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

579
002410/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183700,10494023744,2200,2200,2200,2200,24416
20250318,183600,10494023744,2200,2200,2200,2200,0
20250318,183500,10494023744,2200,2200,2200,2200,0
20250318,183400,10494023744,2200,2200,2200,2200,0
20250318,183300,10494023744,2200,2200,2200,2200,0
20250318,183200,10494023744,2200,2200,2200,2200,0
20250318,183100,10494023744,2200,2200,2200,2200,0
20250318,183000,10494023744,2200,2200,2200,2200,0
20250318,182900,10494023744,2200,2200,2200,2200,0
20250318,182800,10494023744,2200,2200,2200,2200,0
20250318,182700,10494023744,2200,2200,2200,2200,0
20250318,182600,10494023744,2200,2200,2200,2200,0
20250318,182500,10494023744,2200,2200,2200,2200,0
20250318,182400,10494023744,2200,2200,2200,2200,0
20250318,182300,10494023744,2200,2200,2200,2200,0
20250318,182200,10494023744,2200,2200,2200,2200,0
20250318,182100,10494023744,2200,2200,2200,2200,0
20250318,182000,10494023744,2200,2200,2200,2200,0
20250318,181900,10494023744,2200,2200,2200,2200,0
20250318,181800,10494023744,2200,2200,2200,2200,0
20250318,181700,10494023744,2200,2200,2200,2200,0
20250318,181600,10494023744,2200,2200,2200,2200,0
20250318,181500,10494023744,2200,2200,2200,2200,0
20250318,181400,10494023744,2200,2200,2200,2200,0
20250318,181300,10494023744,2200,2200,2200,2200,0
20250318,181200,10494023744,2200,2200,2200,2200,0
20250318,181100,10494023744,2200,2200,2200,2200,0
20250318,181000,10494023744,2200,2200,2200,2200,0
20250318,180900,10494023744,2200,2200,2200,2200,0
20250318,180800,10494023744,2200,2200,2200,2200,0
20250318,180700,10494023744,2200,2200,2200,2200,24416
20250318,180600,10494023744,2200,2200,2200,2200,0
20250318,180500,10494023744,2200,2200,2200,2200,0
20250318,180400,10494023744,2200,2200,2200,2200,0
20250318,180300,10494023744,2200,2200,2200,2200,0
20250318,180200,10494023744,2200,2200,2200,2200,0
20250318,180100,10494023744,2200,2200,2200,2200,0
20250318,180000,10494023744,2200,2200,2200,2200,0
20250318,175900,10494023744,2200,2200,2200,2200,0
20250318,175800,10494023744,2200,2200,2200,2200,0
20250318,175700,10494023744,2200,2200,2200,2200,0
20250318,175600,10494023744,2200,2200,2200,2200,0
20250318,175500,10494023744,2200,2200,2200,2200,0
20250318,175400,10494023744,2200,2200,2200,2200,0
20250318,175300,10494023744,2200,2200,2200,2200,0
20250318,175200,10494023744,2200,2200,2200,2200,0
20250318,175100,10494023744,2200,2200,2200,2200,0
20250318,175000,10494023744,2200,2200,2200,2200,0
20250318,174900,10494023744,2200,2200,2200,2200,0
20250318,174800,10494023744,2200,2200,2200,2200,0
20250318,174700,10494023744,2200,2200,2200,2200,0
20250318,174600,10494023744,2200,2200,2200,2200,0
20250318,174500,10494023744,2200,2200,2200,2200,0
20250318,174400,10494023744,2200,2200,2200,2200,0
20250318,174300,10494023744,2200,2200,2200,2200,0
20250318,174200,10494023744,2200,2200,2200,2200,0
20250318,174100,10494023744,2200,2200,2200,2200,0
20250318,174000,10494023744,2200,2200,2200,2200,0
20250318,173900,10494023744,2200,2200,2200,2200,0
20250318,173800,10494023744,2200,2200,2200,2200,0
20250318,173700,10494023744,2200,2200,2200,2200,24416
20250318,173600,10494023744,2200,2200,2200,2200,0
20250318,173500,10494023744,2200,2200,2200,2200,0
20250318,173400,10494023744,2200,2200,2200,2200,0
20250318,173300,10494023744,2200,2200,2200,2200,0
20250318,173200,10494023744,2200,2200,2200,2200,0
20250318,173100,10494023744,2200,2200,2200,2200,0
20250318,173000,10494023744,2200,2200,2200,2200,0
20250318,172900,10494023744,2200,2200,2200,2200,0
20250318,172800,10494023744,2200,2200,2200,2200,0
20250318,172700,10494023744,2200,2200,2200,2200,0
20250318,172600,10494023744,2200,2200,2200,2200,0
20250318,172500,10494023744,2200,2200,2200,2200,0
20250318,172400,10494023744,2200,2200,2200,2200,0
20250318,172300,10494023744,2200,2200,2200,2200,0
20250318,172200,10494023744,2200,2200,2200,2200,0
20250318,172100,10494023744,2200,2200,2200,2200,0
20250318,172000,10494023744,2200,2200,2200,2200,0
20250318,171900,10494023744,2200,2200,2200,2200,0
20250318,171800,10494023744,2200,2200,2200,2200,0
20250318,171700,10494023744,2200,2200,2200,2200,0
20250318,171600,10494023744,2200,2200,2200,2200,0
20250318,171500,10494023744,2200,2200,2200,2200,0
20250318,171400,10494023744,2200,2200,2200,2200,0
20250318,171300,10494023744,2200,2200,2200,2200,0
20250318,171200,10494023744,2200,2200,2200,2200,0
20250318,171100,10494023744,2200,2200,2200,2200,0
20250318,171000,10494023744,2200,2200,2200,2200,0
20250318,170900,10494023744,2200,2200,2200,2200,0
20250318,170800,10494023744,2200,2200,2200,2200,0
20250318,170700,10494023744,2200,2200,2200,2200,24416
20250318,170600,10494023744,2200,2200,2200,2200,0
20250318,170500,10494023744,2200,2200,2200,2200,0
20250318,170400,10494023744,2200,2200,2200,2200,0
20250318,170300,10494023744,2200,2200,2200,2200,0
20250318,170200,10494023744,2200,2200,2200,2200,0
20250318,170100,10494023744,2200,2200,2200,2200,0
20250318,170000,10494023744,2200,2200,2200,2200,0
20250318,165900,10494023744,2200,2200,2200,2200,0
20250318,165800,10494023744,2200,2200,2200,2200,0
20250318,165700,10494023744,2200,2200,2200,2200,0
20250318,165600,10494023744,2200,2200,2200,2200,0
20250318,165500,10494023744,2200,2200,2200,2200,0
20250318,165400,10494023744,2200,2200,2200,2200,0
20250318,165300,10494023744,2200,2200,2200,2200,0
20250318,165200,10494023744,2200,2200,2200,2200,0
20250318,165100,10494023744,2200,2200,2200,2200,0
20250318,165000,10494023744,2200,2200,2200,2200,0
20250318,164900,10494023744,2200,2200,2200,2200,0
20250318,164800,10494023744,2200,2200,2200,2200,0
20250318,164700,10494023744,2200,2200,2200,2200,0
20250318,164600,10494023744,2200,2200,2200,2200,0
20250318,164500,10494023744,2200,2200,2200,2200,0
20250318,164400,10494023744,2200,2200,2200,2200,0
20250318,164300,10494023744,2200,2200,2200,2200,0
20250318,164200,10494023744,2200,2200,2200,2200,0
20250318,164100,10494023744,2200,2200,2200,2200,0
20250318,164000,10494023744,2200,2200,2200,2200,0
20250318,163900,10494023744,2200,2200,2200,2200,0
20250318,163800,10494023744,2200,2200,2200,2200,0
20250318,163700,10494023744,2200,2200,2200,2200,24416
20250318,163600,10494023744,2200,2200,2200,2200,0
20250318,163500,10494023744,2200,2200,2200,2200,0
20250318,163400,10494023744,2200,2200,2200,2200,0
20250318,163300,10494023744,2200,2200,2200,2200,0
20250318,163200,10494023744,2200,2200,2200,2200,0
20250318,163100,10494023744,2200,2200,2200,2200,0
20250318,163000,10494023744,2200,2200,2200,2200,0
20250318,162900,10494023744,2200,2200,2200,2200,0
20250318,162800,10494023744,2200,2200,2200,2200,0
20250318,162700,10494023744,2200,2200,2200,2200,0
20250318,162600,10494023744,2200,2200,2200,2200,0
20250318,162500,10494023744,2200,2200,2200,2200,0
20250318,162400,10494023744,2200,2200,2200,2200,0
20250318,162300,10494023744,2200,2200,2200,2200,0
20250318,162200,10494023744,2200,2200,2200,2200,0
20250318,162100,10494023744,2200,2200,2200,2200,0
20250318,162000,10494023744,2200,2200,2200,2200,0
20250318,161900,10494023744,2200,2200,2200,2200,0
20250318,161800,10494023744,2200,2200,2200,2200,0
20250318,161700,10494023744,2200,2200,2200,2200,0
20250318,161600,10494023744,2200,2200,2200,2200,0
20250318,161500,10494023744,2200,2200,2200,2200,0
20250318,161400,10494023744,2200,2200,2200,2200,0
20250318,161300,10494023744,2200,2200,2200,2200,0
20250318,161200,10494023744,2200,2200,2200,2200,0
20250318,161100,10494023744,2200,2200,2200,2200,0
20250318,161000,10494023744,2200,2200,2200,2200,0
20250318,160900,10494023744,2200,2200,2200,2200,0
20250318,160800,10494023744,2200,2200,2200,2200,0
20250318,160700,10494023744,2200,2200,2200,2200,24416
20250318,160600,10494023744,2200,2200,2200,2200,0
