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

667
089970/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200500,1003674750,9630,9630,9630,9630,269
20250318,200400,1003674750,9630,9630,9630,9630,0
20250318,200300,1003674750,9630,9630,9630,9630,0
20250318,200200,1003674750,9630,9630,9630,9630,0
20250318,200100,1003674750,9630,9630,9630,9630,0
20250318,200000,1003674750,9630,9630,9630,9630,0
20250318,195900,1003674750,9630,9630,9630,9630,0
20250318,195800,1003674750,9630,9630,9630,9630,0
20250318,195700,1003674750,9630,9630,9630,9630,0
20250318,195600,1003674750,9630,9630,9630,9630,0
20250318,195500,1003674750,9630,9630,9630,9630,0
20250318,195400,1003674750,9630,9630,9630,9630,0
20250318,195300,1003674750,9630,9630,9630,9630,0
20250318,195200,1003674750,9630,9630,9630,9630,0
20250318,195100,1003674750,9630,9630,9630,9630,0
20250318,195000,1003674750,9630,9630,9630,9630,0
20250318,194900,1003674750,9630,9630,9630,9630,0
20250318,194800,1003674750,9630,9630,9630,9630,0
20250318,194700,1003674750,9630,9630,9630,9630,0
20250318,194600,1003674750,9630,9630,9630,9630,0
20250318,194500,1003674750,9630,9630,9630,9630,0
20250318,194400,1003674750,9630,9630,9630,9630,0
20250318,194300,1003674750,9630,9630,9630,9630,0
20250318,194200,1003674750,9630,9630,9630,9630,0
20250318,194100,1003674750,9630,9630,9630,9630,0
20250318,194000,1003674750,9630,9630,9630,9630,0
20250318,193900,1003674750,9630,9630,9630,9630,0
20250318,193800,1003674750,9630,9630,9630,9630,0
20250318,193700,1003674750,9630,9630,9630,9630,0
20250318,193600,1003674750,9630,9630,9630,9630,0
20250318,193500,1003674750,9630,9630,9630,9630,269
20250318,193400,1003674750,9630,9630,9630,9630,0
20250318,193300,1003674750,9630,9630,9630,9630,0
20250318,193200,1003674750,9630,9630,9630,9630,0
20250318,193100,1003674750,9630,9630,9630,9630,0
20250318,193000,1003674750,9630,9630,9630,9630,0
20250318,192900,1003674750,9630,9630,9630,9630,0
20250318,192800,1003674750,9630,9630,9630,9630,0
20250318,192700,1003674750,9630,9630,9630,9630,0
20250318,192600,1003674750,9630,9630,9630,9630,0
20250318,192500,1003674750,9630,9630,9630,9630,0
20250318,192400,1003674750,9630,9630,9630,9630,0
20250318,192300,1003674750,9630,9630,9630,9630,0
20250318,192200,1003674750,9630,9630,9630,9630,0
20250318,192100,1003674750,9630,9630,9630,9630,0
20250318,192000,1003674750,9630,9630,9630,9630,0
20250318,191900,1003674750,9630,9630,9630,9630,0
20250318,191800,1003674750,9630,9630,9630,9630,0
20250318,191700,1003674750,9630,9630,9630,9630,0
20250318,191600,1003674750,9630,9630,9630,9630,0
20250318,191500,1003674750,9630,9630,9630,9630,0
20250318,191400,1003674750,9630,9630,9630,9630,0
20250318,191300,1003674750,9630,9630,9630,9630,0
20250318,191200,1003674750,9630,9630,9630,9630,0
20250318,191100,1003674750,9630,9630,9630,9630,0
20250318,191000,1003674750,9630,9630,9630,9630,0
20250318,190900,1003674750,9630,9630,9630,9630,0
20250318,190800,1003674750,9630,9630,9630,9630,0
20250318,190700,1003674750,9630,9630,9630,9630,0
20250318,190600,1003674750,9630,9630,9630,9630,0
20250318,190500,1003674750,9630,9630,9630,9630,269
20250318,190400,1003674750,9630,9630,9630,9630,0
20250318,190300,1003674750,9630,9630,9630,9630,0
20250318,190200,1003674750,9630,9630,9630,9630,0
20250318,190100,1003674750,9630,9630,9630,9630,0
20250318,190000,1003674750,9630,9630,9630,9630,0
20250318,185900,1003674750,9630,9630,9630,9630,0
20250318,185800,1003674750,9630,9630,9630,9630,0
20250318,185700,1003674750,9630,9630,9630,9630,0
20250318,185600,1003674750,9630,9630,9630,9630,0
20250318,185500,1003674750,9630,9630,9630,9630,0
20250318,185400,1003674750,9630,9630,9630,9630,0
20250318,185300,1003674750,9630,9630,9630,9630,0
20250318,185200,1003674750,9630,9630,9630,9630,0
20250318,185100,1003674750,9630,9630,9630,9630,0
20250318,185000,1003674750,9630,9630,9630,9630,0
20250318,184900,1003674750,9630,9630,9630,9630,0
20250318,184800,1003674750,9630,9630,9630,9630,0
20250318,184700,1003674750,9630,9630,9630,9630,0
20250318,184600,1003674750,9630,9630,9630,9630,0
20250318,184500,1003674750,9630,9630,9630,9630,0
20250318,184400,1003674750,9630,9630,9630,9630,0
20250318,184300,1003674750,9630,9630,9630,9630,0
20250318,184200,1003674750,9630,9630,9630,9630,0
20250318,184100,1003674750,9630,9630,9630,9630,0
20250318,184000,1003674750,9630,9630,9630,9630,0
20250318,183900,1003674750,9630,9630,9630,9630,0
20250318,183800,1003674750,9630,9630,9630,9630,0
20250318,183700,1003674750,9630,9630,9630,9630,0
20250318,183600,1003674750,9630,9630,9630,9630,0
20250318,183500,1003674750,9630,9630,9630,9630,269
20250318,183400,1003674750,9630,9630,9630,9630,0
20250318,183300,1003674750,9630,9630,9630,9630,0
20250318,183200,1003674750,9630,9630,9630,9630,0
20250318,183100,1003674750,9630,9630,9630,9630,0
20250318,183000,1003674750,9630,9630,9630,9630,0
20250318,182900,1003674750,9630,9630,9630,9630,0
20250318,182800,1003674750,9630,9630,9630,9630,0
20250318,182700,1003674750,9630,9630,9630,9630,0
20250318,182600,1003674750,9630,9630,9630,9630,0
20250318,182500,1003674750,9630,9630,9630,9630,0
20250318,182400,1003674750,9630,9630,9630,9630,0
20250318,182300,1003674750,9630,9630,9630,9630,0
20250318,182200,1003674750,9630,9630,9630,9630,0
20250318,182100,1003674750,9630,9630,9630,9630,0
20250318,182000,1003674750,9630,9630,9630,9630,0
20250318,181900,1003674750,9630,9630,9630,9630,0
20250318,181800,1003674750,9630,9630,9630,9630,0
20250318,181700,1003674750,9630,9630,9630,9630,0
20250318,181600,1003674750,9630,9630,9630,9630,0
20250318,181500,1003674750,9630,9630,9630,9630,0
20250318,181400,1003674750,9630,9630,9630,9630,0
20250318,181300,1003674750,9630,9630,9630,9630,0
20250318,181200,1003674750,9630,9630,9630,9630,0
20250318,181100,1003674750,9630,9630,9630,9630,0
20250318,181000,1003674750,9630,9630,9630,9630,0
20250318,180900,1003674750,9630,9630,9630,9630,0
20250318,180800,1003674750,9630,9630,9630,9630,0
20250318,180700,1003674750,9630,9630,9630,9630,0
20250318,180600,1003674750,9630,9630,9630,9630,0
20250318,180500,1003674750,9630,9630,9630,9630,269
20250318,180400,1003674750,9630,9630,9630,9630,0
20250318,180300,1003674750,9630,9630,9630,9630,0
20250318,180200,1003674750,9630,9630,9630,9630,0
20250318,180100,1003674750,9630,9630,9630,9630,0
20250318,180000,1003674750,9630,9630,9630,9630,0
20250318,175900,1003674750,9630,9630,9630,9630,0
20250318,175800,1003674750,9630,9630,9630,9630,0
20250318,175700,1003674750,9630,9630,9630,9630,0
20250318,175600,1003674750,9630,9630,9630,9630,0
20250318,175500,1003674750,9630,9630,9630,9630,0
20250318,175400,1003674750,9630,9630,9630,9630,0
20250318,175300,1003674750,9630,9630,9630,9630,0
20250318,175200,1003674750,9630,9630,9630,9630,0
20250318,175100,1003674750,9630,9630,9630,9630,0
20250318,175000,1003674750,9630,9630,9630,9630,0
20250318,174900,1003674750,9630,9630,9630,9630,0
20250318,174800,1003674750,9630,9630,9630,9630,0
20250318,174700,1003674750,9630,9630,9630,9630,0
20250318,174600,1003674750,9630,9630,9630,9630,0
20250318,174500,1003674750,9630,9630,9630,9630,0
20250318,174400,1003674750,9630,9630,9630,9630,0
20250318,174300,1003674750,9630,9630,9630,9630,0
20250318,174200,1003674750,9630,9630,9630,9630,0
20250318,174100,1003674750,9630,9630,9630,9630,0
20250318,174000,1003674750,9630,9630,9630,9630,0
20250318,173900,1003674750,9630,9630,9630,9630,0
20250318,173800,1003674750,9630,9630,9630,9630,0
20250318,173700,1003674750,9630,9630,9630,9630,0
20250318,173600,1003674750,9630,9630,9630,9630,0
20250318,173500,1003674750,9630,9630,9630,9630,269
20250318,173400,1003674750,9630,9630,9630,9630,0
20250318,173300,1003674750,9630,9630,9630,9630,0
20250318,173200,1003674750,9630,9630,9630,9630,0
20250318,173100,1003674750,9630,9630,9630,9630,0
20250318,173000,1003674750,9630,9630,9630,9630,0
20250318,172900,1003674750,9630,9630,9630,9630,0
20250318,172800,1003674750,9630,9630,9630,9630,0
20250318,172700,1003674750,9630,9630,9630,9630,0
20250318,172600,1003674750,9630,9630,9630,9630,0
20250318,172500,1003674750,9630,9630,9630,9630,0
20250318,172400,1003674750,9630,9630,9630,9630,0
20250318,172300,1003674750,9630,9630,9630,9630,0
20250318,172200,1003674750,9630,9630,9630,9630,0
20250318,172100,1003674750,9630,9630,9630,9630,0
20250318,172000,1003674750,9630,9630,9630,9630,0
20250318,171900,1003674750,9630,9630,9630,9630,0
20250318,171800,1003674750,9630,9630,9630,9630,0
20250318,171700,1003674750,9630,9630,9630,9630,0
20250318,171600,1003674750,9630,9630,9630,9630,0
20250318,171500,1003674750,9630,9630,9630,9630,0
20250318,171400,1003674750,9630,9630,9630,9630,0
