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

670
093240/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200800,3148169954,2380,2380,2380,2380,24844
20250318,200700,3148169954,2380,2380,2380,2380,0
20250318,200600,3148169954,2380,2380,2380,2380,0
20250318,200500,3148169954,2380,2380,2380,2380,0
20250318,200400,3148169954,2380,2380,2380,2380,0
20250318,200300,3148169954,2380,2380,2380,2380,0
20250318,200200,3148169954,2380,2380,2380,2380,0
20250318,200100,3148169954,2380,2380,2380,2380,0
20250318,200000,3148169954,2380,2380,2380,2380,0
20250318,195900,3148169954,2380,2380,2380,2380,0
20250318,195800,3148169954,2380,2380,2380,2380,0
20250318,195700,3148169954,2380,2380,2380,2380,0
20250318,195600,3148169954,2380,2380,2380,2380,0
20250318,195500,3148169954,2380,2380,2380,2380,0
20250318,195400,3148169954,2380,2380,2380,2380,0
20250318,195300,3148169954,2380,2380,2380,2380,0
20250318,195200,3148169954,2380,2380,2380,2380,0
20250318,195100,3148169954,2380,2380,2380,2380,0
20250318,195000,3148169954,2380,2380,2380,2380,0
20250318,194900,3148169954,2380,2380,2380,2380,0
20250318,194800,3148169954,2380,2380,2380,2380,0
20250318,194700,3148169954,2380,2380,2380,2380,0
20250318,194600,3148169954,2380,2380,2380,2380,0
20250318,194500,3148169954,2380,2380,2380,2380,0
20250318,194400,3148169954,2380,2380,2380,2380,0
20250318,194300,3148169954,2380,2380,2380,2380,0
20250318,194200,3148169954,2380,2380,2380,2380,0
20250318,194100,3148169954,2380,2380,2380,2380,0
20250318,194000,3148169954,2380,2380,2380,2380,0
20250318,193900,3148169954,2380,2380,2380,2380,0
20250318,193800,3148169954,2380,2380,2380,2380,24844
20250318,193700,3148169954,2380,2380,2380,2380,0
20250318,193600,3148169954,2380,2380,2380,2380,0
20250318,193500,3148169954,2380,2380,2380,2380,0
20250318,193400,3148169954,2380,2380,2380,2380,0
20250318,193300,3148169954,2380,2380,2380,2380,0
20250318,193200,3148169954,2380,2380,2380,2380,0
20250318,193100,3148169954,2380,2380,2380,2380,0
20250318,193000,3148169954,2380,2380,2380,2380,0
20250318,192900,3148169954,2380,2380,2380,2380,0
20250318,192800,3148169954,2380,2380,2380,2380,0
20250318,192700,3148169954,2380,2380,2380,2380,0
20250318,192600,3148169954,2380,2380,2380,2380,0
20250318,192500,3148169954,2380,2380,2380,2380,0
20250318,192400,3148169954,2380,2380,2380,2380,0
20250318,192300,3148169954,2380,2380,2380,2380,0
20250318,192200,3148169954,2380,2380,2380,2380,0
20250318,192100,3148169954,2380,2380,2380,2380,0
20250318,192000,3148169954,2380,2380,2380,2380,0
20250318,191900,3148169954,2380,2380,2380,2380,0
20250318,191800,3148169954,2380,2380,2380,2380,0
20250318,191700,3148169954,2380,2380,2380,2380,0
20250318,191600,3148169954,2380,2380,2380,2380,0
20250318,191500,3148169954,2380,2380,2380,2380,0
20250318,191400,3148169954,2380,2380,2380,2380,0
20250318,191300,3148169954,2380,2380,2380,2380,0
20250318,191200,3148169954,2380,2380,2380,2380,0
20250318,191100,3148169954,2380,2380,2380,2380,0