20250318,160500,10494023744,2200,2200,2200,2200,0
20250318,160400,10494023744,2200,2200,2200,2200,0
20250318,160300,10494023744,2200,2200,2200,2200,0
20250318,160200,10494023744,2200,2200,2200,2200,0
20250318,160100,10494023744,2200,2200,2200,2200,0
20250318,160000,10494023744,2200,2200,2200,2200,0
20250318,155900,10494023744,2200,2200,2200,2200,0
20250318,155800,10494023744,2200,2200,2200,2200,0
20250318,155700,10494023744,2200,2200,2200,2200,0
20250318,155600,10494023744,2200,2200,2200,2200,0
20250318,155500,10494023744,2200,2200,2200,2200,0
20250318,155400,10494023744,2200,2200,2200,2200,0
20250318,155300,10494023744,2200,2200,2200,2200,0
20250318,155200,10494023744,2200,2200,2200,2200,0
20250318,155100,10494023744,2200,2200,2200,2200,0
20250318,155000,10494023744,2200,2200,2200,2200,0
20250318,154900,10494023744,2200,2200,2200,2200,0
20250318,154800,10494023744,2200,2200,2200,2200,0
20250318,154700,10494023744,2200,2200,2200,2200,0
20250318,154600,10494023744,2200,2200,2200,2200,0
20250318,154500,10494023744,2200,2200,2200,2200,0
20250318,154400,10494023744,2200,2200,2200,2200,0
20250318,154300,10494023744,2200,2200,2200,2200,0
20250318,154200,10494023744,2200,2200,2200,2200,0
20250318,154100,10494023744,2200,2200,2200,2200,0
20250318,154000,10494023744,2200,2200,2200,2200,0
20250318,153900,10494023744,2200,2200,2200,2200,0
20250318,153800,10494023744,2200,2200,2200,2200,0
20250318,153700,10494023744,2200,2200,2200,2200,24416
20250318,153600,10494023744,2200,2200,2200,2200,0
20250318,153500,10494023744,2200,2200,2200,2200,0
20250318,153400,10494023744,2200,2200,2200,2200,0
20250318,153300,10494023744,2200,2200,2200,2200,0
20250318,153200,10494023744,2200,2200,2200,2200,0
20250318,153100,10494023744,2200,2200,2200,2200,0
20250318,153000,10494023744,2200,2200,2200,2200,24416
20250318,152900,10440308544,2190,2190,2190,2190,0
20250318,152800,10440308544,2190,2190,2190,2190,0
20250318,152700,10440308544,2190,2190,2190,2190,0
20250318,152600,10440308544,2190,2190,2190,2190,0
20250318,152500,10440308544,2190,2190,2190,2190,0
20250318,152400,10440308544,2190,2190,2190,2190,0
20250318,152300,10440308544,2190,2190,2190,2190,0
20250318,152200,10440308544,2190,2190,2190,2190,0
20250318,152100,10440308544,2190,2190,2190,2190,0
20250318,152000,10440308544,2190,2190,2190,2190,0
20250318,151900,10440308544,2190,2195,2200,2190,9157
20250318,151800,10420218734,2195,2195,2200,2195,6573
20250318,151700,10405779279,2195,2195,2200,2190,12919
20250318,151600,10377443284,2200,2200,2205,2195,2183
20250318,151500,10372645394,2205,2200,2205,2200,1567
20250318,151400,10369193609,2200,2200,2205,2195,2697
20250318,151300,10363260449,2205,2195,2205,2195,5210
20250318,151200,10351806554,2200,2195,2200,2195,4235
20250318,151100,10342510194,2195,2195,2205,2195,2583
20250318,151000,10336834329,2205,2200,2205,2195,5914
20250318,150900,10323829069,2205,2200,2205,2195,6208
20250318,150800,10310171039,2205,2200,2205,2195,4609
20250318,150700,10300039659,2200,2205,2205,2200,5653
20250318,150600,10287600959,2200,2200,2205,2200,5072
20250318,150500,10276436504,2205,2190,2205,2190,7482
20250318,150400,10260028289,2195,2215,2215,2190,34575
20250318,150300,10184017609,2210,2212,2215,2210,4128
20250318,150200,10174893688,2212,2215,2215,2212,1987
20250318,150100,10170492489,2215,2215,2215,2210,868
20250318,150000,10168570274,2215,2215,2215,2210,132
20250318,145900,10168277919,2215,2215,2215,2210,4711
20250318,145800,10157866094,2215,2215,2215,2210,1376
20250318,145700,10154818259,2215,2215,2215,2210,1557
20250318,145600,10151372229,2210,2210,2215,2205,1128
20250318,145500,10148878429,2210,2215,2215,2210,5
20250318,145400,10148867369,2220,2215,2220,2205,1641
20250318,145300,10145235869,2215,2220,2220,2215,2991
20250318,145200,10138610794,2210,2220,2220,2210,2422
20250318,145100,10133245569,2220,2220,2220,2215,3235
20250318,145000,10126075074,2215,2215,2215,2215,3248
20250318,144900,10118880754,2215,2215,2215,2207,5243
20250318,144800,10107298573,2210,2215,2215,2210,6021
20250318,144700,10093978508,2215,2215,2215,2215,3091
20250318,144600,10087131943,2220,2220,2225,2220,2615
20250318,144500,10081326638,2220,2220,2220,2220,1575
20250318,144400,10077830138,2220,2225,2225,2220,550
20250318,144300,10076606888,2225,2225,2225,2225,490
20250318,144200,10075516638,2225,2220,2225,2220,224
20250318,144100,10075018683,2225,2215,2225,2215,378
20250318,144000,10074178713,2215,2225,2225,2215,1443
20250318,143900,10070978508,2220,2225,2225,2220,95
20250318,143800,10070767353,2225,2225,2225,2225,48
20250318,143700,10070660553,2215,2215,2215,2215,20
20250318,143600,10070616253,2225,2215,2225,2215,3224
20250318,143500,10063466143,2215,2215,2215,2215,326
20250318,143400,10062744053,2220,2220,2225,2210,3682
20250318,143300,10054593418,2230,2225,2230,2215,9511
20250318,143200,10033451493,2225,2230,2230,2225,1832
20250318,143100,10029373828,2230,2230,2235,2230,7070
20250318,143000,10013602728,2235,2230,2235,2230,2037
20250318,142900,10009050133,2230,2230,2235,2230,1848
20250318,142800,10004928588,2235,2235,2235,2230,190
20250318,142700,10004504708,2235,2230,2235,2230,1931
20250318,142600,10000198303,2235,2235,2235,2235,889
20250318,142500,9998211388,2240,2235,2240,2230,554
20250318,142400,9996971218,2240,2230,2240,2220,7324
20250318,142300,9980620708,2230,2230,2235,2230,301
20250318,142200,9979949341,2230,2230,2235,2230,1373
20250318,142100,9976884811,2230,2230,2235,2230,1901
20250318,142000,9972640581,2230,2225,2235,2225,2731
20250318,141900,9966552776,2225,2225,2225,2220,4516
20250318,141800,9956523061,2225,2235,2235,2225,5019
20250318,141700,9945337971,2230,2235,2240,2230,3829
20250318,141600,9936771311,2235,2245,2245,2230,3690
20250318,141500,9928523321,2240,2235,2245,2230,16871
20250318,141400,9890749421,2235,2235,2235,2230,6230
20250318,141300,9876825876,2235,2225,2235,2225,6258
20250318,141200,9862886851,2225,2215,2225,2215,3021
20250318,141100,9856187306,2210,2215,2215,2210,10
20250318,141000,9856165181,2210,2215,2215,2210,242
20250318,140900,9855629181,2215,2215,2215,2215,54
20250318,140800,9855509571,2210,2215,2215,2210,1672
20250318,140700,9851814301,2215,2210,2215,2210,64
20250318,140600,9851672581,2210,2210,2210,2210,208
20250318,140500,9851212901,2210,2210,2215,2210,855
20250318,140400,9849322996,2205,2210,2210,2205,2890
20250318,140300,9842940011,2210,2200,2210,2200,3589
20250318,140200,9835014266,2205,2210,2210,2205,651
20250318,140100,9833578741,2210,2205,2210,2205,198
20250318,140000,9833141431,2205,2205,2210,2205,211
20250318,135900,9832676171,2210,2210,2210,2210,116
20250318,135800,9832419811,2210,2205,2210,2205,529
20250318,135700,9831253361,2200,2200,2200,2200,982
20250318,135600,9829092961,2200,2200,2205,2200,977
20250318,135500,9826942731,2200,2200,2200,2200,931
20250318,135400,9824894531,2200,2200,2205,2200,191
20250318,135300,9824474076,2200,2205,2205,2200,2875
20250318,135200,9818145871,2205,2205,2205,2205,8810
20250318,135100,9798719821,2205,2210,2210,2205,17881
20250318,135000,9759291811,2205,2215,2215,2205,1584
20250318,134900,9755797391,2205,2210,2210,2205,2721
20250318,134800,9749786281,2210,2215,2215,2210,1657
20250318,134700,9746123706,2215,2210,2215,2210,419
20250318,134600,9745196871,2205,2210,2215,2205,1040
20250318,134500,9742903451,2210,2210,2215,2210,3058
20250318,134400,9736145026,2215,2215,2215,2215,514
20250318,134300,9735006516,2220,2210,2220,2210,449
20250318,134200,9734014216,2225,2215,2225,2210,1052
20250318,134100,9731688976,2215,2215,2215,2210,21552
20250318,134000,9683954981,2220,2220,2225,2220,2654
20250318,133900,9678061716,2210,2220,2220,2210,405
20250318,133800,9677166591,2210,2215,2215,2210,1675
20250318,133700,9673458701,2210,2215,2215,2210,306
20250318,133600,9672782201,2215,2220,2225,2210,4801