20250318,171300,1003674750,9630,9630,9630,9630,0
20250318,171200,1003674750,9630,9630,9630,9630,0
20250318,171100,1003674750,9630,9630,9630,9630,0
20250318,171000,1003674750,9630,9630,9630,9630,0
20250318,170900,1003674750,9630,9630,9630,9630,0
20250318,170800,1003674750,9630,9630,9630,9630,0
20250318,170700,1003674750,9630,9630,9630,9630,0
20250318,170600,1003674750,9630,9630,9630,9630,0
20250318,170500,1003674750,9630,9630,9630,9630,269
20250318,170400,1003674750,9630,9630,9630,9630,0
20250318,170300,1003674750,9630,9630,9630,9630,0
20250318,170200,1003674750,9630,9630,9630,9630,0
20250318,170100,1003674750,9630,9630,9630,9630,0
20250318,170000,1003674750,9630,9630,9630,9630,0
20250318,165900,1003674750,9630,9630,9630,9630,0
20250318,165800,1003674750,9630,9630,9630,9630,0
20250318,165700,1003674750,9630,9630,9630,9630,0
20250318,165600,1003674750,9630,9630,9630,9630,0
20250318,165500,1003674750,9630,9630,9630,9630,0
20250318,165400,1003674750,9630,9630,9630,9630,0
20250318,165300,1003674750,9630,9630,9630,9630,0
20250318,165200,1003674750,9630,9630,9630,9630,0
20250318,165100,1003674750,9630,9630,9630,9630,0
20250318,165000,1003674750,9630,9630,9630,9630,0
20250318,164900,1003674750,9630,9630,9630,9630,0
20250318,164800,1003674750,9630,9630,9630,9630,0
20250318,164700,1003674750,9630,9630,9630,9630,0
20250318,164600,1003674750,9630,9630,9630,9630,0
20250318,164500,1003674750,9630,9630,9630,9630,0
20250318,164400,1003674750,9630,9630,9630,9630,0
20250318,164300,1003674750,9630,9630,9630,9630,0
20250318,164200,1003674750,9630,9630,9630,9630,0
20250318,164100,1003674750,9630,9630,9630,9630,0
20250318,164000,1003674750,9630,9630,9630,9630,0
20250318,163900,1003674750,9630,9630,9630,9630,0
20250318,163800,1003674750,9630,9630,9630,9630,0
20250318,163700,1003674750,9630,9630,9630,9630,0
20250318,163600,1003674750,9630,9630,9630,9630,0
20250318,163500,1003674750,9630,9630,9630,9630,269
20250318,163400,1003674750,9630,9630,9630,9630,0
20250318,163300,1003674750,9630,9630,9630,9630,0
20250318,163200,1003674750,9630,9630,9630,9630,0
20250318,163100,1003674750,9630,9630,9630,9630,0
20250318,163000,1003674750,9630,9630,9630,9630,0
20250318,162900,1003674750,9630,9630,9630,9630,0
20250318,162800,1003674750,9630,9630,9630,9630,0
20250318,162700,1003674750,9630,9630,9630,9630,0
20250318,162600,1003674750,9630,9630,9630,9630,0
20250318,162500,1003674750,9630,9630,9630,9630,0
20250318,162400,1003674750,9630,9630,9630,9630,0
20250318,162300,1003674750,9630,9630,9630,9630,0
20250318,162200,1003674750,9630,9630,9630,9630,0
20250318,162100,1003674750,9630,9630,9630,9630,0
20250318,162000,1003674750,9630,9630,9630,9630,0
20250318,161900,1003674750,9630,9630,9630,9630,0
20250318,161800,1003674750,9630,9630,9630,9630,0
20250318,161700,1003674750,9630,9630,9630,9630,0
20250318,161600,1003674750,9630,9630,9630,9630,0
20250318,161500,1003674750,9630,9630,9630,9630,0
20250318,161400,1003674750,9630,9630,9630,9630,0
20250318,161300,1003674750,9630,9630,9630,9630,0
20250318,161200,1003674750,9630,9630,9630,9630,0
20250318,161100,1003674750,9630,9630,9630,9630,0
20250318,161000,1003674750,9630,9630,9630,9630,0
20250318,160900,1003674750,9630,9630,9630,9630,0
20250318,160800,1003674750,9630,9630,9630,9630,0
20250318,160700,1003674750,9630,9630,9630,9630,0
20250318,160600,1003674750,9630,9630,9630,9630,0
20250318,160500,1003674750,9630,9630,9630,9630,269
20250318,160400,1003674750,9630,9630,9630,9630,0
20250318,160300,1003674750,9630,9630,9630,9630,0
20250318,160200,1003674750,9630,9630,9630,9630,0
20250318,160100,1003674750,9630,9630,9630,9630,0
20250318,160000,1003674750,9630,9630,9630,9630,0
20250318,155900,1003674750,9630,9630,9630,9630,0
20250318,155800,1003674750,9630,9630,9630,9630,0
20250318,155700,1003674750,9630,9630,9630,9630,0
20250318,155600,1003674750,9630,9630,9630,9630,0
20250318,155500,1003674750,9630,9630,9630,9630,0
20250318,155400,1003674750,9630,9630,9630,9630,0
20250318,155300,1003674750,9630,9630,9630,9630,0
20250318,155200,1003674750,9630,9630,9630,9630,0
20250318,155100,1003674750,9630,9630,9630,9630,0
20250318,155000,1003674750,9630,9630,9630,9630,0
20250318,154900,1003674750,9630,9630,9630,9630,0
20250318,154800,1003674750,9630,9630,9630,9630,0
20250318,154700,1003674750,9630,9630,9630,9630,0
20250318,154600,1003674750,9630,9630,9630,9630,0
20250318,154500,1003674750,9630,9630,9630,9630,0
20250318,154400,1003674750,9630,9630,9630,9630,0
20250318,154300,1003674750,9630,9630,9630,9630,0
20250318,154200,1003674750,9630,9630,9630,9630,0
20250318,154100,1003674750,9630,9630,9630,9630,0
20250318,154000,1003674750,9630,9630,9630,9630,0
20250318,153900,1003674750,9630,9630,9630,9630,0
20250318,153800,1003674750,9630,9630,9630,9630,0
20250318,153700,1003674750,9630,9630,9630,9630,0
20250318,153600,1003674750,9630,9630,9630,9630,0
20250318,153500,1003674750,9630,9630,9630,9630,269
20250318,153400,1003674750,9630,9630,9630,9630,0
20250318,153300,1003674750,9630,9630,9630,9630,0
20250318,153200,1003674750,9630,9630,9630,9630,0
20250318,153100,1003674750,9630,9630,9630,9630,0
20250318,153000,1003674750,9630,9630,9630,9630,269
20250318,152900,1001084280,9660,9660,9660,9660,0
20250318,152800,1001084280,9660,9660,9660,9660,0
20250318,152700,1001084280,9660,9660,9660,9660,0
20250318,152600,1001084280,9660,9660,9660,9660,0
20250318,152500,1001084280,9660,9660,9660,9660,0
20250318,152400,1001084280,9660,9660,9660,9660,0
20250318,152300,1001084280,9660,9660,9660,9660,0
20250318,152200,1001084280,9660,9660,9660,9660,0
20250318,152100,1001084280,9660,9660,9660,9660,0
20250318,152000,1001084280,9660,9660,9660,9660,0
20250318,151900,1001084280,9660,9570,9660,9500,8780
20250318,151800,917443270,9570,9560,9670,9560,261
20250318,151700,914944100,9560,9570,9660,9550,1854
20250318,151600,897153090,9570,9570,9570,9570,10
20250318,151500,897057390,9560,9560,9560,9560,191
20250318,151400,895231430,9570,9560,9570,9560,205
20250318,151300,893270850,9570,9570,9570,9570,5
20250318,151200,893223000,9570,9560,9570,9560,126
20250318,151100,892017190,9560,9600,9600,9560,60
20250318,151000,891442710,9600,9600,9600,9600,23
20250318,150900,891221910,9580,9600,9600,9560,240
20250318,150800,888925060,9590,9600,9600,9590,9
20250318,150700,888838740,9580,9620,9620,9580,101
20250318,150600,887868600,9580,9590,9590,9580,283
20250318,150500,885157070,9620,9620,9620,9600,160
20250318,150400,883618890,9600,9590,9610,9590,137
20250318,150300,882303550,9600,9610,9610,9600,66
20250318,150200,881669810,9620,9600,9620,9600,89
20250318,150100,880815090,9600,9600,9600,9580,27
20250318,150000,880556070,9560,9600,9610,9560,333
20250318,145900,877363970,9600,9600,9610,9590,42
20250318,145800,876960850,9610,9590,9620,9590,50
20250318,145700,876480300,9570,9590,9620,9570,355
20250318,145600,873079600,9590,9590,9620,9570,64
20250318,145500,872465620,9620,9580,9620,9580,106
20250318,145400,871448770,9590,9590,9620,9590,208
20250318,145300,869452870,9580,9580,9590,9580,117
20250318,145200,868331680,9580,9570,9590,9570,144
20250318,145100,866952530,9570,9590,9600,9570,193
20250318,145000,865103420,9580,9580,9590,9580,180
20250318,144900,863378630,9580,9580,9590,9580,137
20250318,144800,862065880,9590,9590,9600,9580,392
20250318,144700,858308090,9590,9620,9620,9590,88
20250318,144600,857463340,9610,9600,9650,9600,433
20250318,144500,853288470,9600,9580,9610,9580,543
20250318,144400,848081550,9590,9580,9590,9580,37
20250318,144300,847726780,9580,9570,9590,9570,110
20250318,144200,846673210,9570,9590,9600,9570,232
20250318,144100,844452200,9590,9570,9620,9570,113
20250318,144000,843368830,9590,9580,9590,9580,83
20250318,143900,842573560,9580,9580,9620,9580,403
20250318,143800,838710850,9590,9620,9620,9580,84
20250318,143700,837905320,9590,9580,9600,9570,253
20250318,143600,835481250,9560,9570,9580,9550,225
20250318,143500,833329900,9560,9560,9570,9550,150
20250318,143400,831896590,9560,9570,9570,9560,101
20250318,143300,830930450,9570,9550,9570,9550,234
20250318,143200,828695480,9550,9560,9570,9550,117
20250318,143100,827576790,9570,9570,9570,9560,273
20250318,143000,824965030,9560,9590,9630,9560,478
20250318,142900,820386140,9630,9560,9630,9560,306
20250318,142800,817448640,9570,9580,9580,9560,75
20250318,142700,816731140,9580,9580,9580,9560,268
20250318,142600,814167570,9570,9570,9570,9560,61
20250318,142500,813584020,9560,9570,9580,9560,279
20250318,142400,810915110,9570,9580,9580,9560,345
20250318,142300,807613230,9580,9590,9620,9580,124
20250318,142200,806423870,9590,9560,9590,9560,27
20250318,142100,806164980,9560,9580,9590,9560,251
20250318,142000,803763680,9580,9570,9590,9570,151