20250318,191000,3148169954,2380,2380,2380,2380,0
20250318,190900,3148169954,2380,2380,2380,2380,0
20250318,190800,3148169954,2380,2380,2380,2380,24844
20250318,190700,3148169954,2380,2380,2380,2380,0
20250318,190600,3148169954,2380,2380,2380,2380,0
20250318,190500,3148169954,2380,2380,2380,2380,0
20250318,190400,3148169954,2380,2380,2380,2380,0
20250318,190300,3148169954,2380,2380,2380,2380,0
20250318,190200,3148169954,2380,2380,2380,2380,0
20250318,190100,3148169954,2380,2380,2380,2380,0
20250318,190000,3148169954,2380,2380,2380,2380,0
20250318,185900,3148169954,2380,2380,2380,2380,0
20250318,185800,3148169954,2380,2380,2380,2380,0
20250318,185700,3148169954,2380,2380,2380,2380,0
20250318,185600,3148169954,2380,2380,2380,2380,0
20250318,185500,3148169954,2380,2380,2380,2380,0
20250318,185400,3148169954,2380,2380,2380,2380,0
20250318,185300,3148169954,2380,2380,2380,2380,0
20250318,185200,3148169954,2380,2380,2380,2380,0
20250318,185100,3148169954,2380,2380,2380,2380,0
20250318,185000,3148169954,2380,2380,2380,2380,0
20250318,184900,3148169954,2380,2380,2380,2380,0
20250318,184800,3148169954,2380,2380,2380,2380,0
20250318,184700,3148169954,2380,2380,2380,2380,0
20250318,184600,3148169954,2380,2380,2380,2380,0
20250318,184500,3148169954,2380,2380,2380,2380,0
20250318,184400,3148169954,2380,2380,2380,2380,0
20250318,184300,3148169954,2380,2380,2380,2380,0
20250318,184200,3148169954,2380,2380,2380,2380,0
20250318,184100,3148169954,2380,2380,2380,2380,0
20250318,184000,3148169954,2380,2380,2380,2380,0
20250318,183900,3148169954,2380,2380,2380,2380,0
20250318,183800,3148169954,2380,2380,2380,2380,24844
20250318,183700,3148169954,2380,2380,2380,2380,0
20250318,183600,3148169954,2380,2380,2380,2380,0
20250318,183500,3148169954,2380,2380,2380,2380,0
20250318,183400,3148169954,2380,2380,2380,2380,0
20250318,183300,3148169954,2380,2380,2380,2380,0
20250318,183200,3148169954,2380,2380,2380,2380,0
20250318,183100,3148169954,2380,2380,2380,2380,0
20250318,183000,3148169954,2380,2380,2380,2380,0
20250318,182900,3148169954,2380,2380,2380,2380,0
20250318,182800,3148169954,2380,2380,2380,2380,0
20250318,182700,3148169954,2380,2380,2380,2380,0
20250318,182600,3148169954,2380,2380,2380,2380,0
20250318,182500,3148169954,2380,2380,2380,2380,0
20250318,182400,3148169954,2380,2380,2380,2380,0
20250318,182300,3148169954,2380,2380,2380,2380,0
20250318,182200,3148169954,2380,2380,2380,2380,0
20250318,182100,3148169954,2380,2380,2380,2380,0
20250318,182000,3148169954,2380,2380,2380,2380,0
20250318,181900,3148169954,2380,2380,2380,2380,0
20250318,181800,3148169954,2380,2380,2380,2380,0
20250318,181700,3148169954,2380,2380,2380,2380,0
20250318,181600,3148169954,2380,2380,2380,2380,0
20250318,181500,3148169954,2380,2380,2380,2380,0
20250318,181400,3148169954,2380,2380,2380,2380,0
20250318,181300,3148169954,2380,2380,2380,2380,0
20250318,181200,3148169954,2380,2380,2380,2380,0
20250318,181100,3148169954,2380,2380,2380,2380,0