20250318,133500,9662159606,2225,2220,2225,2220,2342
20250318,133400,9656959911,2215,2220,2225,2215,6040
20250318,133300,9643551191,2220,2220,2220,2220,2303
20250318,133200,9638438531,2220,2215,2220,2215,3357
20250318,133100,9630996376,2215,2210,2215,2210,242
20250318,133000,9630460351,2215,2205,2215,2205,1179
20250318,132900,9627859496,2205,2205,2215,2205,1980
20250318,132800,9623493396,2205,2205,2205,2205,0
20250318,132700,9623493396,2205,2205,2205,2200,1044
20250318,132600,9621196471,2205,2195,2205,2195,4713
20250318,132500,9610841426,2210,2200,2210,2195,9825
20250318,132400,9589211906,2205,2205,2205,2200,1306
20250318,132300,9586335971,2205,2210,2210,2205,124
20250318,132200,9586062546,2205,2205,2210,2205,1595
20250318,132100,9582545516,2205,2210,2210,2205,4916
20250318,132000,9571705681,2210,2210,2215,2210,4153
20250318,131900,9562527311,2215,2215,2215,2210,525
20250318,131800,9561366936,2215,2215,2215,2215,25
20250318,131700,9561311561,2215,2215,2215,2215,245
20250318,131600,9560768886,2215,2215,2215,2210,3617
20250318,131500,9552758731,2220,2215,2220,2215,1415
20250318,131400,9549617856,2220,2220,2220,2220,101
20250318,131300,9549393636,2220,2220,2220,2215,295
20250318,131200,9548739556,2215,2220,2220,2215,225
20250318,131100,9548240061,2220,2220,2220,2220,10
20250318,131000,9548217861,2220,2220,2220,2220,2
20250318,130900,9548213421,2210,2210,2210,2210,58
20250318,130800,9548085241,2220,2215,2225,2215,5133
20250318,130700,9536697941,2215,2215,2215,2215,169
20250318,130600,9536323606,2215,2215,2215,2215,312
20250318,130500,9535632526,2215,2210,2215,2210,1106
20250318,130400,9533185896,2210,2205,2215,2205,5150
20250318,130300,9521808786,2205,2205,2210,2205,2531
20250318,130200,9516222361,2200,2195,2200,2195,740
20250318,130100,9514595061,2200,2195,2200,2195,114
20250318,130000,9514344276,2190,2200,2200,2190,8071
20250318,125900,9496627121,2195,2200,2205,2195,3911
20250318,125800,9488030251,2200,2195,2200,2195,5054
20250318,125700,9476913541,2200,2200,2200,2200,8042
20250318,125600,9459221141,2200,2195,2200,2195,2030
20250318,125500,9454761326,2195,2205,2205,2195,21031
20250318,125400,9408498556,2200,2210,2210,2200,125
20250318,125300,9408223426,2210,2205,2210,2200,5992
20250318,125200,9395036711,2205,2205,2210,2205,1782
20250318,125100,9391106226,2210,2210,2210,2205,1352
20250318,125000,9388124471,2210,2205,2210,2205,855
20250318,124900,9386239181,2210,2205,2210,2205,1597
20250318,124800,9382714811,2210,2205,2210,2205,4505
20250318,124700,9372760491,2205,2200,2205,2200,2604
20250318,124600,9367027011,2200,2200,2205,2200,1128
20250318,124500,9364545346,2205,2205,2205,2200,3408
20250318,124400,9357032446,2205,2205,2205,2200,2654
20250318,124300,9351180451,2200,2205,2205,2200,3126
20250318,124200,9344297516,2210,2205,2210,2205,3332
20250318,124100,9336949956,2205,2205,2205,2205,1127
20250318,124000,9334464921,2205,2210,2210,2205,1527
20250318,123900,9331097831,2210,2210,2210,2205,8441
20250318,123800,9312478661,2210,2215,2215,2210,6823
20250318,123700,9297398621,2220,2210,2220,2205,3399
20250318,123600,9289885131,2215,2220,2220,2215,1061
20250318,123500,9287534261,2220,2230,2230,2220,2249
20250318,123400,9282534676,2230,2230,2230,2230,1114
20250318,123300,9280050456,2230,2235,2235,2230,5040
20250318,123200,9268786776,2240,2240,2240,2235,574
20250318,123100,9267503626,2240,2240,2240,2235,4834
20250318,123000,9256677226,2240,2235,2240,2230,4164
20250318,122900,9247371261,2235,2245,2245,2230,3661
20250318,122800,9239186141,2245,2230,2250,2230,6330
20250318,122700,9225022346,2230,2230,2235,2225,7575
20250318,122600,9208118116,2230,2225,2230,2220,7734
20250318,122500,9190915726,2225,2220,2225,2220,485
20250318,122400,9189837531,2225,2220,2225,2215,1521
20250318,122300,9186458571,2220,2220,2220,2215,1050
20250318,122200,9184130071,2220,2220,2220,2215,1623
20250318,122100,9180528201,2215,2215,2220,2215,1842
20250318,122000,9176441319,2215,2210,2215,2205,6624
20250318,121900,9161774314,2205,2205,2210,2205,2891
20250318,121800,9155399334,2205,2210,2210,2205,2242
20250318,121700,9150451674,2215,2205,2215,2205,412
20250318,121600,9149540659,2205,2205,2215,2205,3682
20250318,121500,9141421834,2205,2205,2205,2200,2879
20250318,121400,9135086139,2205,2205,2205,2200,4164
20250318,121300,9125923454,2205,2210,2215,2205,13324
20250318,121200,9096517779,2210,2205,2210,2205,3674
20250318,121100,9088415539,2205,2205,2205,2200,1435
20250318,121000,9085252214,2200,2200,2210,2200,1605
20250318,120900,9081721114,2200,2205,2210,2200,5526
20250318,120800,9069551314,2205,2205,2210,2200,4826
20250318,120700,9058904624,2215,2215,2215,2205,360
20250318,120600,9058107764,2200,2200,2210,2200,11582
20250318,120500,9032532039,2200,2200,2205,2200,2807
20250318,120400,9026352344,2205,2205,2205,2200,3921
20250318,120300,9017717154,2205,2210,2210,2200,56
20250318,120200,9017593934,2210,2205,2210,2205,3540
20250318,120100,9009786344,2205,2210,2210,2205,492
20250318,120000,9008699974,2205,2205,2215,2200,11267
20250318,115900,8983851899,2205,2205,2210,2205,379
20250318,115800,8983016189,2210,2210,2215,2205,146
20250318,115700,8982694109,2210,2215,2215,2205,2864
20250318,115600,8976372524,2215,2210,2215,2210,1173
20250318,115500,8973776874,2210,2210,2215,2210,3198
20250318,115400,8966708774,2210,2210,2215,2210,3272
20250318,115300,8959467564,2205,2200,2205,2200,12049
20250318,115200,8932909704,2205,2205,2205,2200,31471
20250318,115100,8863591669,2210,2210,2210,2205,15399
20250318,115000,8829630159,2210,2215,2215,2210,17984
20250318,114900,8789883094,2215,2220,2220,2215,785
20250318,114800,8788143819,2220,2215,2225,2210,4225
20250318,114700,8778778304,2215,2215,2225,2215,6315
20250318,114600,8764776674,2215,2220,2220,2210,5297
20250318,114500,8753038764,2220,2220,2225,2215,4867
20250318,114400,8742248149,2220,2220,2225,2215,20997
20250318,114300,8695649964,2225,2225,2225,2225,0
20250318,114200,8695649964,2225,2225,2225,2225,0
20250318,114100,8695649964,2225,2225,2225,2225,0
20250318,114000,8695649964,2225,2225,2225,2225,0
20250318,113900,8695649964,2225,2225,2225,2225,0
20250318,113800,8695649964,2225,2225,2225,2225,0
20250318,113700,8695649964,2225,2220,2225,2220,311
20250318,113600,8694959044,2220,2225,2225,2215,15825
20250318,113500,8659803849,2225,2230,2230,2225,8416
20250318,113400,8641069129,2230,2230,2235,2230,8254
20250318,113300,8622650049,2230,2235,2235,2230,5284
20250318,113200,8610856294,2235,2240,2240,2235,9167
20250318,113100,8590367044,2235,2240,2240,2235,2413
20250318,113000,8584973904,2240,2240,2240,2235,4297
20250318,112900,8575369999,2240,2235,2245,2235,2381
20250318,112800,8570038349,2235,2235,2240,2230,5285
20250318,112700,8558233094,2235,2235,2240,2230,12954
20250318,112600,8529266634,2235,2245,2245,2235,10144
20250318,112500,8506540714,2245,2255,2255,2240,20804
20250318,112400,8459746739,2255,2250,2260,2250,5282
20250318,112300,8447841884,2250,2245,2260,2240,23520
20250318,112200,8394988434,2245,2245,2245,2240,7173
20250318,112100,8378897189,2250,2255,2255,2235,22183
20250318,112000,8329198794,2250,2265,2270,2245,46950
20250318,111900,8223275319,2270,2275,2285,2265,14218
20250318,111800,8190981097,2270,2285,2295,2270,42911
20250318,111700,8093078172,2290,2285,2300,2285,14056
20250318,111600,8060870342,2295,2290,2305,2285,18416
20250318,111500,8018576262,2295,2290,2300,2280,14100
20250318,111400,7986216842,2295,2297,2315,2280,50238
20250318,111300,7870774411,2300,2290,2300,2275,28343
20250318,111200,7805821184,2275,2295,2300,2275,31932
20250318,111100,7732676801,2300,2300,2305,2295,15487
20250318,111000,7697068906,2295,2295,2305,2295,32132
20250318,110900,7623128191,2300,2315,2315,2295,42135
20250318,110800,7526156991,2315,2270,2315,2270,50680
20250318,110700,7409778285,2270,2245,2270,2245,8199