20250318,141900,802318190,9570,9590,9590,9570,354
20250318,141800,798926590,9610,9590,9610,9580,241
20250318,141700,796616480,9600,9590,9600,9590,57
20250318,141600,796069650,9580,9590,9590,9580,125
20250318,141500,794871880,9590,9600,9600,9580,222
20250318,141400,792744640,9600,9590,9600,9580,124
20250318,141300,791555220,9590,9600,9600,9590,75
20250318,141200,790835650,9590,9590,9600,9580,304
20250318,141100,787922630,9600,9590,9600,9590,24
20250318,141000,787692250,9600,9590,9610,9590,82
20250318,140900,786905340,9580,9590,9600,9580,258
20250318,140800,784432860,9590,9600,9600,9590,98
20250318,140700,783492620,9610,9610,9610,9580,64
20250318,140600,782877650,9590,9600,9610,9580,262
20250318,140500,780364930,9590,9600,9600,9580,116
20250318,140400,779252430,9600,9590,9600,9590,44
20250318,140300,778830260,9600,9600,9610,9580,261
20250318,140200,776327580,9590,9590,9600,9590,52
20250318,140100,775828810,9580,9610,9610,9580,115
20250318,140000,774725540,9610,9580,9610,9580,850
20250318,135900,766568510,9580,9590,9600,9580,75
20250318,135800,765849390,9600,9580,9600,9580,100
20250318,135700,764890560,9590,9600,9610,9580,258
20250318,135600,762417450,9600,9610,9610,9600,39
20250318,135500,762042680,9600,9590,9600,9590,160
20250318,135400,760507720,9600,9600,9600,9590,271
20250318,135300,757908450,9600,9600,9610,9590,191
20250318,135200,756075370,9590,9610,9620,9590,73
20250318,135100,755374700,9620,9600,9620,9590,398
20250318,135000,751554580,9590,9620,9630,9590,68
20250318,134900,750901310,9630,9610,9630,9610,34
20250318,134800,750573990,9590,9600,9610,9590,304
20250318,134700,747657170,9600,9630,9630,9600,73
20250318,134600,746955790,9610,9610,9630,9600,134
20250318,134500,745668530,9620,9610,9620,9600,220
20250318,134400,743556050,9600,9610,9610,9600,53
20250318,134300,743046980,9610,9600,9610,9600,131
20250318,134200,741788610,9610,9610,9610,9600,211
20250318,134100,739762770,9610,9610,9620,9610,85
20250318,134000,738945330,9610,9600,9630,9600,42
20250318,133900,738541510,9600,9630,9630,9600,536
20250318,133800,733390910,9620,9620,9630,9620,45
20250318,133700,732957820,9620,9610,9620,9610,115
20250318,133600,731852480,9620,9610,9620,9600,289
20250318,133500,729076280,9620,9620,9620,9610,49
20250318,133400,728604910,9620,9620,9630,9610,58
20250318,133300,728046730,9620,9610,9620,9610,242
20250318,133200,725720800,9610,9620,9620,9610,152
20250318,133100,724259160,9620,9620,9620,9620,28
20250318,133000,723989800,9610,9610,9610,9590,324
20250318,132900,720880320,9600,9590,9610,9590,142
20250318,132800,719517850,9600,9610,9610,9600,47
20250318,132700,719066620,9590,9590,9610,9590,275
20250318,132600,716428120,9590,9600,9600,9590,78
20250318,132500,715679730,9600,9600,9600,9590,84
20250318,132400,714873810,9600,9610,9610,9590,385
20250318,132300,711179340,9610,9610,9610,9600,65
20250318,132200,710554890,9600,9590,9600,9590,101
20250318,132100,709585540,9590,9590,9600,9590,319
20250318,132000,706526030,9600,9590,9610,9590,86
20250318,131900,705700170,9600,9600,9600,9590,51
20250318,131800,705210780,9600,9610,9610,9590,264
20250318,131700,702677370,9610,9620,9620,9610,119
20250318,131600,701533690,9610,9600,9610,9600,38
20250318,131500,701168740,9610,9600,9610,9590,353
20250318,131400,697780570,9610,9620,9620,9600,42
20250318,131300,697376880,9620,9620,9620,9610,86
20250318,131200,696550170,9610,9610,9610,9600,233
20250318,131100,694313100,9600,9600,9610,9600,71
20250318,131000,693631020,9600,9610,9620,9600,1740
20250318,130900,676910080,9640,9640,9640,9610,589
20250318,130800,671243580,9640,9630,9650,9620,87
20250318,130700,670405520,9640,9630,9640,9630,29
20250318,130600,670126040,9640,9650,9650,9620,144
20250318,130500,668738430,9640,9630,9650,9630,35
20250318,130400,668400930,9650,9630,9650,9630,298
20250318,130300,665530930,9640,9640,9640,9630,70
20250318,130200,664856200,9640,9640,9640,9630,78
20250318,130100,664104500,9640,9630,9640,9630,74
20250318,130000,663391150,9630,9640,9640,9630,194
20250318,125900,661522300,9630,9650,9650,9630,116
20250318,125800,660404660,9650,9650,9650,9640,89
20250318,125700,659545820,9650,9640,9660,9630,141
20250318,125600,658184760,9650,9640,9650,9630,129
20250318,125500,656941720,9640,9660,9660,9640,60
20250318,125400,656363290,9660,9640,9660,9640,50
20250318,125300,655880580,9640,9650,9650,9630,140
20250318,125200,654531340,9640,9640,9650,9640,21
20250318,125100,654328820,9640,9650,9650,9640,77
20250318,125000,653586310,9660,9660,9660,9640,30
20250318,124900,653296540,9650,9640,9650,9630,74
20250318,124800,652582920,9630,9660,9660,9630,179
20250318,124700,650858210,9650,9640,9650,9640,24
20250318,124600,650626620,9640,9650,9650,9630,129
20250318,124500,649383460,9640,9640,9650,9630,56
20250318,124400,648843470,9630,9640,9650,9630,76
20250318,124300,648110260,9640,9640,9650,9630,25
20250318,124200,647869190,9640,9660,9660,9630,254
20250318,124100,645420110,9640,9660,9660,9640,45
20250318,124000,644985520,9660,9660,9670,9660,52
20250318,123900,644482980,9670,9650,9670,9650,84
20250318,123800,643670890,9660,9660,9660,9640,177
20250318,123700,641962470,9660,9690,9690,9660,145
20250318,123600,640559240,9690,9690,9690,9680,23
20250318,123500,640336390,9690,9680,9690,9670,18
20250318,123400,640162080,9670,9670,9670,9640,363
20250318,123300,636654420,9660,9640,9740,9640,741
20250318,123200,629470820,9650,9640,9650,9620,193
20250318,123100,627611080,9610,9630,9650,9610,95
20250318,123000,626695700,9630,9650,9660,9620,493
20250318,122900,621949520,9650,9650,9650,9630,18
20250318,122800,621775840,9660,9660,9660,9650,98
20250318,122700,620829610,9650,9630,9660,9630,69
20250318,122600,620164710,9630,9650,9670,9630,114
20250318,122500,619064770,9670,9650,9670,9640,83
20250318,122400,618263830,9640,9650,9650,9630,211
20250318,122300,616230030,9650,9650,9650,9640,47
20250318,122200,615776760,9650,9640,9650,9630,107
20250318,122100,614745260,9650,9640,9650,9630,29
20250318,122000,614465630,9640,9650,9650,9640,158
20250318,121900,612941710,9640,9640,9650,9640,157
20250318,121800,611428130,9650,9630,9650,9630,93
20250318,121700,610531460,9630,9650,9650,9630,47
20250318,121600,610078390,9650,9630,9650,9620,74
20250318,121500,609365620,9640,9640,9650,9620,139
20250318,121400,608026380,9640,9640,9640,9640,689
20250318,121300,601384420,9620,9630,9640,9620,970
20250318,121200,592044670,9620,9630,9640,9620,134
20250318,121100,590754630,9640,9640,9640,9630,43
20250318,121000,590340120,9640,9640,9640,9630,74
20250318,120900,589626890,9630,9660,9660,9630,109
20250318,120800,588574600,9670,9670,9680,9660,120
20250318,120700,587414420,9670,9670,9670,9660,33
20250318,120600,587095320,9670,9670,9680,9660,114
20250318,120500,585993190,9660,9660,9670,9660,37
20250318,120400,585635480,9660,9690,9690,9660,143
20250318,120300,584253410,9690,9680,9700,9680,88
20250318,120200,583401370,9680,9660,9680,9660,86
20250318,120100,582570250,9660,9670,9670,9660,88
20250318,120000,581719580,9670,9660,9670,9660,47
20250318,115900,581265280,9670,9700,9700,9670,106
20250318,115800,580239620,9670,9680,9700,9660,129
20250318,115700,578991640,9690,9700,9700,9690,63
20250318,115600,578380630,9700,9680,9700,9680,59
20250318,115500,577808480,9680,9690,9700,9660,160
20250318,115400,576260220,9700,9700,9700,9690,109
20250318,115300,575203000,9690,9700,9700,9690,29
20250318,115200,574921720,9690,9710,9730,9690,56
20250318,115100,574378180,9690,9680,9690,9680,60
20250318,115000,573797210,9690,9690,9690,9680,41
20250318,114900,573399950,9690,9690,9690,9680,100
20250318,114800,572431160,9680,9670,9680,9670,12
20250318,114700,572315080,9680,9680,9680,9660,106
20250318,114600,571289740,9670,9670,9680,9670,72
20250318,114500,570593140,9660,9660,9670,9660,19
20250318,114400,570409440,9650,9650,9650,9640,144
20250318,114300,569020740,9670,9640,9670,9630,50
20250318,114200,568538740,9640,9680,9680,9640,272
20250318,114100,565911360,9660,9680,9680,9660,29
20250318,114000,565631080,9660,9640,9660,9630,173
20250318,113900,563962700,9630,9690,9690,9620,558
20250318,113800,558581660,9650,9690,9700,9630,855
20250318,113700,550327590,9660,9650,9730,9630,309
20250318,113600,547341020,9650,9690,9690,9640,200
20250318,113500,545405700,9740,9660,9780,9650,384
20250318,113400,541679750,9670,9670,9670,9670,11
20250318,113300,541573380,9640,9640,9640,9610,204
20250318,113200,539610130,9640,9640,9640,9630,94
20250318,113100,538703990,9640,9640,9640,9630,67
20250318,113000,538058120,9640,9630,9640,9620,260
20250318,112900,535552930,9670,9670,9670,9630,32
20250318,112800,535243900,9670,9630,9670,9630,152
20250318,112700,533777310,9620,9620,9620,9610,175
