 6460 0
680 20250318 103100 100435485 6460 6460 6460 6460 0
681 20250318 103000 100435485 6460 6460 6460 6460 100
682 20250318 102900 99789485 6460 6460 6460 6460 2
683 20250318 102800 99776565 6460 6460 6460 6460 100
684 20250318 102700 99130565 6470 6470 6470 6470 0
685 20250318 102600 99130565 6470 6470 6470 6470 0
686 20250318 102500 99130565 6470 6470 6470 6470 0
687 20250318 102400 99130565 6470 6470 6470 6470 1
688 20250318 102300 99124095 6440 6440 6440 6440 0
689 20250318 102200 99124095 6440 6450 6450 6440 1624
690 20250318 102100 88651535 6450 6460 6460 6450 200
691 20250318 102000 87361525 6450 6470 6470 6450 513
692 20250318 101900 84051485 6460 6460 6460 6460 7
693 20250318 101800 84006265 6460 6460 6460 6460 17
694 20250318 101700 83896445 6460 6460 6460 6460 96
695 20250318 101600 83276285 6470 6470 6470 6470 2
696 20250318 101500 83263345 6470 6470 6470 6470 98
697 20250318 101400 82629285 6470 6470 6470 6470 102
698 20250318 101300 81969345 6470 6470 6470 6470 1
699 20250318 101200 81962875 6460 6460 6460 6460 5
700 20250318 101100 81930575 6480 6480 6480 6480 0
701 20250318 101000 81930575 6480 6480 6480 6480 0
702 20250318 100900 81930575 6480 6480 6480 6480 0
703 20250318 100800 81930575 6480 6480 6480 6480 5
704 20250318 100700 81898175 6450 6460 6460 6450 99
705 20250318 100600 81259615 6480 6480 6480 6480 3
706 20250318 100500 81240175 6450 6470 6470 6450 50
707 20250318 100400 80917645 6450 6450 6450 6450 0
708 20250318 100300 80917645 6450 6450 6450 6450 0
709 20250318 100200 80917645 6450 6470 6470 6450 50
710 20250318 100100 80595115 6450 6460 6465 6450 378
711 20250318 100000 78154990 6450 6450 6450 6450 0
712 20250318 095900 78154990 6450 6450 6460 6450 546
713 20250318 095800 74633280 6460 6480 6480 6460 1392
714 20250318 095700 65635640 6460 6460 6460 6460 0
715 20250318 095600 65635640 6460 6460 6460 6460 0
716 20250318 095500 65635640 6460 6460 6460 6460 0
717 20250318 095400 65635640 6460 6460 6460 6460 0
718 20250318 095300 65635640 6460 6460 6460 6460 0
719 20250318 095200 65635640 6460 6460 6460 6460 760
720 20250318 095100 60726040 6460 6460 6460 6460 0
721 20250318 095000 60726040 6460 6490 6490 6460 70
722 20250318 094900 60273630 6500 6500 6500 6500 0
723 20250318 094800 60273630 6500 6500 6500 6500 0
724 20250318 094700 60273630 6500 6500 6500 6500 1
725 20250318 094600 60267130 6460 6500 6500 6460 3
726 20250318 094500 60247710 6500 6500 6500 6500 15
727 20250318 094400 60150210 6500 6500 6500 6500 43
728 20250318 094300 59870710 6500 6500 6500 6470 492
729 20250318 094200 56683340 6510 6510 6510 6510 0
730 20250318 094100 56683340 6510 6510 6510 6510 2
731 20250318 094000 56670320 6520 6520 6520 6520 0
732 20250318 093900 56670320 6520 6520 6520 6520 1
733 20250318 093800 56663800 6500 6500 6500 6500 47
734 20250318 093700 56358300 6520 6520 6520 6520 100
735 20250318 093600 55706300 6500 6500 6500 6500 0
736 20250318 093500 55706300 6500 6500 6500 6500 0
737 20250318 093400 55706300 6500 6510 6510 6500 681
738 20250318 093300 51279790 6530 6530 6530 6530 0
739 20250318 093200 51279790 6530 6500 6530 6500 5
740 20250318 093100 51247260 6530 6520 6530 6520 330
741 20250318 093000 49095650 6510 6510 6510 6510 59
742 20250318 092900 48711560 6500 6500 6500 6500 422
743 20250318 092800 45968560 6520 6520 6520 6520 100
744 20250318 092700 45316560 6520 6510 6520 6510 203
745 20250318 092600 43995000 6510 6510 6510 6510 0
746 20250318 092500 43995000 6510 6510 6510 6510 0
747 20250318 092400 43995000 6510 6510 6510 6510 6
748 20250318 092300 43955940 6510 6510 6510 6510 0
749 20250318 092200 43955940 6510 6510 6510 6510 0
750 20250318 092100 43955940 6510 6510 6510 6510 1
751 20250318 092000 43949430 6530 6530 6530 6530 0
752 20250318 091900 43949430 6530 6530 6530 6530 0
753 20250318 091800 43949430 6530 6510 6530 6510 300
754 20250318 091700 41994430 6500 6500 6500 6500 74
755 20250318 091600 41513430 6500 6510 6510 6500 448
756 20250318 091500 38600950 6540 6540 6540 6540 1
757 20250318 091400 38594410 6540 6490 6540 6490 2
758 20250318 091300 38581380 6480 6500 6500 6480 54
759 20250318 091200 38230460 6480 6480 6480 6470 388
760 20250318 091100 35718230 6550 6550 6550 6550 0
761 20250318 091000 35718230 6550 6550 6550 6550 1
762 20250318 090900 35711680 6540 6500 6540 6470 1699
763 20250318 090800 24671510 6550 6510 6550 6500 199
764 20250318 090700 23377770 6520 6520 6520 6520 120
765 20250318 090600 22595370 6560 6560 6560 6560 1000
766 20250318 090500 16035370 6560 6560 6560 6560 38
767 20250318 090400 15786090 6560 6560 6560 6560 33
768 20250318 090300 15569610 6510 6520 6520 6510 164
769 20250318 090200 14501470 6500 6530 6570 6500 1177
770 20250318 090100 6829850 6520 6520 6530 6520 600
771 20250318 090000 2916840 6540 6540 6540 6540 446