20250318,181000,3148169954,2380,2380,2380,2380,0
20250318,180900,3148169954,2380,2380,2380,2380,0
20250318,180800,3148169954,2380,2380,2380,2380,24844
20250318,180700,3148169954,2380,2380,2380,2380,0
20250318,180600,3148169954,2380,2380,2380,2380,0
20250318,180500,3148169954,2380,2380,2380,2380,0
20250318,180400,3148169954,2380,2380,2380,2380,0
20250318,180300,3148169954,2380,2380,2380,2380,0
20250318,180200,3148169954,2380,2380,2380,2380,0
20250318,180100,3148169954,2380,2380,2380,2380,0
20250318,180000,3148169954,2380,2380,2380,2380,0
20250318,175900,3148169954,2380,2380,2380,2380,0
20250318,175800,3148169954,2380,2380,2380,2380,0
20250318,175700,3148169954,2380,2380,2380,2380,0
20250318,175600,3148169954,2380,2380,2380,2380,0
20250318,175500,3148169954,2380,2380,2380,2380,0
20250318,175400,3148169954,2380,2380,2380,2380,0
20250318,175300,3148169954,2380,2380,2380,2380,0
20250318,175200,3148169954,2380,2380,2380,2380,0
20250318,175100,3148169954,2380,2380,2380,2380,0
20250318,175000,3148169954,2380,2380,2380,2380,0
20250318,174900,3148169954,2380,2380,2380,2380,0
20250318,174800,3148169954,2380,2380,2380,2380,0
20250318,174700,3148169954,2380,2380,2380,2380,0
20250318,174600,3148169954,2380,2380,2380,2380,0
20250318,174500,3148169954,2380,2380,2380,2380,0
20250318,174400,3148169954,2380,2380,2380,2380,0
20250318,174300,3148169954,2380,2380,2380,2380,0
20250318,174200,3148169954,2380,2380,2380,2380,0
20250318,174100,3148169954,2380,2380,2380,2380,0
20250318,174000,3148169954,2380,2380,2380,2380,0
20250318,173900,3148169954,2380,2380,2380,2380,0
20250318,173800,3148169954,2380,2380,2380,2380,24844
20250318,173700,3148169954,2380,2380,2380,2380,0
20250318,173600,3148169954,2380,2380,2380,2380,0
20250318,173500,3148169954,2380,2380,2380,2380,0
20250318,173400,3148169954,2380,2380,2380,2380,0
20250318,173300,3148169954,2380,2380,2380,2380,0
20250318,173200,3148169954,2380,2380,2380,2380,0
20250318,173100,3148169954,2380,2380,2380,2380,0
20250318,173000,3148169954,2380,2380,2380,2380,0
20250318,172900,3148169954,2380,2380,2380,2380,0
20250318,172800,3148169954,2380,2380,2380,2380,0
20250318,172700,3148169954,2380,2380,2380,2380,0
20250318,172600,3148169954,2380,2380,2380,2380,0
20250318,172500,3148169954,2380,2380,2380,2380,0
20250318,172400,3148169954,2380,2380,2380,2380,0
20250318,172300,3148169954,2380,2380,2380,2380,0
20250318,172200,3148169954,2380,2380,2380,2380,0
20250318,172100,3148169954,2380,2380,2380,2380,0
20250318,172000,3148169954,2380,2380,2380,2380,0
20250318,171900,3148169954,2380,2380,2380,2380,0
20250318,171800,3148169954,2380,2380,2380,2380,0
20250318,171700,3148169954,2380,2380,2380,2380,0
20250318,171600,3148169954,2380,2380,2380,2380,0
20250318,171500,3148169954,2380,2380,2380,2380,0
20250318,171400,3148169954,2380,2380,2380,2380,0
20250318,171300,3148169954,2380,2380,2380,2380,0
20250318,171200,3148169954,2380,2380,2380,2380,0
20250318,171100,3148169954,2380,2380,2380,2380,0