20250318,112600,532095150,9610,9620,9630,9610,93
20250318,112500,531200900,9620,9610,9620,9610,34
20250318,112400,530874130,9620,9650,9650,9620,173
20250318,112300,529208760,9640,9620,9650,9620,111
20250318,112200,528137680,9650,9610,9650,9600,234
20250318,112100,525887220,9610,9620,9620,9600,202
20250318,112000,523946620,9620,9610,9620,9600,53
20250318,111900,523437030,9600,9610,9610,9600,84
20250318,111800,522630460,9610,9610,9610,9600,551
20250318,111700,517336050,9610,9630,9630,9610,59
20250318,111600,516768390,9610,9610,9630,9610,80
20250318,111500,515999010,9610,9620,9630,9610,166
20250318,111400,514403320,9620,9620,9630,9620,188
20250318,111300,512594420,9630,9650,9650,9630,735
20250318,111200,505515930,9650,9640,9650,9630,165
20250318,111100,503926340,9640,9650,9670,9640,985
20250318,111000,494420950,9650,9670,9670,9650,162
20250318,110900,492856640,9670,9650,9670,9650,175
20250318,110800,491167010,9660,9650,9690,9650,89
20250318,110700,490307120,9660,9650,9660,9650,122
20250318,110600,489129320,9650,9660,9660,9650,270
20250318,110500,486523240,9660,9670,9670,9650,1234
20250318,110400,474603570,9680,9680,9680,9680,58
20250318,110300,474042130,9660,9670,9680,9660,383
20250318,110200,470338400,9690,9680,9690,9670,127
20250318,110100,469108630,9680,9680,9680,9670,21
20250318,110000,468905360,9670,9680,9690,9670,173
20250318,105900,467231530,9690,9690,9700,9690,271
20250318,105800,464605450,9680,9680,9680,9670,57
20250318,105700,464053700,9670,9680,9690,9670,149
20250318,105600,462612190,9680,9680,9690,9670,152
20250318,105500,461140780,9690,9680,9700,9680,22
20250318,105400,460927600,9690,9700,9700,9670,178
20250318,105300,459204850,9700,9700,9700,9690,41
20250318,105200,458807160,9690,9690,9700,9680,123
20250318,105100,457614960,9690,9690,9690,9680,180
20250318,105000,455872260,9690,9690,9690,9680,55
20250318,104900,455339490,9680,9680,9680,9670,58
20250318,104800,454778110,9680,9710,9710,9670,312
20250318,104700,451756440,9710,9710,9740,9710,181
20250318,104600,449994810,9710,9670,9710,9670,181
20250318,104500,448241650,9680,9700,9700,9670,149
20250318,104400,446799210,9710,9720,9720,9700,38
20250318,104300,446430200,9700,9680,9700,9680,135
20250318,104200,445123060,9690,9700,9710,9670,216
20250318,104100,443031440,9700,9690,9710,9680,451
20250318,104000,438662990,9690,9690,9690,9680,30
20250318,103900,438372300,9720,9700,9720,9690,206
20250318,103800,436374350,9720,9690,9720,9680,228
20250318,103700,434161630,9680,9680,9740,9680,597
20250318,103600,428364910,9670,9720,9730,9670,87
20250318,103500,427520690,9740,9680,9740,9670,470
20250318,103400,422951140,9680,9690,9690,9670,85
20250318,103300,422127800,9700,9710,9710,9690,298
20250318,103200,419237060,9710,9700,9710,9700,22
20250318,103100,419023450,9700,9720,9720,9700,103
20250318,103000,418023690,9740,9750,9780,9720,878
20250318,102900,409454990,9740,9720,9740,9700,626
20250318,102800,403358810,9720,9680,9720,9680,477
20250318,102700,398729000,9690,9680,9690,9680,172
20250318,102600,397063770,9680,9680,9710,9680,56
20250318,102500,396521310,9670,9700,9700,9670,45
20250318,102400,396085740,9680,9740,9740,9680,127
20250318,102300,394852600,9710,9740,9740,9710,211
20250318,102200,392801660,9740,9720,9740,9720,87
20250318,102100,391955200,9730,9710,9740,9710,250
20250318,102000,389525410,9720,9670,9740,9670,690
20250318,101900,382837810,9670,9670,9680,9670,202
20250318,101800,380884460,9680,9680,9680,9660,180
20250318,101700,379144400,9660,9660,9690,9660,86
20250318,101600,378312260,9680,9680,9690,9670,1792
20250318,101500,360980770,9680,9690,9690,9680,154
20250318,101400,359490040,9680,9680,9680,9680,23
20250318,101300,359267400,9670,9670,9700,9670,331
20250318,101200,356060820,9670,9670,9670,9670,233
20250318,101100,353807710,9680,9680,9690,9680,551
20250318,101000,348473540,9680,9670,9680,9670,70
20250318,100900,347795970,9670,9690,9690,9670,230
20250318,100800,345569780,9690,9710,9710,9690,3
20250318,100700,345540690,9720,9690,9720,9690,8
20250318,100600,345463060,9690,9700,9700,9680,274
20250318,100500,342807630,9700,9720,9720,9700,257
20250318,100400,340309730,9720,9690,9750,9690,64
20250318,100300,339689230,9700,9700,9700,9690,216
20250318,100200,337595580,9690,9690,9690,9690,8
20250318,100100,337518060,9690,9660,9690,9660,465
20250318,100000,333017830,9660,9670,9670,9660,139
20250318,095900,331674850,9670,9660,9670,9650,901
20250318,095800,322970240,9660,9670,9670,9660,109
20250318,095700,321917200,9670,9660,9670,9660,176
20250318,095600,320216460,9660,9670,9670,9660,413
20250318,095500,316225020,9670,9670,9670,9670,65
20250318,095400,315596470,9670,9680,9680,9660,645
20250318,095300,309359270,9670,9680,9680,9670,78
20250318,095200,308604260,9680,9680,9680,9680,27
20250318,095100,308342900,9680,9680,9680,9680,224
20250318,095000,306174580,9690,9690,9700,9690,49
20250318,094900,305699760,9680,9700,9700,9680,122
20250318,094800,304516380,9700,9730,9730,9700,652
20250318,094700,298184530,9720,9710,9720,9710,118
20250318,094600,297038740,9710,9710,9710,9710,163
20250318,094500,295456010,9710,9690,9740,9690,204
20250318,094400,293476650,9690,9700,9710,9690,79
20250318,094300,292710450,9690,9700,9710,9690,88
20250318,094200,291856280,9710,9700,9710,9690,236
20250318,094100,289567910,9710,9700,9710,9700,42
20250318,094000,289160400,9700,9700,9710,9700,110
20250318,093900,288092910,9710,9700,9720,9700,260
20250318,093800,285568820,9700,9740,9740,9700,202
20250318,093700,283605970,9750,9770,9770,9750,1392
20250318,093600,270023010,9780,9780,9780,9770,181
20250318,093500,268253280,9780,9790,9800,9770,211
20250318,093400,266188250,9800,9790,9800,9790,17
20250318,093300,266021810,9790,9790,9800,9790,72
20250318,093200,265316440,9790,9790,9790,9790,95
20250318,093100,264386390,9790,9770,9790,9770,134
20250318,093000,263076050,9790,9800,9800,9790,279
20250318,092900,260342070,9810,9840,9840,9810,671
20250318,092800,253745780,9840,9890,9890,9840,960
20250318,092700,244288150,9890,9850,9890,9850,208
20250318,092600,242231910,9890,9840,9890,9840,445
20250318,092500,237841450,9830,9830,9830,9830,7
20250318,092400,237772640,9840,9840,9840,9840,210
20250318,092300,235706240,9850,9850,9880,9850,467
20250318,092200,231105000,9850,9870,9870,9850,164
20250318,092100,229488440,9870,9850,9890,9850,118
20250318,092000,228322340,9870,9860,9870,9830,1256
20250318,091900,215939930,9900,9850,9900,9840,634
20250318,091800,209672260,9840,9830,9850,9810,675
20250318,091700,203028680,9850,9780,9880,9780,1146
20250318,091600,191746970,9850,9660,9900,9660,8019
20250318,091500,113239050,9660,9660,9660,9660,52
20250318,091400,112736730,9650,9640,9690,9640,87
20250318,091300,111896850,9630,9630,9630,9630,26
20250318,091200,111646470,9690,9680,9690,9680,10
20250318,091100,111549590,9620,9620,9620,9620,6
20250318,091000,111491870,9620,9670,9680,9620,408
20250318,090900,107556930,9670,9630,9680,9630,210
20250318,090800,105527830,9660,9610,9660,9610,181
20250318,090700,103784320,9610,9680,9680,9610,300
20250318,090600,100895910,9620,9610,9680,9610,228
20250318,090500,98690840,9620,9610,9630,9560,2039
20250318,090400,79118410,9630,9610,9670,9610,1611
20250318,090300,63617200,9600,9730,9730,9600,3145
20250318,090200,33283520,9840,9750,9840,9730,457
20250318,090100,28826040,9760,9810,9880,9760,476
20250318,090000,24161890,9890,9830,9980,9790,2447
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200500 1003674750 9630 9630 9630 9630 269
3 20250318 200400 1003674750 9630 9630 9630 9630 0
4 20250318 200300 1003674750 9630 9630 9630 9630 0
5 20250318 200200 1003674750 9630 9630 9630 9630 0
6 20250318 200100 1003674750 9630 9630 9630 9630 0
7 20250318 200000 1003674750 9630 9630 9630 9630 0
8 20250318 195900 1003674750 9630 9630 9630 9630 0
9 20250318 195800 1003674750 9630 9630 9630 9630 0
10 20250318 195700 1003674750 9630 9630 9630 9630 0
11 20250318 195600 1003674750 9630 9630 9630 9630 0
12 20250318 195500 1003674750 9630 9630 9630 9630 0
13 20250318 195400 1003674750 9630 9630 9630 9630 0
14 20250318 195300 1003674750 9630 9630 9630 9630 0
15 20250318 195200 1003674750 9630 9630 9630 9630 0
16 20250318 195100 1003674750 9630 9630 9630 9630 0
17 20250318 195000 1003674750 9630 9630 9630 9630 0
18 20250318 194900 1003674750 9630 9630 9630 9630 0
19 20250318 194800 1003674750 9630 9630 9630 9630 0
20 20250318 194700 1003674750 9630 9630 9630 9630 0
21 20250318 194600 1003674750 9630 9630 9630 9630 0
22 20250318 194500 1003674750 9630 9630 9630 9630 0
23 20250318 194400 1003674750 9630 9630 9630 9630 0
24 20250318 194300 1003674750 9630 9630 9630 9630 0