20250318,110600,7391261247,2245,2245,2245,2235,7126
20250318,110500,7375311652,2245,2240,2245,2240,2306
20250318,110400,7370145962,2240,2250,2250,2240,4592
20250318,110300,7359852917,2250,2250,2255,2245,2679
20250318,110200,7353826037,2245,2250,2250,2245,1369
20250318,110100,7350750142,2250,2250,2250,2245,620
20250318,110000,7349355152,2250,2250,2250,2245,1388
20250318,105900,7346234272,2245,2250,2250,2245,416
20250318,105800,7345300347,2250,2245,2250,2240,7310
20250318,105700,7328898042,2245,2240,2245,2240,1295
20250318,105600,7325991917,2240,2240,2240,2235,686
20250318,105500,7324455327,2240,2245,2245,2240,2602
20250318,105400,7318621942,2250,2260,2260,2245,4445
20250318,105300,7308604107,2260,2260,2270,2255,8111
20250318,105200,7290277017,2255,2250,2265,2250,8443
20250318,105100,7271221807,2250,2250,2250,2245,5589
20250318,105000,7258650107,2250,2225,2250,2225,7873
20250318,104900,7241012072,2230,2225,2230,2225,4776
20250318,104800,7230385467,2225,2230,2235,2225,3343
20250318,104700,7222937982,2235,2230,2235,2230,6093
20250318,104600,7209350587,2230,2235,2240,2230,4324
20250318,104500,7199681807,2235,2235,2235,2230,1573
20250318,104400,7196170162,2235,2235,2235,2230,473
20250318,104300,7195113327,2235,2235,2235,2230,8507
20250318,104200,7176100682,2240,2230,2240,2230,7599
20250318,104100,7159104922,2235,2230,2235,2225,3352
20250318,104000,7151638162,2230,2230,2235,2225,3677
20250318,103900,7143449087,2230,2235,2235,2230,2741
20250318,103800,7137328642,2230,2240,2240,2230,2053
20250318,103700,7132740917,2240,2245,2245,2235,7496
20250318,103600,7115943727,2240,2230,2240,2225,13477
20250318,103500,7085855737,2230,2225,2230,2225,4639
20250318,103400,7075532507,2225,2225,2225,2220,5324
20250318,103300,7063691902,2225,2225,2230,2225,1878
20250318,103200,7059505657,2225,2230,2230,2220,3204
20250318,103100,7052382382,2220,2235,2235,2220,15396
20250318,103000,7018122272,2235,2220,2235,2220,13416
20250318,102900,6988265472,2220,2225,2230,2220,15604
20250318,102800,6953612462,2225,2225,2230,2220,10880
20250318,102700,6929416482,2225,2225,2230,2220,21665
20250318,102600,6881210307,2230,2235,2240,2230,15159
20250318,102500,6847363962,2240,2235,2240,2230,20280
20250318,102400,6802006969,2235,2260,2260,2230,20142
20250318,102300,6756858239,2260,2240,2265,2240,4722
20250318,102200,6746207724,2255,2250,2260,2235,31634
20250318,102100,6675167552,2255,2270,2275,2245,32702
20250318,102000,6601427927,2270,2270,2275,2260,12465
20250318,101900,6573162564,2275,2280,2280,2270,11562
20250318,101800,6546880764,2280,2270,2285,2270,4468
20250318,101700,6536704326,2265,2290,2295,2265,20176
20250318,101600,6490617027,2290,2260,2290,2250,34040
20250318,101500,6413192552,2260,2255,2260,2240,32587
20250318,101400,6339843914,2257,2280,2280,2255,23889
20250318,101300,6285820677,2275,2280,2290,2257,44160
20250318,101200,6185619717,2280,2300,2310,2280,66072
20250318,101100,6034308905,2305,2300,2310,2300,16109
20250318,101000,5997203205,2300,2302,2305,2295,19892
20250318,100900,5951468218,2300,2305,2305,2295,24161
20250318,100800,5895891849,2305,2315,2320,2300,29746
20250318,100700,5827247990,2315,2315,2325,2310,15227
20250318,100600,5791958839,2315,2305,2320,2295,57450
20250318,100500,5659582284,2310,2330,2330,2300,64838
20250318,100400,5509493958,2325,2335,2350,2320,38320
20250318,100300,5420013121,2335,2330,2360,2320,69649
20250318,100200,5257196561,2325,2365,2375,2310,125168
20250318,100100,4964854524,2365,2320,2375,2315,208259
20250318,100000,4476134531,2320,2325,2330,2295,135512
20250318,095900,4162441712,2330,2335,2345,2305,170809
20250318,095800,3765561799,2330,2335,2360,2315,317519
20250318,095700,3022481989,2335,2330,2350,2310,211861
20250318,095600,2528446939,2280,2280,2280,2280,0
20250318,095500,2528446939,2280,2225,2280,2220,129849
20250318,095400,2236151557,2230,2200,2235,2200,95337
20250318,095300,2024644084,2195,2195,2200,2195,13074
20250318,095200,1995935134,2195,2190,2195,2190,8260
20250318,095100,1977812191,2190,2190,2200,2190,2885
20250318,095000,1971482416,2200,2170,2200,2170,38786
20250318,094900,1886611326,2170,2170,2180,2165,14958
20250318,094800,1854140796,2170,2190,2190,2170,11516
20250318,094700,1829066086,2190,2185,2195,2180,21264
20250318,094600,1782508286,2185,2180,2200,2170,52224
20250318,094500,1668639691,2180,2175,2180,2170,19771
20250318,094400,1625705906,2170,2165,2180,2165,8576
20250318,094300,1607071762,2165,2145,2165,2145,11366
20250318,094200,1582575037,2155,2160,2160,2145,6193
20250318,094100,1569233297,2165,2140,2165,2140,11718
20250318,094000,1544005212,2140,2180,2180,2135,68577
20250318,093900,1396375309,2180,2185,2190,2165,35830
20250318,093800,1318364276,2190,2190,2210,2175,78136
20250318,093700,1146919093,2190,2155,2195,2155,61699
20250318,093600,1012888308,2150,2155,2160,2145,40980
20250318,093500,924619118,2155,2107,2155,2107,30218
20250318,093400,860211511,2110,2115,2115,2100,2019
20250318,093300,855966216,2105,2105,2115,2105,3493
20250318,093200,848582773,2107,2120,2120,2107,5824
20250318,093100,836245466,2125,2100,2125,2100,19557
20250318,093000,794888766,2100,2095,2100,2090,1943
20250318,092900,790808981,2100,2092,2100,2092,884
20250318,092800,788955700,2095,2100,2100,2095,4487
20250318,092700,779553045,2090,2082,2100,2080,12792
20250318,092600,752855654,2085,2075,2085,2075,441
20250318,092500,751937219,2085,2090,2090,2080,1609
20250318,092400,748586834,2090,2100,2100,2090,8677
20250318,092300,730377864,2100,2105,2110,2095,13081
20250318,092200,702906769,2105,2095,2105,2095,10440
20250318,092100,680991074,2090,2090,2100,2085,15060
20250318,092000,649467549,2085,2070,2095,2070,8524
20250318,091900,631741519,2070,2055,2080,2050,9955
20250318,091800,611178544,2050,2045,2055,2045,1601
20250318,091700,607890869,2045,2050,2050,2045,1242
20250318,091600,605344839,2050,2045,2050,2045,2754
20250318,091500,599704539,2050,2047,2050,2045,1425
20250318,091400,596788882,2055,2045,2055,2035,7461
20250318,091300,581583732,2035,2040,2040,2025,4368
20250318,091200,572705247,2045,2030,2045,2025,3504
20250318,091100,565571097,2040,2020,2040,2005,12548
20250318,091000,540250422,2025,2010,2030,2005,3359
20250318,090900,533497962,2010,2025,2025,2005,8534
20250318,090800,516358977,2010,2015,2030,2010,15177
20250318,090700,485820402,2010,2035,2035,2010,14267
20250318,090600,457022482,2030,2070,2070,2030,31702
20250318,090500,392054042,2065,2075,2090,2065,20839
20250318,090400,348794087,2090,2095,2095,2080,28775
20250318,090300,288764027,2095,2120,2120,2085,25129
20250318,090200,235888592,2125,2130,2140,2115,23375
20250318,090100,186149255,2130,2127,2185,2115,61425
20250318,090000,54415846,2125,2075,2125,2075,25933
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183700 10494023744 2200 2200 2200 2200 24416
3 20250318 183600 10494023744 2200 2200 2200 2200 0
4 20250318 183500 10494023744 2200 2200 2200 2200 0
5 20250318 183400 10494023744 2200 2200 2200 2200 0
6 20250318 183300 10494023744 2200 2200 2200 2200 0
7 20250318 183200 10494023744 2200 2200 2200 2200 0
8 20250318 183100 10494023744 2200 2200 2200 2200 0
9 20250318 183000 10494023744 2200 2200 2200 2200 0
10 20250318 182900 10494023744 2200 2200 2200 2200 0
11 20250318 182800 10494023744 2200 2200 2200 2200 0
12 20250318 182700 10494023744 2200 2200 2200 2200 0
13 20250318 182600 10494023744 2200 2200 2200 2200 0
14 20250318 182500 10494023744 2200 2200 2200 2200 0
15 20250318 182400 10494023744 2200 2200 2200 2200 0
16 20250318 182300 10494023744 2200 2200 2200 2200 0
17 20250318 182200 10494023744 2200 2200 2200 2200 0
18 20250318 182100 10494023744 2200 2200 2200 2200 0
19 20250318 182000 10494023744 2200 2200 2200 2200 0
20 20250318 181900 10494023744 2200 2200 2200 2200 0