25 20250318 194200 1003674750 9630 9630 9630 9630 0
26 20250318 194100 1003674750 9630 9630 9630 9630 0
27 20250318 194000 1003674750 9630 9630 9630 9630 0
28 20250318 193900 1003674750 9630 9630 9630 9630 0
29 20250318 193800 1003674750 9630 9630 9630 9630 0
30 20250318 193700 1003674750 9630 9630 9630 9630 0
31 20250318 193600 1003674750 9630 9630 9630 9630 0
32 20250318 193500 1003674750 9630 9630 9630 9630 269
33 20250318 193400 1003674750 9630 9630 9630 9630 0
34 20250318 193300 1003674750 9630 9630 9630 9630 0
35 20250318 193200 1003674750 9630 9630 9630 9630 0
36 20250318 193100 1003674750 9630 9630 9630 9630 0
37 20250318 193000 1003674750 9630 9630 9630 9630 0
38 20250318 192900 1003674750 9630 9630 9630 9630 0
39 20250318 192800 1003674750 9630 9630 9630 9630 0
40 20250318 192700 1003674750 9630 9630 9630 9630 0
41 20250318 192600 1003674750 9630 9630 9630 9630 0
42 20250318 192500 1003674750 9630 9630 9630 9630 0
43 20250318 192400 1003674750 9630 9630 9630 9630 0
44 20250318 192300 1003674750 9630 9630 9630 9630 0
45 20250318 192200 1003674750 9630 9630 9630 9630 0
46 20250318 192100 1003674750 9630 9630 9630 9630 0
47 20250318 192000 1003674750 9630 9630 9630 9630 0
48 20250318 191900 1003674750 9630 9630 9630 9630 0
49 20250318 191800 1003674750 9630 9630 9630 9630 0
50 20250318 191700 1003674750 9630 9630 9630 9630 0
51 20250318 191600 1003674750 9630 9630 9630 9630 0
52 20250318 191500 1003674750 9630 9630 9630 9630 0
53 20250318 191400 1003674750 9630 9630 9630 9630 0
54 20250318 191300 1003674750 9630 9630 9630 9630 0
55 20250318 191200 1003674750 9630 9630 9630 9630 0
56 20250318 191100 1003674750 9630 9630 9630 9630 0
57 20250318 191000 1003674750 9630 9630 9630 9630 0
58 20250318 190900 1003674750 9630 9630 9630 9630 0
59 20250318 190800 1003674750 9630 9630 9630 9630 0
60 20250318 190700 1003674750 9630 9630 9630 9630 0
61 20250318 190600 1003674750 9630 9630 9630 9630 0
62 20250318 190500 1003674750 9630 9630 9630 9630 269
63 20250318 190400 1003674750 9630 9630 9630 9630 0
64 20250318 190300 1003674750 9630 9630 9630 9630 0
65 20250318 190200 1003674750 9630 9630 9630 9630 0
66 20250318 190100 1003674750 9630 9630 9630 9630 0
67 20250318 190000 1003674750 9630 9630 9630 9630 0
68 20250318 185900 1003674750 9630 9630 9630 9630 0
69 20250318 185800 1003674750 9630 9630 9630 9630 0
70 20250318 185700 1003674750 9630 9630 9630 9630 0
71 20250318 185600 1003674750 9630 9630 9630 9630 0
72 20250318 185500 1003674750 9630 9630 9630 9630 0
73 20250318 185400 1003674750 9630 9630 9630 9630 0
74 20250318 185300 1003674750 9630 9630 9630 9630 0
75 20250318 185200 1003674750 9630 9630 9630 9630 0
76 20250318 185100 1003674750 9630 9630 9630 9630 0
77 20250318 185000 1003674750 9630 9630 9630 9630 0
78 20250318 184900 1003674750 9630 9630 9630 9630 0
79 20250318 184800 1003674750 9630 9630 9630 9630 0
80 20250318 184700 1003674750 9630 9630 9630 9630 0
81 20250318 184600 1003674750 9630 9630 9630 9630 0
82 20250318 184500 1003674750 9630 9630 9630 9630 0
83 20250318 184400 1003674750 9630 9630 9630 9630 0
84 20250318 184300 1003674750 9630 9630 9630 9630 0
85 20250318 184200 1003674750 9630 9630 9630 9630 0
86 20250318 184100 1003674750 9630 9630 9630 9630 0
87 20250318 184000 1003674750 9630 9630 9630 9630 0
88 20250318 183900 1003674750 9630 9630 9630 9630 0
89 20250318 183800 1003674750 9630 9630 9630 9630 0
90 20250318 183700 1003674750 9630 9630 9630 9630 0
91 20250318 183600 1003674750 9630 9630 9630 9630 0
92 20250318 183500 1003674750 9630 9630 9630 9630 269
93 20250318 183400 1003674750 9630 9630 9630 9630 0
94 20250318 183300 1003674750 9630 9630 9630 9630 0
95 20250318 183200 1003674750 9630 9630 9630 9630 0
96 20250318 183100 1003674750 9630 9630 9630 9630 0
97 20250318 183000 1003674750 9630 9630 9630 9630 0
98 20250318 182900 1003674750 9630 9630 9630 9630 0
99 20250318 182800 1003674750 9630 9630 9630 9630 0
100 20250318 182700 1003674750 9630 9630 9630 9630 0
101 20250318 182600 1003674750 9630 9630 9630 9630 0
102 20250318 182500 1003674750 9630 9630 9630 9630 0
103 20250318 182400 1003674750 9630 9630 9630 9630 0
104 20250318 182300 1003674750 9630 9630 9630 9630 0
105 20250318 182200 1003674750 9630 9630 9630 9630 0
106 20250318 182100 1003674750 9630 9630 9630 9630 0
107 20250318 182000 1003674750 9630 9630 9630 9630 0
108 20250318 181900 1003674750 9630 9630 9630 9630 0
109 20250318 181800 1003674750 9630 9630 9630 9630 0
110 20250318 181700 1003674750 9630 9630 9630 9630 0
111 20250318 181600 1003674750 9630 9630 9630 9630 0
112 20250318 181500 1003674750 9630 9630 9630 9630 0
113 20250318 181400 1003674750 9630 9630 9630 9630 0
114 20250318 181300 1003674750 9630 9630 9630 9630 0
115 20250318 181200 1003674750 9630 9630 9630 9630 0
116 20250318 181100 1003674750 9630 9630 9630 9630 0
117 20250318 181000 1003674750 9630 9630 9630 9630 0
118 20250318 180900 1003674750 9630 9630 9630 9630 0
119 20250318 180800 1003674750 9630 9630 9630 9630 0
120 20250318 180700 1003674750 9630 9630 9630 9630 0
121 20250318 180600 1003674750 9630 9630 9630 9630 0
122 20250318 180500 1003674750 9630 9630 9630 9630 269
123 20250318 180400 1003674750 9630 9630 9630 9630 0
124 20250318 180300 1003674750 9630 9630 9630 9630 0
125 20250318 180200 1003674750 9630 9630 9630 9630 0
126 20250318 180100 1003674750 9630 9630 9630 9630 0
127 20250318 180000 1003674750 9630 9630 9630 9630 0
128 20250318 175900 1003674750 9630 9630 9630 9630 0
129 20250318 175800 1003674750 9630 9630 9630 9630 0
130 20250318 175700 1003674750 9630 9630 9630 9630 0
131 20250318 175600 1003674750 9630 9630 9630 9630 0
132 20250318 175500 1003674750 9630 9630 9630 9630 0
133 20250318 175400 1003674750 9630 9630 9630 9630 0
134 20250318 175300 1003674750 9630 9630 9630 9630 0
135 20250318 175200 1003674750 9630 9630 9630 9630 0
136 20250318 175100 1003674750 9630 9630 9630 9630 0
137 20250318 175000 1003674750 9630 9630 9630 9630 0
138 20250318 174900 1003674750 9630 9630 9630 9630 0
139 20250318 174800 1003674750 9630 9630 9630 9630 0
140 20250318 174700 1003674750 9630 9630 9630 9630 0
141 20250318 174600 1003674750 9630 9630 9630 9630 0
142 20250318 174500 1003674750 9630 9630 9630 9630 0
143 20250318 174400 1003674750 9630 9630 9630 9630 0
144 20250318 174300 1003674750 9630 9630 9630 9630 0
145 20250318 174200 1003674750 9630 9630 9630 9630 0
146 20250318 174100 1003674750 9630 9630 9630 9630 0
147 20250318 174000 1003674750 9630 9630 9630 9630 0
148 20250318 173900 1003674750 9630 9630 9630 9630 0
149 20250318 173800 1003674750 9630 9630 9630 9630 0
150 20250318 173700 1003674750 9630 9630 9630 9630 0
151 20250318 173600 1003674750 9630 9630 9630 9630 0
152 20250318 173500 1003674750 9630 9630 9630 9630 269
153 20250318 173400 1003674750 9630 9630 9630 9630 0
154 20250318 173300 1003674750 9630 9630 9630 9630 0
155 20250318 173200 1003674750 9630 9630 9630 9630 0
156 20250318 173100 1003674750 9630 9630 9630 9630 0
157 20250318 173000 1003674750 9630 9630 9630 9630 0
158 20250318 172900 1003674750 9630 9630 9630 9630 0
159 20250318 172800 1003674750 9630 9630 9630 9630 0
160 20250318 172700 1003674750 9630 9630 9630 9630 0
161 20250318 172600 1003674750 9630 9630 9630 9630 0
162 20250318 172500 1003674750 9630 9630 9630 9630 0
163 20250318 172400 1003674750 9630 9630 9630 9630 0
164 20250318 172300 1003674750 9630 9630 9630 9630 0
165 20250318 172200 1003674750 9630 9630 9630 9630 0
166 20250318 172100 1003674750 9630 9630 9630 9630 0
167 20250318 172000 1003674750 9630 9630 9630 9630 0
168 20250318 171900 1003674750 9630 9630 9630 9630 0
169 20250318 171800 1003674750 9630 9630 9630 9630 0
170 20250318 171700 1003674750 9630 9630 9630 9630 0
171 20250318 171600 1003674750 9630 9630 9630 9630 0
172 20250318 171500 1003674750 9630 9630 9630 9630 0
173 20250318 171400 1003674750 9630 9630 9630 9630 0
174 20250318 171300 1003674750 9630 9630 9630 9630 0
175 20250318 171200 1003674750 9630 9630 9630 9630 0
176 20250318 171100 1003674750 9630 9630 9630 9630 0
177 20250318 171000 1003674750 9630 9630 9630 9630 0
178 20250318 170900 1003674750 9630 9630 9630 9630 0
179 20250318 170800 1003674750 9630 9630 9630 9630 0
180 20250318 170700 1003674750 9630 9630 9630 9630 0
181 20250318 170600 1003674750 9630 9630 9630 9630 0
182 20250318 170500 1003674750 9630 9630 9630 9630 269
183 20250318 170400 1003674750 9630 9630 9630 9630 0
184 20250318 170300 1003674750 9630 9630 9630 9630 0
185 20250318 170200 1003674750 9630 9630 9630 9630 0
186 20250318 170100 1003674750 9630 9630 9630 9630 0
187 20250318 170000 1003674750 9630 9630 9630 9630 0
188 20250318 165900 1003674750 9630 9630 9630 9630 0
189 20250318 165800 1003674750 9630 9630 9630 9630 0
190 20250318 165700 1003674750 9630 9630 9630 9630 0
191 20250318 165600 1003674750 9630 9630 9630 9630 0
192 20250318 165500 1003674750 9630 9630 9630 9630 0
193 20250318 165400 1003674750 9630 9630 9630 9630 0
194 20250318 165300 1003674750 9630 9630 9630 9630 0
195 20250318 165200 1003674750 9630 9630 9630 9630 0
196 20250318 165100 1003674750 9630 9630 9630 9630 0
197 20250318 165000 1003674750 9630 9630 9630 9630 0
198 20250318 164900 1003674750 9630 9630 9630 9630 0
199 20250318 164800 1003674750 9630 9630 9630 9630 0
200 20250318 164700 1003674750 9630 9630 9630 9630 0
201 20250318 164600 1003674750 9630 9630 9630 9630 0
202 20250318 164500 1003674750 9630 9630 9630 9630 0
203 20250318 164400 1003674750 9630 9630 9630 9630 0
204 20250318 164300 1003674750 9630 9630 9630 9630 0
205 20250318 164200 1003674750 9630 9630 9630 9630 0
206 20250318 164100 1003674750 9630 9630 9630 9630 0
207 20250318 164000 1003674750 9630 9630 9630 9630 0
208 20250318 163900 1003674750 9630 9630 9630 9630 0
209 20250318 163800 1003674750 9630 9630 9630 9630 0
210 20250318 163700 1003674750 9630 9630 9630 9630 0
211 20250318 163600 1003674750 9630 9630 9630 9630 0
212 20250318 163500 1003674750 9630 9630 9630 9630 269
213 20250318 163400 1003674750 9630 9630 9630 9630 0
214 20250318 163300 1003674750 9630 9630 9630 9630 0
215 20250318 163200 1003674750 9630 9630 9630 9630 0
216 20250318 163100 1003674750 9630 9630 9630 9630 0
217 20250318 163000 1003674750 9630 9630 9630 9630 0
218 20250318 162900 1003674750 9630 9630 9630 9630 0
219 20250318 162800 1003674750 9630 9630 9630 9630 0
220 20250318 162700 1003674750 9630 9630 9630 9630 0
221 20250318 162600 1003674750 9630 9630 9630 9630 0
222 20250318 162500 1003674750 9630 9630 9630 9630 0
223 20250318 162400 1003674750 9630 9630 9630 9630 0
224 20250318 162300 1003674750 9630 9630 9630 9630 0
225 20250318 162200 1003674750 9630 9630 9630 9630 0
226 20250318 162100 1003674750 9630 9630 9630 9630 0
227 20250318 162000 1003674750 9630 9630 9630 9630 0
228 20250318 161900 1003674750 9630 9630 9630 9630 0
229 20250318 161800 1003674750 9630 9630 9630 9630 0
230 20250318 161700 1003674750 9630 9630 9630 9630 0
231 20250318 161600 1003674750 9630 9630 9630 9630 0
232 20250318 161500 1003674750 9630 9630 9630 9630 0
233 20250318 161400 1003674750 9630 9630 9630 9630 0
234 20250318 161300 1003674750 9630 9630 9630 9630 0
235 20250318 161200 1003674750 9630 9630 9630 9630 0
236 20250318 161100 1003674750 9630 9630 9630 9630 0
237 20250318 161000 1003674750 9630 9630 9630 9630 0
238 20250318 160900 1003674750 9630 9630 9630 9630 0
239 20250318 160800 1003674750 9630 9630 9630 9630 0
240 20250318 160700 1003674750 9630 9630 9630 9630 0
241 20250318 160600 1003674750 9630 9630 9630 9630 0
242 20250318 160500 1003674750 9630 9630 9630 9630 269
243 20250318 160400 1003674750 9630 9630 9630 9630 0
244 20250318 160300 1003674750 9630 9630 9630 9630 0
245 20250318 160200 1003674750 9630 9630 9630 9630 0
246 20250318 160100 1003674750 9630 9630 9630 9630 0
247 20250318 160000 1003674750 9630 9630 9630 9630 0
248 20250318 155900 1003674750 9630 9630 9630 9630 0
249 20250318 155800 1003674750 9630 9630 9630 9630 0
250 20250318 155700 1003674750 9630 9630 9630 9630 0
251 20250318 155600 1003674750 9630 9630 9630 9630 0
252 20250318 155500 1003674750 9630 9630 9630 9630 0
253 20250318 155400 1003674750 9630 9630 9630 9630 0
254 20250318 155300 1003674750 9630 9630 9630 9630 0
255 20250318 155200 1003674750 9630 9630 9630 9630 0
256 20250318 155100 1003674750 9630 9630 9630 9630 0
257 20250318 155000 1003674750 9630 9630 9630 9630 0
258 20250318 154900 1003674750 9630 9630 9630 9630 0
259 20250318 154800 1003674750 9630 9630 9630 9630 0
260 20250318 154700 1003674750 9630 9630 9630 9630 0
261 20250318 154600 1003674750 9630 9630 9630 9630 0
262 20250318 154500 1003674750 9630 9630 9630 9630 0
263 20250318 154400 1003674750 9630 9630 9630 9630 0
264 20250318 154300 1003674750 9630 9630 9630 9630 0
265 20250318 154200 1003674750 9630 9630 9630 9630 0
266 20250318 154100 1003674750 9630 9630 9630 9630 0
267 20250318 154000 1003674750 9630 9630 9630 9630 0
268 20250318 153900 1003674750 9630 9630 9630 9630 0
269 20250318 153800 1003674750 9630 9630 9630 9630 0
270 20250318 153700 1003674750 9630 9630 9630 9630 0
271 20250318 153600 1003674750 9630 9630 9630 9630 0
272 20250318 153500 1003674750 9630 9630 9630 9630 269
273 20250318 153400 1003674750 9630 9630 9630 9630 0
274 20250318 153300 1003674750 9630 9630 9630 9630 0
275 20250318 153200 1003674750 9630 9630 9630 9630 0
276 20250318 153100 1003674750 9630 9630 9630 9630 0
277 20250318 153000 1003674750 9630 9630 9630 9630 269
278 20250318 152900 1001084280 9660 9660 9660 9660 0
279 20250318 152800 1001084280 9660 9660 9660 9660 0
280 20250318 152700 1001084280 9660 9660 9660 9660 0
281 20250318 152600 1001084280 9660 9660 9660 9660 0
282 20250318 152500 1001084280 9660 9660 9660 9660 0
283 20250318 152400 1001084280 9660 9660 9660 9660 0
284 20250318 152300 1001084280 9660 9660 9660 9660 0
285 20250318 152200 1001084280 9660 9660 9660 9660 0
286 20250318 152100 1001084280 9660 9660 9660 9660 0
287 20250318 152000 1001084280 9660 9660 9660 9660 0
288 20250318 151900 1001084280 9660 9570 9660 9500 8780
289 20250318 151800 917443270 9570 9560 9670 9560 261
290 20250318 151700 914944100 9560 9570 9660 9550 1854
291 20250318 151600 897153090 9570 9570 9570 9570 10
292 20250318 151500 897057390 9560 9560 9560 9560 191
293 20250318 151400 895231430 9570 9560 9570 9560 205
294 20250318 151300 893270850 9570 9570 9570 9570 5
295 20250318 151200 893223000 9570 9560 9570 9560 126
296 20250318 151100 892017190 9560 9600 9600 9560 60
297 20250318 151000 891442710 9600 9600 9600 9600 23
298 20250318 150900 891221910 9580 9600 9600 9560 240
299 20250318 150800 888925060 9590 9600 9600 9590 9
300 20250318 150700 888838740 9580 9620 9620 9580 101
301 20250318 150600 887868600 9580 9590 9590 9580 283
302 20250318 150500 885157070 9620 9620 9620 9600 160
303 20250318 150400 883618890 9600 9590 9610 9590 137
304 20250318 150300 882303550 9600 9610 9610 9600 66
305 20250318 150200 881669810 9620 9600 9620 9600 89
306 20250318 150100 880815090 9600 9600 9600 9580 27
307 20250318 150000 880556070 9560 9600 9610 9560 333
308 20250318 145900 877363970 9600 9600 9610 9590 42
309 20250318 145800 876960850 9610 9590 9620 9590 50
310 20250318 145700 876480300 9570 9590 9620 9570 355
311 20250318 145600 873079600 9590 9590 9620 9570 64
312 20250318 145500 872465620 9620 9580 9620 9580 106
313 20250318 145400 871448770 9590 9590 9620 9590 208
314 20250318 145300 869452870 9580 9580 9590 9580 117
315 20250318 145200 868331680 9580 9570 9590 9570 144
316 20250318 145100 866952530 9570 9590 9600 9570 193
317 20250318 145000 865103420 9580 9580 9590 9580 180
318 20250318 144900 863378630 9580 9580 9590 9580 137
319 20250318 144800 862065880 9590 9590 9600 9580 392
320 20250318 144700 858308090 9590 9620 9620 9590 88
321 20250318 144600 857463340 9610 9600 9650 9600 433
322 20250318 144500 853288470 9600 9580 9610 9580 543
323 20250318 144400 848081550 9590 9580 9590 9580 37
324 20250318 144300 847726780 9580 9570 9590 9570 110
325 20250318 144200 846673210 9570 9590 9600 9570 232
326 20250318 144100 844452200 9590 9570 9620 9570 113
327 20250318 144000 843368830 9590 9580 9590 9580 83
328 20250318 143900 842573560 9580 9580 9620 9580 403
329 20250318 143800 838710850 9590 9620 9620 9580 84
330 20250318 143700 837905320 9590 9580 9600 9570 253
331 20250318 143600 835481250 9560 9570 9580 9550 225
332 20250318 143500 833329900 9560 9560 9570 9550 150
333 20250318 143400 831896590 9560 9570 9570 9560 101
334 20250318 143300 830930450 9570 9550 9570 9550 234
335 20250318 143200 828695480 9550 9560 9570 9550 117
336 20250318 143100 827576790 9570 9570 9570 9560 273
337 20250318 143000 824965030 9560 9590 9630 9560 478
338 20250318 142900 820386140 9630 9560 9630 9560 306
339 20250318 142800 817448640 9570 9580 9580 9560 75
340 20250318 142700 816731140 9580 9580 9580 9560 268
341 20250318 142600 814167570 9570 9570 9570 9560 61
342 20250318 142500 813584020 9560 9570 9580 9560 279
343 20250318 142400 810915110 9570 9580 9580 9560 345
344 20250318 142300 807613230 9580 9590 9620 9580 124
345 20250318 142200 806423870 9590 9560 9590 9560 27
346 20250318 142100 806164980 9560 9580 9590 9560 251
347 20250318 142000 803763680 9580 9570 9590 9570 151