21 20250318 181800 10494023744 2200 2200 2200 2200 0
22 20250318 181700 10494023744 2200 2200 2200 2200 0
23 20250318 181600 10494023744 2200 2200 2200 2200 0
24 20250318 181500 10494023744 2200 2200 2200 2200 0
25 20250318 181400 10494023744 2200 2200 2200 2200 0
26 20250318 181300 10494023744 2200 2200 2200 2200 0
27 20250318 181200 10494023744 2200 2200 2200 2200 0
28 20250318 181100 10494023744 2200 2200 2200 2200 0
29 20250318 181000 10494023744 2200 2200 2200 2200 0
30 20250318 180900 10494023744 2200 2200 2200 2200 0
31 20250318 180800 10494023744 2200 2200 2200 2200 0
32 20250318 180700 10494023744 2200 2200 2200 2200 24416
33 20250318 180600 10494023744 2200 2200 2200 2200 0
34 20250318 180500 10494023744 2200 2200 2200 2200 0
35 20250318 180400 10494023744 2200 2200 2200 2200 0
36 20250318 180300 10494023744 2200 2200 2200 2200 0
37 20250318 180200 10494023744 2200 2200 2200 2200 0
38 20250318 180100 10494023744 2200 2200 2200 2200 0
39 20250318 180000 10494023744 2200 2200 2200 2200 0
40 20250318 175900 10494023744 2200 2200 2200 2200 0
41 20250318 175800 10494023744 2200 2200 2200 2200 0
42 20250318 175700 10494023744 2200 2200 2200 2200 0
43 20250318 175600 10494023744 2200 2200 2200 2200 0
44 20250318 175500 10494023744 2200 2200 2200 2200 0
45 20250318 175400 10494023744 2200 2200 2200 2200 0
46 20250318 175300 10494023744 2200 2200 2200 2200 0
47 20250318 175200 10494023744 2200 2200 2200 2200 0
48 20250318 175100 10494023744 2200 2200 2200 2200 0
49 20250318 175000 10494023744 2200 2200 2200 2200 0
50 20250318 174900 10494023744 2200 2200 2200 2200 0
51 20250318 174800 10494023744 2200 2200 2200 2200 0
52 20250318 174700 10494023744 2200 2200 2200 2200 0
53 20250318 174600 10494023744 2200 2200 2200 2200 0
54 20250318 174500 10494023744 2200 2200 2200 2200 0
55 20250318 174400 10494023744 2200 2200 2200 2200 0
56 20250318 174300 10494023744 2200 2200 2200 2200 0
57 20250318 174200 10494023744 2200 2200 2200 2200 0
58 20250318 174100 10494023744 2200 2200 2200 2200 0
59 20250318 174000 10494023744 2200 2200 2200 2200 0
60 20250318 173900 10494023744 2200 2200 2200 2200 0
61 20250318 173800 10494023744 2200 2200 2200 2200 0
62 20250318 173700 10494023744 2200 2200 2200 2200 24416
63 20250318 173600 10494023744 2200 2200 2200 2200 0
64 20250318 173500 10494023744 2200 2200 2200 2200 0
65 20250318 173400 10494023744 2200 2200 2200 2200 0
66 20250318 173300 10494023744 2200 2200 2200 2200 0
67 20250318 173200 10494023744 2200 2200 2200 2200 0
68 20250318 173100 10494023744 2200 2200 2200 2200 0
69 20250318 173000 10494023744 2200 2200 2200 2200 0
70 20250318 172900 10494023744 2200 2200 2200 2200 0
71 20250318 172800 10494023744 2200 2200 2200 2200 0
72 20250318 172700 10494023744 2200 2200 2200 2200 0
73 20250318 172600 10494023744 2200 2200 2200 2200 0
74 20250318 172500 10494023744 2200 2200 2200 2200 0
75 20250318 172400 10494023744 2200 2200 2200 2200 0
76 20250318 172300 10494023744 2200 2200 2200 2200 0
77 20250318 172200 10494023744 2200 2200 2200 2200 0
78 20250318 172100 10494023744 2200 2200 2200 2200 0
79 20250318 172000 10494023744 2200 2200 2200 2200 0
80 20250318 171900 10494023744 2200 2200 2200 2200 0
81 20250318 171800 10494023744 2200 2200 2200 2200 0
82 20250318 171700 10494023744 2200 2200 2200 2200 0
83 20250318 171600 10494023744 2200 2200 2200 2200 0
84 20250318 171500 10494023744 2200 2200 2200 2200 0
85 20250318 171400 10494023744 2200 2200 2200 2200 0
86 20250318 171300 10494023744 2200 2200 2200 2200 0
87 20250318 171200 10494023744 2200 2200 2200 2200 0
88 20250318 171100 10494023744 2200 2200 2200 2200 0
89 20250318 171000 10494023744 2200 2200 2200 2200 0
90 20250318 170900 10494023744 2200 2200 2200 2200 0
91 20250318 170800 10494023744 2200 2200 2200 2200 0
92 20250318 170700 10494023744 2200 2200 2200 2200 24416
93 20250318 170600 10494023744 2200 2200 2200 2200 0
94 20250318 170500 10494023744 2200 2200 2200 2200 0
95 20250318 170400 10494023744 2200 2200 2200 2200 0
96 20250318 170300 10494023744 2200 2200 2200 2200 0
97 20250318 170200 10494023744 2200 2200 2200 2200 0
98 20250318 170100 10494023744 2200 2200 2200 2200 0
99 20250318 170000 10494023744 2200 2200 2200 2200 0
100 20250318 165900 10494023744 2200 2200 2200 2200 0
101 20250318 165800 10494023744 2200 2200 2200 2200 0
102 20250318 165700 10494023744 2200 2200 2200 2200 0
103 20250318 165600 10494023744 2200 2200 2200 2200 0
104 20250318 165500 10494023744 2200 2200 2200 2200 0
105 20250318 165400 10494023744 2200 2200 2200 2200 0
106 20250318 165300 10494023744 2200 2200 2200 2200 0
107 20250318 165200 10494023744 2200 2200 2200 2200 0
108 20250318 165100 10494023744 2200 2200 2200 2200 0
109 20250318 165000 10494023744 2200 2200 2200 2200 0
110 20250318 164900 10494023744 2200 2200 2200 2200 0
111 20250318 164800 10494023744 2200 2200 2200 2200 0
112 20250318 164700 10494023744 2200 2200 2200 2200 0
113 20250318 164600 10494023744 2200 2200 2200 2200 0
114 20250318 164500 10494023744 2200 2200 2200 2200 0
115 20250318 164400 10494023744 2200 2200 2200 2200 0
116 20250318 164300 10494023744 2200 2200 2200 2200 0
117 20250318 164200 10494023744 2200 2200 2200 2200 0
118 20250318 164100 10494023744 2200 2200 2200 2200 0
119 20250318 164000 10494023744 2200 2200 2200 2200 0
120 20250318 163900 10494023744 2200 2200 2200 2200 0
121 20250318 163800 10494023744 2200 2200 2200 2200 0
122 20250318 163700 10494023744 2200 2200 2200 2200 24416
123 20250318 163600 10494023744 2200 2200 2200 2200 0
124 20250318 163500 10494023744 2200 2200 2200 2200 0
125 20250318 163400 10494023744 2200 2200 2200 2200 0
126 20250318 163300 10494023744 2200 2200 2200 2200 0
127 20250318 163200 10494023744 2200 2200 2200 2200 0
128 20250318 163100 10494023744 2200 2200 2200 2200 0
129 20250318 163000 10494023744 2200 2200 2200 2200 0
130 20250318 162900 10494023744 2200 2200 2200 2200 0
131 20250318 162800 10494023744 2200 2200 2200 2200 0
132 20250318 162700 10494023744 2200 2200 2200 2200 0
133 20250318 162600 10494023744 2200 2200 2200 2200 0
134 20250318 162500 10494023744 2200 2200 2200 2200 0
135 20250318 162400 10494023744 2200 2200 2200 2200 0
136 20250318 162300 10494023744 2200 2200 2200 2200 0
137 20250318 162200 10494023744 2200 2200 2200 2200 0
138 20250318 162100 10494023744 2200 2200 2200 2200 0
139 20250318 162000 10494023744 2200 2200 2200 2200 0
140 20250318 161900 10494023744 2200 2200 2200 2200 0
141 20250318 161800 10494023744 2200 2200 2200 2200 0
142 20250318 161700 10494023744 2200 2200 2200 2200 0
143 20250318 161600 10494023744 2200 2200 2200 2200 0
144 20250318 161500 10494023744 2200 2200 2200 2200 0
145 20250318 161400 10494023744 2200 2200 2200 2200 0
146 20250318 161300 10494023744 2200 2200 2200 2200 0
147 20250318 161200 10494023744 2200 2200 2200 2200 0
148 20250318 161100 10494023744 2200 2200 2200 2200 0
149 20250318 161000 10494023744 2200 2200 2200 2200 0
150 20250318 160900 10494023744 2200 2200 2200 2200 0
151 20250318 160800 10494023744 2200 2200 2200 2200 0
152 20250318 160700 10494023744 2200 2200 2200 2200 24416
153 20250318 160600 10494023744 2200 2200 2200 2200 0
154 20250318 160500 10494023744 2200 2200 2200 2200 0
155 20250318 160400 10494023744 2200 2200 2200 2200 0
156 20250318 160300 10494023744 2200 2200 2200 2200 0
157 20250318 160200 10494023744 2200 2200 2200 2200 0
158 20250318 160100 10494023744 2200 2200 2200 2200 0
159 20250318 160000 10494023744 2200 2200 2200 2200 0
160 20250318 155900 10494023744 2200 2200 2200 2200 0
161 20250318 155800 10494023744 2200 2200 2200 2200 0
162 20250318 155700 10494023744 2200 2200 2200 2200 0
163 20250318 155600 10494023744 2200 2200 2200 2200 0
164 20250318 155500 10494023744 2200 2200 2200 2200 0
165 20250318 155400 10494023744 2200 2200 2200 2200 0