348 20250318 141900 802318190 9570 9590 9590 9570 354
349 20250318 141800 798926590 9610 9590 9610 9580 241
350 20250318 141700 796616480 9600 9590 9600 9590 57
351 20250318 141600 796069650 9580 9590 9590 9580 125
352 20250318 141500 794871880 9590 9600 9600 9580 222
353 20250318 141400 792744640 9600 9590 9600 9580 124
354 20250318 141300 791555220 9590 9600 9600 9590 75
355 20250318 141200 790835650 9590 9590 9600 9580 304
356 20250318 141100 787922630 9600 9590 9600 9590 24
357 20250318 141000 787692250 9600 9590 9610 9590 82
358 20250318 140900 786905340 9580 9590 9600 9580 258
359 20250318 140800 784432860 9590 9600 9600 9590 98
360 20250318 140700 783492620 9610 9610 9610 9580 64
361 20250318 140600 782877650 9590 9600 9610 9580 262
362 20250318 140500 780364930 9590 9600 9600 9580 116
363 20250318 140400 779252430 9600 9590 9600 9590 44
364 20250318 140300 778830260 9600 9600 9610 9580 261
365 20250318 140200 776327580 9590 9590 9600 9590 52
366 20250318 140100 775828810 9580 9610 9610 9580 115
367 20250318 140000 774725540 9610 9580 9610 9580 850
368 20250318 135900 766568510 9580 9590 9600 9580 75
369 20250318 135800 765849390 9600 9580 9600 9580 100
370 20250318 135700 764890560 9590 9600 9610 9580 258
371 20250318 135600 762417450 9600 9610 9610 9600 39
372 20250318 135500 762042680 9600 9590 9600 9590 160
373 20250318 135400 760507720 9600 9600 9600 9590 271
374 20250318 135300 757908450 9600 9600 9610 9590 191
375 20250318 135200 756075370 9590 9610 9620 9590 73
376 20250318 135100 755374700 9620 9600 9620 9590 398
377 20250318 135000 751554580 9590 9620 9630 9590 68
378 20250318 134900 750901310 9630 9610 9630 9610 34
379 20250318 134800 750573990 9590 9600 9610 9590 304
380 20250318 134700 747657170 9600 9630 9630 9600 73
381 20250318 134600 746955790 9610 9610 9630 9600 134
382 20250318 134500 745668530 9620 9610 9620 9600 220
383 20250318 134400 743556050 9600 9610 9610 9600 53
384 20250318 134300 743046980 9610 9600 9610 9600 131
385 20250318 134200 741788610 9610 9610 9610 9600 211
386 20250318 134100 739762770 9610 9610 9620 9610 85
387 20250318 134000 738945330 9610 9600 9630 9600 42
388 20250318 133900 738541510 9600 9630 9630 9600 536
389 20250318 133800 733390910 9620 9620 9630 9620 45
390 20250318 133700 732957820 9620 9610 9620 9610 115
391 20250318 133600 731852480 9620 9610 9620 9600 289
392 20250318 133500 729076280 9620 9620 9620 9610 49
393 20250318 133400 728604910 9620 9620 9630 9610 58
394 20250318 133300 728046730 9620 9610 9620 9610 242
395 20250318 133200 725720800 9610 9620 9620 9610 152
396 20250318 133100 724259160 9620 9620 9620 9620 28
397 20250318 133000 723989800 9610 9610 9610 9590 324
398 20250318 132900 720880320 9600 9590 9610 9590 142
399 20250318 132800 719517850 9600 9610 9610 9600 47
400 20250318 132700 719066620 9590 9590 9610 9590 275
401 20250318 132600 716428120 9590 9600 9600 9590 78
402 20250318 132500 715679730 9600 9600 9600 9590 84
403 20250318 132400 714873810 9600 9610 9610 9590 385
404 20250318 132300 711179340 9610 9610 9610 9600 65
405 20250318 132200 710554890 9600 9590 9600 9590 101
406 20250318 132100 709585540 9590 9590 9600 9590 319
407 20250318 132000 706526030 9600 9590 9610 9590 86
408 20250318 131900 705700170 9600 9600 9600 9590 51
409 20250318 131800 705210780 9600 9610 9610 9590 264
410 20250318 131700 702677370 9610 9620 9620 9610 119
411 20250318 131600 701533690 9610 9600 9610 9600 38
412 20250318 131500 701168740 9610 9600 9610 9590 353
413 20250318 131400 697780570 9610 9620 9620 9600 42
414 20250318 131300 697376880 9620 9620 9620 9610 86
415 20250318 131200 696550170 9610 9610 9610 9600 233
416 20250318 131100 694313100 9600 9600 9610 9600 71
417 20250318 131000 693631020 9600 9610 9620 9600 1740
418 20250318 130900 676910080 9640 9640 9640 9610 589
419 20250318 130800 671243580 9640 9630 9650 9620 87
420 20250318 130700 670405520 9640 9630 9640 9630 29
421 20250318 130600 670126040 9640 9650 9650 9620 144
422 20250318 130500 668738430 9640 9630 9650 9630 35
423 20250318 130400 668400930 9650 9630 9650 9630 298
424 20250318 130300 665530930 9640 9640 9640 9630 70
425 20250318 130200 664856200 9640 9640 9640 9630 78
426 20250318 130100 664104500 9640 9630 9640 9630 74
427 20250318 130000 663391150 9630 9640 9640 9630 194
428 20250318 125900 661522300 9630 9650 9650 9630 116
429 20250318 125800 660404660 9650 9650 9650 9640 89
430 20250318 125700 659545820 9650 9640 9660 9630 141
431 20250318 125600 658184760 9650 9640 9650 9630 129
432 20250318 125500 656941720 9640 9660 9660 9640 60
433 20250318 125400 656363290 9660 9640 9660 9640 50
434 20250318 125300 655880580 9640 9650 9650 9630 140
435 20250318 125200 654531340 9640 9640 9650 9640 21
436 20250318 125100 654328820 9640 9650 9650 9640 77
437 20250318 125000 653586310 9660 9660 9660 9640 30
438 20250318 124900 653296540 9650 9640 9650 9630 74
439 20250318 124800 652582920 9630 9660 9660 9630 179
440 20250318 124700 650858210 9650 9640 9650 9640 24
441 20250318 124600 650626620 9640 9650 9650 9630 129
442 20250318 124500 649383460 9640 9640 9650 9630 56
443 20250318 124400 648843470 9630 9640 9650 9630 76
444 20250318 124300 648110260 9640 9640 9650 9630 25
445 20250318 124200 647869190 9640 9660 9660 9630 254
446 20250318 124100 645420110 9640 9660 9660 9640 45
447 20250318 124000 644985520 9660 9660 9670 9660 52
448 20250318 123900 644482980 9670 9650 9670 9650 84
449 20250318 123800 643670890 9660 9660 9660 9640 177
450 20250318 123700 641962470 9660 9690 9690 9660 145
451 20250318 123600 640559240 9690 9690 9690 9680 23
452 20250318 123500 640336390 9690 9680 9690 9670 18
453 20250318 123400 640162080 9670 9670 9670 9640 363
454 20250318 123300 636654420 9660 9640 9740 9640 741
455 20250318 123200 629470820 9650 9640 9650 9620 193
456 20250318 123100 627611080 9610 9630 9650 9610 95
457 20250318 123000 626695700 9630 9650 9660 9620 493
458 20250318 122900 621949520 9650 9650 9650 9630 18
459 20250318 122800 621775840 9660 9660 9660 9650 98
460 20250318 122700 620829610 9650 9630 9660 9630 69
461 20250318 122600 620164710 9630 9650 9670 9630 114
462 20250318 122500 619064770 9670 9650 9670 9640 83
463 20250318 122400 618263830 9640 9650 9650 9630 211
464 20250318 122300 616230030 9650 9650 9650 9640 47
465 20250318 122200 615776760 9650 9640 9650 9630 107
466 20250318 122100 614745260 9650 9640 9650 9630 29
467 20250318 122000 614465630 9640 9650 9650 9640 158
468 20250318 121900 612941710 9640 9640 9650 9640 157
469 20250318 121800 611428130 9650 9630 9650 9630 93
470 20250318 121700 610531460 9630 9650 9650 9630 47
471 20250318 121600 610078390 9650 9630 9650 9620 74
472 20250318 121500 609365620 9640 9640 9650 9620 139
473 20250318 121400 608026380 9640 9640 9640 9640 689
474 20250318 121300 601384420 9620 9630 9640 9620 970
475 20250318 121200 592044670 9620 9630 9640 9620 134
476 20250318 121100 590754630 9640 9640 9640 9630 43
477 20250318 121000 590340120 9640 9640 9640 9630 74
478 20250318 120900 589626890 9630 9660 9660 9630 109
479 20250318 120800 588574600 9670 9670 9680 9660 120
480 20250318 120700 587414420 9670 9670 9670 9660 33
481 20250318 120600 587095320 9670 9670 9680 9660 114
482 20250318 120500 585993190 9660 9660 9670 9660 37
483 20250318 120400 585635480 9660 9690 9690 9660 143
484 20250318 120300 584253410 9690 9680 9700 9680 88
485 20250318 120200 583401370 9680 9660 9680 9660 86
486 20250318 120100 582570250 9660 9670 9670 9660 88
487 20250318 120000 581719580 9670 9660 9670 9660 47
488 20250318 115900 581265280 9670 9700 9700 9670 106
489 20250318 115800 580239620 9670 9680 9700 9660 129
490 20250318 115700 578991640 9690 9700 9700 9690 63
491 20250318 115600 578380630 9700 9680 9700 9680 59
492 20250318 115500 577808480 9680 9690 9700 9660 160
493 20250318 115400 576260220 9700 9700 9700 9690 109
494 20250318 115300 575203000 9690 9700 9700 9690 29
495 20250318 115200 574921720 9690 9710 9730 9690 56
496 20250318 115100 574378180 9690 9680 9690 9680 60
497 20250318 115000 573797210 9690 9690 9690 9680 41
498 20250318 114900 573399950 9690 9690 9690 9680 100
499 20250318 114800 572431160 9680 9670 9680 9670 12
500 20250318 114700 572315080 9680 9680 9680 9660 106
501 20250318 114600 571289740 9670 9670 9680 9670 72
502 20250318 114500 570593140 9660 9660 9670 9660 19
503 20250318 114400 570409440 9650 9650 9650 9640 144
504 20250318 114300 569020740 9670 9640 9670 9630 50
505 20250318 114200 568538740 9640 9680 9680 9640 272
506 20250318 114100 565911360 9660 9680 9680 9660 29
507 20250318 114000 565631080 9660 9640 9660 9630 173
508 20250318 113900 563962700 9630 9690 9690 9620 558
509 20250318 113800 558581660 9650 9690 9700 9630 855
510 20250318 113700 550327590 9660 9650 9730 9630 309
511 20250318 113600 547341020 9650 9690 9690 9640 200
512 20250318 113500 545405700 9740 9660 9780 9650 384
513 20250318 113400 541679750 9670 9670 9670 9670 11
514 20250318 113300 541573380 9640 9640 9640 9610 204
515 20250318 113200 539610130 9640 9640 9640 9630 94
516 20250318 113100 538703990 9640 9640 9640 9630 67
517 20250318 113000 538058120 9640 9630 9640 9620 260
518 20250318 112900 535552930 9670 9670 9670 9630 32
519 20250318 112800 535243900 9670 9630 9670 9630 152
520 20250318 112700 533777310 9620 9620 9620 9610 175
521 20250318 112600 532095150 9610 9620 9630 9610 93
522 20250318 112500 531200900 9620 9610 9620 9610 34
523 20250318 112400 530874130 9620 9650 9650 9620 173
524 20250318 112300 529208760 9640 9620 9650 9620 111
525 20250318 112200 528137680 9650 9610 9650 9600 234
526 20250318 112100 525887220 9610 9620 9620 9600 202
527 20250318 112000 523946620 9620 9610 9620 9600 53
528 20250318 111900 523437030 9600 9610 9610 9600 84
529 20250318 111800 522630460 9610 9610 9610 9600 551
530 20250318 111700 517336050 9610 9630 9630 9610 59
531 20250318 111600 516768390 9610 9610 9630 9610 80
532 20250318 111500 515999010 9610 9620 9630 9610 166
533 20250318 111400 514403320 9620 9620 9630 9620 188
534 20250318 111300 512594420 9630 9650 9650 9630 735
535 20250318 111200 505515930 9650 9640 9650 9630 165
536 20250318 111100 503926340 9640 9650 9670 9640 985
537 20250318 111000 494420950 9650 9670 9670 9650 162
538 20250318 110900 492856640 9670 9650 9670 9650 175
539 20250318 110800 491167010 9660 9650 9690 9650 89
540 20250318 110700 490307120 9660 9650 9660 9650 122
541 20250318 110600 489129320 9650 9660 9660 9650 270
542 20250318 110500 486523240 9660 9670 9670 9650 1234
543 20250318 110400 474603570 9680 9680 9680 9680 58
544 20250318 110300 474042130 9660 9670 9680 9660 383
545 20250318 110200 470338400 9690 9680 9690 9670 127
546 20250318 110100 469108630 9680 9680 9680 9670 21
547 20250318 110000 468905360 9670 9680 9690 9670 173
548 20250318 105900 467231530 9690 9690 9700 9690 271
549 20250318 105800 464605450 9680 9680 9680 9670 57
550 20250318 105700 464053700 9670 9680 9690 9670 149
551 20250318 105600 462612190 9680 9680 9690 9670 152
552 20250318 105500 461140780 9690 9680 9700 9680 22
553 20250318 105400 460927600 9690 9700 9700 9670 178
554 20250318 105300 459204850 9700 9700 9700 9690 41
555 20250318 105200 458807160 9690 9690 9700 9680 123
556 20250318 105100 457614960 9690 9690 9690 9680 180
557 20250318 105000 455872260 9690 9690 9690 9680 55
558 20250318 104900 455339490 9680 9680 9680 9670 58
559 20250318 104800 454778110 9680 9710 9710 9670 312
560 20250318 104700 451756440 9710 9710 9740 9710 181
561 20250318 104600 449994810 9710 9670 9710 9670 181
562 20250318 104500 448241650 9680 9700 9700 9670 149
563 20250318 104400 446799210 9710 9720 9720 9700 38
564 20250318 104300 446430200 9700 9680 9700 9680 135
565 20250318 104200 445123060 9690 9700 9710 9670 216
566 20250318 104100 443031440 9700 9690 9710 9680 451
567 20250318 104000 438662990 9690 9690 9690 9680 30
568 20250318 103900 438372300 9720 9700 9720 9690 206
569 20250318 103800 436374350 9720 9690 9720 9680 228
570 20250318 103700 434161630 9680 9680 9740 9680 597
571 20250318 103600 428364910 9670 9720 9730 9670 87
572 20250318 103500 427520690 9740 9680 9740 9670 470
573 20250318 103400 422951140 9680 9690 9690 9670 85
574 20250318 103300 422127800 9700 9710 9710 9690 298
575 20250318 103200 419237060 9710 9700 9710 9700 22
576 20250318 103100 419023450 9700 9720 9720 9700 103
577 20250318 103000 418023690 9740 9750 9780 9720 878
578 20250318 102900 409454990 9740 9720 9740 9700 626
579 20250318 102800 403358810 9720 9680 9720 9680 477
580 20250318 102700 398729000 9690 9680 9690 9680 172
581 20250318 102600 397063770 9680 9680 9710 9680 56
582 20250318 102500 396521310 9670 9700 9700 9670 45
583 20250318 102400 396085740 9680 9740 9740 9680 127
584 20250318 102300 394852600 9710 9740 9740 9710 211
585 20250318 102200 392801660 9740 9720 9740 9720 87
586 20250318 102100 391955200 9730 9710 9740 9710 250
587 20250318 102000 389525410 9720 9670 9740 9670 690
588 20250318 101900 382837810 9670 9670 9680 9670 202
589 20250318 101800 380884460 9680 9680 9680 9660 180
590 20250318 101700 379144400 9660 9660 9690 9660 86
591 20250318 101600 378312260 9680 9680 9690 9670 1792
592 20250318 101500 360980770 9680 9690 9690 9680 154
593 20250318 101400 359490040 9680 9680 9680 9680 23
594 20250318 101300 359267400 9670 9670 9700 9670 331
595 20250318 101200 356060820 9670 9670 9670 9670 233
596 20250318 101100 353807710 9680 9680 9690 9680 551
597 20250318 101000 348473540 9680 9670 9680 9670 70
598 20250318 100900 347795970 9670 9690 9690 9670 230
599 20250318 100800 345569780 9690 9710 9710 9690 3
600 20250318 100700 345540690 9720 9690 9720 9690 8
601 20250318 100600 345463060 9690 9700 9700 9680 274
602 20250318 100500 342807630 9700 9720 9720 9700 257
603 20250318 100400 340309730 9720 9690 9750 9690 64
604 20250318 100300 339689230 9700 9700 9700 9690 216
605 20250318 100200 337595580 9690 9690 9690 9690 8
606 20250318 100100 337518060 9690 9660 9690 9660 465
607 20250318 100000 333017830 9660 9670 9670 9660 139
608 20250318 095900 331674850 9670 9660 9670 9650 901
609 20250318 095800 322970240 9660 9670 9670 9660 109
610 20250318 095700 321917200 9670 9660 9670 9660 176
611 20250318 095600 320216460 9660 9670 9670 9660 413
612 20250318 095500 316225020 9670 9670 9670 9670 65
613 20250318 095400 315596470 9670 9680 9680 9660 645
614 20250318 095300 309359270 9670 9680 9680 9670 78
615 20250318 095200 308604260 9680 9680 9680 9680 27
616 20250318 095100 308342900 9680 9680 9680 9680 224
617 20250318 095000 306174580 9690 9690 9700 9690 49
618 20250318 094900 305699760 9680 9700 9700 9680 122
619 20250318 094800 304516380 9700 9730 9730 9700 652
620 20250318 094700 298184530 9720 9710 9720 9710 118
621 20250318 094600 297038740 9710 9710 9710 9710 163
622 20250318 094500 295456010 9710 9690 9740 9690 204
623 20250318 094400 293476650 9690 9700 9710 9690 79
624 20250318 094300 292710450 9690 9700 9710 9690 88
625 20250318 094200 291856280 9710 9700 9710 9690 236
626 20250318 094100 289567910 9710 9700 9710 9700 42
627 20250318 094000 289160400 9700 9700 9710 9700 110
628 20250318 093900 288092910 9710 9700 9720 9700 260
629 20250318 093800 285568820 9700 9740 9740 9700 202
630 20250318 093700 283605970 9750 9770 9770 9750 1392
631 20250318 093600 270023010 9780 9780 9780 9770 181
632 20250318 093500 268253280 9780 9790 9800 9770 211
633 20250318 093400 266188250 9800 9790 9800 9790 17
634 20250318 093300 266021810 9790 9790 9800 9790 72
635 20250318 093200 265316440 9790 9790 9790 9790 95
636 20250318 093100 264386390 9790 9770 9790 9770 134
637 20250318 093000 263076050 9790 9800 9800 9790 279
638 20250318 092900 260342070 9810 9840 9840 9810 671
639 20250318 092800 253745780 9840 9890 9890 9840 960
640 20250318 092700 244288150 9890 9850 9890 9850 208
641 20250318 092600 242231910 9890 9840 9890 9840 445
642 20250318 092500 237841450 9830 9830 9830 9830 7
643 20250318 092400 237772640 9840 9840 9840 9840 210
644 20250318 092300 235706240 9850 9850 9880 9850 467
645 20250318 092200 231105000 9850 9870 9870 9850 164
646 20250318 092100 229488440 9870 9850 9890 9850 118
647 20250318 092000 228322340 9870 9860 9870 9830 1256
648 20250318 091900 215939930 9900 9850 9900 9840 634
649 20250318 091800 209672260 9840 9830 9850 9810 675
650 20250318 091700 203028680 9850 9780 9880 9780 1146
651 20250318 091600 191746970 9850 9660 9900 9660 8019
652 20250318 091500 113239050 9660 9660 9660 9660 52
653 20250318 091400 112736730 9650 9640 9690 9640 87
654 20250318 091300 111896850 9630 9630 9630 9630 26
655 20250318 091200 111646470 9690 9680 9690 9680 10
656 20250318 091100 111549590 9620 9620 9620 9620 6
657 20250318 091000 111491870 9620 9670 9680 9620 408
658 20250318 090900 107556930 9670 9630 9680 9630 210
659 20250318 090800 105527830 9660 9610 9660 9610 181
660 20250318 090700 103784320 9610 9680 9680 9610 300
661 20250318 090600 100895910 9620 9610 9680 9610 228
662 20250318 090500 98690840 9620 9610 9630 9560 2039
663 20250318 090400 79118410 9630 9610 9670 9610 1611
664 20250318 090300 63617200 9600 9730 9730 9600 3145
665 20250318 090200 33283520 9840 9750 9840 9730 457
666 20250318 090100 28826040 9760 9810 9880 9760 476
667 20250318 090000 24161890 9890 9830 9980 9790 2447