166 20250318 155300 10494023744 2200 2200 2200 2200 0
167 20250318 155200 10494023744 2200 2200 2200 2200 0
168 20250318 155100 10494023744 2200 2200 2200 2200 0
169 20250318 155000 10494023744 2200 2200 2200 2200 0
170 20250318 154900 10494023744 2200 2200 2200 2200 0
171 20250318 154800 10494023744 2200 2200 2200 2200 0
172 20250318 154700 10494023744 2200 2200 2200 2200 0
173 20250318 154600 10494023744 2200 2200 2200 2200 0
174 20250318 154500 10494023744 2200 2200 2200 2200 0
175 20250318 154400 10494023744 2200 2200 2200 2200 0
176 20250318 154300 10494023744 2200 2200 2200 2200 0
177 20250318 154200 10494023744 2200 2200 2200 2200 0
178 20250318 154100 10494023744 2200 2200 2200 2200 0
179 20250318 154000 10494023744 2200 2200 2200 2200 0
180 20250318 153900 10494023744 2200 2200 2200 2200 0
181 20250318 153800 10494023744 2200 2200 2200 2200 0
182 20250318 153700 10494023744 2200 2200 2200 2200 24416
183 20250318 153600 10494023744 2200 2200 2200 2200 0
184 20250318 153500 10494023744 2200 2200 2200 2200 0
185 20250318 153400 10494023744 2200 2200 2200 2200 0
186 20250318 153300 10494023744 2200 2200 2200 2200 0
187 20250318 153200 10494023744 2200 2200 2200 2200 0
188 20250318 153100 10494023744 2200 2200 2200 2200 0
189 20250318 153000 10494023744 2200 2200 2200 2200 24416
190 20250318 152900 10440308544 2190 2190 2190 2190 0
191 20250318 152800 10440308544 2190 2190 2190 2190 0
192 20250318 152700 10440308544 2190 2190 2190 2190 0
193 20250318 152600 10440308544 2190 2190 2190 2190 0
194 20250318 152500 10440308544 2190 2190 2190 2190 0
195 20250318 152400 10440308544 2190 2190 2190 2190 0
196 20250318 152300 10440308544 2190 2190 2190 2190 0
197 20250318 152200 10440308544 2190 2190 2190 2190 0
198 20250318 152100 10440308544 2190 2190 2190 2190 0
199 20250318 152000 10440308544 2190 2190 2190 2190 0
200 20250318 151900 10440308544 2190 2195 2200 2190 9157
201 20250318 151800 10420218734 2195 2195 2200 2195 6573
202 20250318 151700 10405779279 2195 2195 2200 2190 12919
203 20250318 151600 10377443284 2200 2200 2205 2195 2183
204 20250318 151500 10372645394 2205 2200 2205 2200 1567
205 20250318 151400 10369193609 2200 2200 2205 2195 2697
206 20250318 151300 10363260449 2205 2195 2205 2195 5210
207 20250318 151200 10351806554 2200 2195 2200 2195 4235
208 20250318 151100 10342510194 2195 2195 2205 2195 2583
209 20250318 151000 10336834329 2205 2200 2205 2195 5914
210 20250318 150900 10323829069 2205 2200 2205 2195 6208
211 20250318 150800 10310171039 2205 2200 2205 2195 4609
212 20250318 150700 10300039659 2200 2205 2205 2200 5653
213 20250318 150600 10287600959 2200 2200 2205 2200 5072
214 20250318 150500 10276436504 2205 2190 2205 2190 7482
215 20250318 150400 10260028289 2195 2215 2215 2190 34575
216 20250318 150300 10184017609 2210 2212 2215 2210 4128
217 20250318 150200 10174893688 2212 2215 2215 2212 1987
218 20250318 150100 10170492489 2215 2215 2215 2210 868
219 20250318 150000 10168570274 2215 2215 2215 2210 132
220 20250318 145900 10168277919 2215 2215 2215 2210 4711
221 20250318 145800 10157866094 2215 2215 2215 2210 1376
222 20250318 145700 10154818259 2215 2215 2215 2210 1557
223 20250318 145600 10151372229 2210 2210 2215 2205 1128
224 20250318 145500 10148878429 2210 2215 2215 2210 5
225 20250318 145400 10148867369 2220 2215 2220 2205 1641
226 20250318 145300 10145235869 2215 2220 2220 2215 2991
227 20250318 145200 10138610794 2210 2220 2220 2210 2422
228 20250318 145100 10133245569 2220 2220 2220 2215 3235
229 20250318 145000 10126075074 2215 2215 2215 2215 3248
230 20250318 144900 10118880754 2215 2215 2215 2207 5243
231 20250318 144800 10107298573 2210 2215 2215 2210 6021
232 20250318 144700 10093978508 2215 2215 2215 2215 3091
233 20250318 144600 10087131943 2220 2220 2225 2220 2615
234 20250318 144500 10081326638 2220 2220 2220 2220 1575
235 20250318 144400 10077830138 2220 2225 2225 2220 550
236 20250318 144300 10076606888 2225 2225 2225 2225 490
237 20250318 144200 10075516638 2225 2220 2225 2220 224
238 20250318 144100 10075018683 2225 2215 2225 2215 378
239 20250318 144000 10074178713 2215 2225 2225 2215 1443
240 20250318 143900 10070978508 2220 2225 2225 2220 95
241 20250318 143800 10070767353 2225 2225 2225 2225 48
242 20250318 143700 10070660553 2215 2215 2215 2215 20
243 20250318 143600 10070616253 2225 2215 2225 2215 3224
244 20250318 143500 10063466143 2215 2215 2215 2215 326
245 20250318 143400 10062744053 2220 2220 2225 2210 3682
246 20250318 143300 10054593418 2230 2225 2230 2215 9511
247 20250318 143200 10033451493 2225 2230 2230 2225 1832
248 20250318 143100 10029373828 2230 2230 2235 2230 7070
249 20250318 143000 10013602728 2235 2230 2235 2230 2037
250 20250318 142900 10009050133 2230 2230 2235 2230 1848
251 20250318 142800 10004928588 2235 2235 2235 2230 190
252 20250318 142700 10004504708 2235 2230 2235 2230 1931
253 20250318 142600 10000198303 2235 2235 2235 2235 889
254 20250318 142500 9998211388 2240 2235 2240 2230 554
255 20250318 142400 9996971218 2240 2230 2240 2220 7324
256 20250318 142300 9980620708 2230 2230 2235 2230 301
257 20250318 142200 9979949341 2230 2230 2235 2230 1373
258 20250318 142100 9976884811 2230 2230 2235 2230 1901
259 20250318 142000 9972640581 2230 2225 2235 2225 2731
260 20250318 141900 9966552776 2225 2225 2225 2220 4516
261 20250318 141800 9956523061 2225 2235 2235 2225 5019
262 20250318 141700 9945337971 2230 2235 2240 2230 3829
263 20250318 141600 9936771311 2235 2245 2245 2230 3690
264 20250318 141500 9928523321 2240 2235 2245 2230 16871
265 20250318 141400 9890749421 2235 2235 2235 2230 6230
266 20250318 141300 9876825876 2235 2225 2235 2225 6258
267 20250318 141200 9862886851 2225 2215 2225 2215 3021
268 20250318 141100 9856187306 2210 2215 2215 2210 10
269 20250318 141000 9856165181 2210 2215 2215 2210 242
270 20250318 140900 9855629181 2215 2215 2215 2215 54
271 20250318 140800 9855509571 2210 2215 2215 2210 1672
272 20250318 140700 9851814301 2215 2210 2215 2210 64
273 20250318 140600 9851672581 2210 2210 2210 2210 208
274 20250318 140500 9851212901 2210 2210 2215 2210 855
275 20250318 140400 9849322996 2205 2210 2210 2205 2890
276 20250318 140300 9842940011 2210 2200 2210 2200 3589
277 20250318 140200 9835014266 2205 2210 2210 2205 651
278 20250318 140100 9833578741 2210 2205 2210 2205 198
279 20250318 140000 9833141431 2205 2205 2210 2205 211
280 20250318 135900 9832676171 2210 2210 2210 2210 116
281 20250318 135800 9832419811 2210 2205 2210 2205 529
282 20250318 135700 9831253361 2200 2200 2200 2200 982
283 20250318 135600 9829092961 2200 2200 2205 2200 977
284 20250318 135500 9826942731 2200 2200 2200 2200 931
285 20250318 135400 9824894531 2200 2200 2205 2200 191
286 20250318 135300 9824474076 2200 2205 2205 2200 2875
287 20250318 135200 9818145871 2205 2205 2205 2205 8810
288 20250318 135100 9798719821 2205 2210 2210 2205 17881
289 20250318 135000 9759291811 2205 2215 2215 2205 1584
290 20250318 134900 9755797391 2205 2210 2210 2205 2721
291 20250318 134800 9749786281 2210 2215 2215 2210 1657
292 20250318 134700 9746123706 2215 2210 2215 2210 419
293 20250318 134600 9745196871 2205 2210 2215 2205 1040
294 20250318 134500 9742903451 2210 2210 2215 2210 3058
295 20250318 134400 9736145026 2215 2215 2215 2215 514
296 20250318 134300 9735006516 2220 2210 2220 2210 449
297 20250318 134200 9734014216 2225 2215 2225 2210 1052
298 20250318 134100 9731688976 2215 2215 2215 2210 21552
299 20250318 134000 9683954981 2220 2220 2225 2220 2654
300 20250318 133900 9678061716 2210 2220 2220 2210 405
301 20250318 133800 9677166591 2210 2215 2215 2210 1675
302 20250318 133700 9673458701 2210 2215 2215 2210 306
303 20250318 133600 9672782201 2215 2220 2225 2210 4801
304 20250318 133500 9662159606 2225 2220 2225 2220 2342
305 20250318 133400 9656959911 2215 2220 2225 2215 6040
306 20250318 133300 9643551191 2220 2220 2220 2220 2303
307 20250318 133200 9638438531 2220 2215 2220 2215 3357
308 20250318 133100 9630996376 2215 2210 2215 2210 242
309 20250318 133000 9630460351 2215 2205 2215 2205 1179
310 20250318 132900 9627859496 2205 2205 2215 2205 1980
311 20250318 132800 9623493396 2205 2205 2205 2205 0
312 20250318 132700 9623493396 2205 2205 2205 2200 1044
313 20250318 132600 9621196471 2205 2195 2205 2195 4713
314 20250318 132500 9610841426 2210 2200 2210 2195 9825
315 20250318 132400 9589211906 2205 2205 2205 2200 1306
316 20250318 132300 9586335971 2205 2210 2210 2205 124
317 20250318 132200 9586062546 2205 2205 2210 2205 1595
318 20250318 132100 9582545516 2205 2210 2210 2205 4916
319 20250318 132000 9571705681 2210 2210 2215 2210 4153
320 20250318 131900 9562527311 2215 2215 2215 2210 525
321 20250318 131800 9561366936 2215 2215 2215 2215 25
322 20250318 131700 9561311561 2215 2215 2215 2215 245
323 20250318 131600 9560768886 2215 2215 2215 2210 3617
324 20250318 131500 9552758731 2220 2215 2220 2215 1415
325 20250318 131400 9549617856 2220 2220 2220 2220 101
326 20250318 131300 9549393636 2220 2220 2220 2215 295
327 20250318 131200 9548739556 2215 2220 2220 2215 225
328 20250318 131100 9548240061 2220 2220 2220 2220 10
329 20250318 131000 9548217861 2220 2220 2220 2220 2
330 20250318 130900 9548213421 2210 2210 2210 2210 58
331 20250318 130800 9548085241 2220 2215 2225 2215 5133
332 20250318 130700 9536697941 2215 2215 2215 2215 169
333 20250318 130600 9536323606 2215 2215 2215 2215 312
334 20250318 130500 9535632526 2215 2210 2215 2210 1106
335 20250318 130400 9533185896 2210 2205 2215 2205 5150
336 20250318 130300 9521808786 2205 2205 2210 2205 2531
337 20250318 130200 9516222361 2200 2195 2200 2195 740
338 20250318 130100 9514595061 2200 2195 2200 2195 114
339 20250318 130000 9514344276 2190 2200 2200 2190 8071
340 20250318 125900 9496627121 2195 2200 2205 2195 3911
341 20250318 125800 9488030251 2200 2195 2200 2195 5054
342 20250318 125700 9476913541 2200 2200 2200 2200 8042
343 20250318 125600 9459221141 2200 2195 2200 2195 2030
344 20250318 125500 9454761326 2195 2205 2205 2195 21031
345 20250318 125400 9408498556 2200 2210 2210 2200 125
346 20250318 125300 9408223426 2210 2205 2210 2200 5992
347 20250318 125200 9395036711 2205 2205 2210 2205 1782
348 20250318 125100 9391106226 2210 2210 2210 2205 1352
349 20250318 125000 9388124471 2210 2205 2210 2205 855
350 20250318 124900 9386239181 2210 2205 2210 2205 1597
351 20250318 124800 9382714811 2210 2205 2210 2205 4505
352 20250318 124700 9372760491 2205 2200 2205 2200 2604
353 20250318 124600 9367027011 2200 2200 2205 2200 1128
354 20250318 124500 9364545346 2205 2205 2205 2200 3408
355 20250318 124400 9357032446 2205 2205 2205 2200 2654
356 20250318 124300 9351180451 2200 2205 2205 2200 3126
357 20250318 124200 9344297516 2210 2205 2210 2205 3332
358 20250318 124100 9336949956 2205 2205 2205 2205 1127
359 20250318 124000 9334464921 2205 2210 2210 2205 1527
360 20250318 123900 9331097831 2210 2210 2210 2205 8441
361 20250318 123800 9312478661 2210 2215 2215 2210 6823
362 20250318 123700 9297398621 2220 2210 2220 2205 3399
363 20250318 123600 9289885131 2215 2220 2220 2215 1061
364 20250318 123500 9287534261 2220 2230 2230 2220 2249
365 20250318 123400 9282534676 2230 2230 2230 2230 1114
366 20250318 123300 9280050456 2230 2235 2235 2230 5040
367 20250318 123200 9268786776 2240 2240 2240 2235 574
368 20250318 123100 9267503626 2240 2240 2240 2235 4834
369 20250318 123000 9256677226 2240 2235 2240 2230 4164
370 20250318 122900 9247371261 2235 2245 2245 2230 3661
371 20250318 122800 9239186141 2245 2230 2250 2230 6330
372 20250318 122700 9225022346 2230 2230 2235 2225 7575
373 20250318 122600 9208118116 2230 2225 2230 2220 7734
374 20250318 122500 9190915726 2225 2220 2225 2220 485
375 20250318 122400 9189837531 2225 2220 2225 2215 1521
376 20250318 122300 9186458571 2220 2220 2220 2215 1050
377 20250318 122200 9184130071 2220 2220 2220 2215 1623
378 20250318 122100 9180528201 2215 2215 2220 2215 1842
379 20250318 122000 9176441319 2215 2210 2215 2205 6624
380 20250318 121900 9161774314 2205 2205 2210 2205 2891
381 20250318 121800 9155399334 2205 2210 2210 2205 2242
382 20250318 121700 9150451674 2215 2205 2215 2205 412
383 20250318 121600 9149540659 2205 2205 2215 2205 3682
384 20250318 121500 9141421834 2205 2205 2205 2200 2879
385 20250318 121400 9135086139 2205 2205 2205 2200 4164
386 20250318 121300 9125923454 2205 2210 2215 2205 13324
387 20250318 121200 9096517779 2210 2205 2210 2205 3674
388 20250318 121100 9088415539 2205 2205 2205 2200 1435
389 20250318 121000 9085252214 2200 2200 2210 2200 1605
390 20250318 120900 9081721114 2200 2205 2210 2200 5526
391 20250318 120800 9069551314 2205 2205 2210 2200 4826
392 20250318 120700 9058904624 2215 2215 2215 2205 360
393 20250318 120600 9058107764 2200 2200 2210 2200 11582
394 20250318 120500 9032532039 2200 2200 2205 2200 2807
395 20250318 120400 9026352344 2205 2205 2205 2200 3921
396 20250318 120300 9017717154 2205 2210 2210 2200 56
397 20250318 120200 9017593934 2210 2205 2210 2205 3540
398 20250318 120100 9009786344 2205 2210 2210 2205 492
399 20250318 120000 9008699974 2205 2205 2215 2200 11267
400 20250318 115900 8983851899 2205 2205 2210 2205 379
401 20250318 115800 8983016189 2210 2210 2215 2205 146
402 20250318 115700 8982694109 2210 2215 2215 2205 2864
403 20250318 115600 8976372524 2215 2210 2215 2210 1173
404 20250318 115500 8973776874 2210 2210 2215 2210 3198
405 20250318 115400 8966708774 2210 2210 2215 2210 3272
406 20250318 115300 8959467564 2205 2200 2205 2200 12049
407 20250318 115200 8932909704 2205 2205 2205 2200 31471
408 20250318 115100 8863591669 2210 2210 2210 2205 15399
409 20250318 115000 8829630159 2210 2215 2215 2210 17984
410 20250318 114900 8789883094 2215 2220 2220 2215 785
411 20250318 114800 8788143819 2220 2215 2225 2210 4225
412 20250318 114700 8778778304 2215 2215 2225 2215 6315
413 20250318 114600 8764776674 2215 2220 2220 2210 5297
414 20250318 114500 8753038764 2220 2220 2225 2215 4867
415 20250318 114400 8742248149 2220 2220 2225 2215 20997
416 20250318 114300 8695649964 2225 2225 2225 2225 0
417 20250318 114200 8695649964 2225 2225 2225 2225 0
418 20250318 114100 8695649964 2225 2225 2225 2225 0
419 20250318 114000 8695649964 2225 2225 2225 2225 0
420 20250318 113900 8695649964 2225 2225 2225 2225 0
421 20250318 113800 8695649964 2225 2225 2225 2225 0
422 20250318 113700 8695649964 2225 2220 2225 2220 311
423 20250318 113600 8694959044 2220 2225 2225 2215 15825
424 20250318 113500 8659803849 2225 2230 2230 2225 8416
425 20250318 113400 8641069129 2230 2230 2235 2230 8254
426 20250318 113300 8622650049 2230 2235 2235 2230 5284
427 20250318 113200 8610856294 2235 2240 2240 2235 9167
428 20250318 113100 8590367044 2235 2240 2240 2235 2413
429 20250318 113000 8584973904 2240 2240 2240 2235 4297
430 20250318 112900 8575369999 2240 2235 2245 2235 2381
431 20250318 112800 8570038349 2235 2235 2240 2230 5285
432 20250318 112700 8558233094 2235 2235 2240 2230 12954
433 20250318 112600 8529266634 2235 2245 2245 2235 10144
434 20250318 112500 8506540714 2245 2255 2255 2240 20804
435 20250318 112400 8459746739 2255 2250 2260 2250 5282
436 20250318 112300 8447841884 2250 2245 2260 2240 23520
437 20250318 112200 8394988434 2245 2245 2245 2240 7173
438 20250318 112100 8378897189 2250 2255 2255 2235 22183
439 20250318 112000 8329198794 2250 2265 2270 2245 46950
440 20250318 111900 8223275319 2270 2275 2285 2265 14218
441 20250318 111800 8190981097 2270 2285 2295 2270 42911
442 20250318 111700 8093078172 2290 2285 2300 2285 14056
443 20250318 111600 8060870342 2295 2290 2305 2285 18416
444 20250318 111500 8018576262 2295 2290 2300 2280 14100
445 20250318 111400 7986216842 2295 2297 2315 2280 50238
446 20250318 111300 7870774411 2300 2290 2300 2275 28343
447 20250318 111200 7805821184 2275 2295 2300 2275 31932
448 20250318 111100 7732676801 2300 2300 2305 2295 15487
449 20250318 111000 7697068906 2295 2295 2305 2295 32132
450 20250318 110900 7623128191 2300 2315 2315 2295 42135
451 20250318 110800 7526156991 2315 2270 2315 2270 50680
452 20250318 110700 7409778285 2270 2245 2270 2245 8199
453 20250318 110600 7391261247 2245 2245 2245 2235 7126
454 20250318 110500 7375311652 2245 2240 2245 2240 2306
455 20250318 110400 7370145962 2240 2250 2250 2240 4592
456 20250318 110300 7359852917 2250 2250 2255 2245 2679
457 20250318 110200 7353826037 2245 2250 2250 2245 1369
458 20250318 110100 7350750142 2250 2250 2250 2245 620
459 20250318 110000 7349355152 2250 2250 2250 2245 1388
460 20250318 105900 7346234272 2245 2250 2250 2245 416
461 20250318 105800 7345300347 2250 2245 2250 2240 7310
462 20250318 105700 7328898042 2245 2240 2245 2240 1295
463 20250318 105600 7325991917 2240 2240 2240 2235 686
464 20250318 105500 7324455327 2240 2245 2245 2240 2602
465 20250318 105400 7318621942 2250 2260 2260 2245 4445
466 20250318 105300 7308604107 2260 2260 2270 2255 8111
467 20250318 105200 7290277017 2255 2250 2265 2250 8443
468 20250318 105100 7271221807 2250 2250 2250 2245 5589
469 20250318 105000 7258650107 2250 2225 2250 2225 7873
470 20250318 104900 7241012072 2230 2225 2230 2225 4776
471 20250318 104800 7230385467 2225 2230 2235 2225 3343
472 20250318 104700 7222937982 2235 2230 2235 2230 6093
473 20250318 104600 7209350587 2230 2235 2240 2230 4324
474 20250318 104500 7199681807 2235 2235 2235 2230 1573
475 20250318 104400 7196170162 2235 2235 2235 2230 473
476 20250318 104300 7195113327 2235 2235 2235 2230 8507
477 20250318 104200 7176100682 2240 2230 2240 2230 7599
478 20250318 104100 7159104922 2235 2230 2235 2225 3352
479 20250318 104000 7151638162 2230 2230 2235 2225 3677
480 20250318 103900 7143449087 2230 2235 2235 2230 2741
481 20250318 103800 7137328642 2230 2240 2240 2230 2053
482 20250318 103700 7132740917 2240 2245 2245 2235 7496
483 20250318 103600 7115943727 2240 2230 2240 2225 13477
484 20250318 103500 7085855737 2230 2225 2230 2225 4639
485 20250318 103400 7075532507 2225 2225 2225 2220 5324
486 20250318 103300 7063691902 2225 2225 2230 2225 1878
487 20250318 103200 7059505657 2225 2230 2230 2220 3204
488 20250318 103100 7052382382 2220 2235 2235 2220 15396
489 20250318 103000 7018122272 2235 2220 2235 2220 13416
490 20250318 102900 6988265472 2220 2225 2230 2220 15604
491 20250318 102800 6953612462 2225 2225 2230 2220 10880
492 20250318 102700 6929416482 2225 2225 2230 2220 21665
493 20250318 102600 6881210307 2230 2235 2240 2230 15159
494 20250318 102500 6847363962 2240 2235 2240 2230 20280
495 20250318 102400 6802006969 2235 2260 2260 2230 20142
496 20250318 102300 6756858239 2260 2240 2265 2240 4722
497 20250318 102200 6746207724 2255 2250 2260 2235 31634
498 20250318 102100 6675167552 2255 2270 2275 2245 32702
499 20250318 102000 6601427927 2270 2270 2275 2260 12465
500 20250318 101900 6573162564 2275 2280 2280 2270 11562
501 20250318 101800 6546880764 2280 2270 2285 2270 4468
502 20250318 101700 6536704326 2265 2290 2295 2265 20176
503 20250318 101600 6490617027 2290 2260 2290 2250 34040
504 20250318 101500 6413192552 2260 2255 2260 2240 32587
505 20250318 101400 6339843914 2257 2280 2280 2255 23889
506 20250318 101300 6285820677 2275 2280 2290 2257 44160
507 20250318 101200 6185619717 2280 2300 2310 2280 66072
508 20250318 101100 6034308905 2305 2300 2310 2300 16109
509 20250318 101000 5997203205 2300 2302 2305 2295 19892
510 20250318 100900 5951468218 2300 2305 2305 2295 24161
511 20250318 100800 5895891849 2305 2315 2320 2300 29746
512 20250318 100700 5827247990 2315 2315 2325 2310 15227
513 20250318 100600 5791958839 2315 2305 2320 2295 57450
514 20250318 100500 5659582284 2310 2330 2330 2300 64838
515 20250318 100400 5509493958 2325 2335 2350 2320 38320
516 20250318 100300 5420013121 2335 2330 2360 2320 69649
517 20250318 100200 5257196561 2325 2365 2375 2310 125168
518 20250318 100100 4964854524 2365 2320 2375 2315 208259
519 20250318 100000 4476134531 2320 2325 2330 2295 135512
520 20250318 095900 4162441712 2330 2335 2345 2305 170809
521 20250318 095800 3765561799 2330 2335 2360 2315 317519
522 20250318 095700 3022481989 2335 2330 2350 2310 211861
523 20250318 095600 2528446939 2280 2280 2280 2280 0
524 20250318 095500 2528446939 2280 2225 2280 2220 129849
525 20250318 095400 2236151557 2230 2200 2235 2200 95337
526 20250318 095300 2024644084 2195 2195 2200 2195 13074
527 20250318 095200 1995935134 2195 2190 2195 2190 8260
528 20250318 095100 1977812191 2190 2190 2200 2190 2885
529 20250318 095000 1971482416 2200 2170 2200 2170 38786
530 20250318 094900 1886611326 2170 2170 2180 2165 14958
531 20250318 094800 1854140796 2170 2190 2190 2170 11516
532 20250318 094700 1829066086 2190 2185 2195 2180 21264
533 20250318 094600 1782508286 2185 2180 2200 2170 52224
534 20250318 094500 1668639691 2180 2175 2180 2170 19771
535 20250318 094400 1625705906 2170 2165 2180 2165 8576
536 20250318 094300 1607071762 2165 2145 2165 2145 11366
537 20250318 094200 1582575037 2155 2160 2160 2145 6193
538 20250318 094100 1569233297 2165 2140 2165 2140 11718
539 20250318 094000 1544005212 2140 2180 2180 2135 68577
540 20250318 093900 1396375309 2180 2185 2190 2165 35830
541 20250318 093800 1318364276 2190 2190 2210 2175 78136
542 20250318 093700 1146919093 2190 2155 2195 2155 61699
543 20250318 093600 1012888308 2150 2155 2160 2145 40980
544 20250318 093500 924619118 2155 2107 2155 2107 30218
545 20250318 093400 860211511 2110 2115 2115 2100 2019
546 20250318 093300 855966216 2105 2105 2115 2105 3493
547 20250318 093200 848582773 2107 2120 2120 2107 5824
548 20250318 093100 836245466 2125 2100 2125 2100 19557
549 20250318 093000 794888766 2100 2095 2100 2090 1943
550 20250318 092900 790808981 2100 2092 2100 2092 884
551 20250318 092800 788955700 2095 2100 2100 2095 4487
552 20250318 092700 779553045 2090 2082 2100 2080 12792
553 20250318 092600 752855654 2085 2075 2085 2075 441
554 20250318 092500 751937219 2085 2090 2090 2080 1609
555 20250318 092400 748586834 2090 2100 2100 2090 8677
556 20250318 092300 730377864 2100 2105 2110 2095 13081
557 20250318 092200 702906769 2105 2095 2105 2095 10440
558 20250318 092100 680991074 2090 2090 2100 2085 15060
559 20250318 092000 649467549 2085 2070 2095 2070 8524
560 20250318 091900 631741519 2070 2055 2080 2050 9955
561 20250318 091800 611178544 2050 2045 2055 2045 1601
562 20250318 091700 607890869 2045 2050 2050 2045 1242
563 20250318 091600 605344839 2050 2045 2050 2045 2754
564 20250318 091500 599704539 2050 2047 2050 2045 1425
565 20250318 091400 596788882 2055 2045 2055 2035 7461
566 20250318 091300 581583732 2035 2040 2040 2025 4368
567 20250318 091200 572705247 2045 2030 2045 2025 3504
568 20250318 091100 565571097 2040 2020 2040 2005 12548
569 20250318 091000 540250422 2025 2010 2030 2005 3359
570 20250318 090900 533497962 2010 2025 2025 2005 8534
571 20250318 090800 516358977 2010 2015 2030 2010 15177
572 20250318 090700 485820402 2010 2035 2035 2010 14267
573 20250318 090600 457022482 2030 2070 2070 2030 31702
574 20250318 090500 392054042 2065 2075 2090 2065 20839
575 20250318 090400 348794087 2090 2095 2095 2080 28775
576 20250318 090300 288764027 2095 2120 2120 2085 25129
577 20250318 090200 235888592 2125 2130 2140 2115 23375
578 20250318 090100 186149255 2130 2127 2185 2115 61425
579 20250318 090000 54415846 2125 2075 2125 2075 25933