20250318,171000,3148169954,2380,2380,2380,2380,0
20250318,170900,3148169954,2380,2380,2380,2380,0
20250318,170800,3148169954,2380,2380,2380,2380,24844
20250318,170700,3148169954,2380,2380,2380,2380,0
20250318,170600,3148169954,2380,2380,2380,2380,0
20250318,170500,3148169954,2380,2380,2380,2380,0
20250318,170400,3148169954,2380,2380,2380,2380,0
20250318,170300,3148169954,2380,2380,2380,2380,0
20250318,170200,3148169954,2380,2380,2380,2380,0
20250318,170100,3148169954,2380,2380,2380,2380,0
20250318,170000,3148169954,2380,2380,2380,2380,0
20250318,165900,3148169954,2380,2380,2380,2380,0
20250318,165800,3148169954,2380,2380,2380,2380,0
20250318,165700,3148169954,2380,2380,2380,2380,0
20250318,165600,3148169954,2380,2380,2380,2380,0
20250318,165500,3148169954,2380,2380,2380,2380,0
20250318,165400,3148169954,2380,2380,2380,2380,0
20250318,165300,3148169954,2380,2380,2380,2380,0
20250318,165200,3148169954,2380,2380,2380,2380,0
20250318,165100,3148169954,2380,2380,2380,2380,0
20250318,165000,3148169954,2380,2380,2380,2380,0
20250318,164900,3148169954,2380,2380,2380,2380,0
20250318,164800,3148169954,2380,2380,2380,2380,0
20250318,164700,3148169954,2380,2380,2380,2380,0
20250318,164600,3148169954,2380,2380,2380,2380,0
20250318,164500,3148169954,2380,2380,2380,2380,0
20250318,164400,3148169954,2380,2380,2380,2380,0
20250318,164300,3148169954,2380,2380,2380,2380,0
20250318,164200,3148169954,2380,2380,2380,2380,0
20250318,164100,3148169954,2380,2380,2380,2380,0
20250318,164000,3148169954,2380,2380,2380,2380,0
20250318,163900,3148169954,2380,2380,2380,2380,0
20250318,163800,3148169954,2380,2380,2380,2380,24844
20250318,163700,3148169954,2380,2380,2380,2380,0
20250318,163600,3148169954,2380,2380,2380,2380,0
20250318,163500,3148169954,2380,2380,2380,2380,0
20250318,163400,3148169954,2380,2380,2380,2380,0
20250318,163300,3148169954,2380,2380,2380,2380,0
20250318,163200,3148169954,2380,2380,2380,2380,0
20250318,163100,3148169954,2380,2380,2380,2380,0
20250318,163000,3148169954,2380,2380,2380,2380,0
20250318,162900,3148169954,2380,2380,2380,2380,0
20250318,162800,3148169954,2380,2380,2380,2380,0
20250318,162700,3148169954,2380,2380,2380,2380,0
20250318,162600,3148169954,2380,2380,2380,2380,0
20250318,162500,3148169954,2380,2380,2380,2380,0
20250318,162400,3148169954,2380,2380,2380,2380,0
20250318,162300,3148169954,2380,2380,2380,2380,0
20250318,162200,3148169954,2380,2380,2380,2380,0
20250318,162100,3148169954,2380,2380,2380,2380,0
20250318,162000,3148169954,2380,2380,2380,2380,0
20250318,161900,3148169954,2380,2380,2380,2380,0
20250318,161800,3148169954,2380,2380,2380,2380,0
20250318,161700,3148169954,2380,2380,2380,2380,0
20250318,161600,3148169954,2380,2380,2380,2380,0
20250318,161500,3148169954,2380,2380,2380,2380,0
20250318,161400,3148169954,2380,2380,2380,2380,0
20250318,161300,3148169954,2380,2380,2380,2380,0
20250318,161200,3148169954,2380,2380,2380,2380,0
20250318,161100,3148169954,2380,2380,2380,2380,0
20250318,161000,3148169954,2380,2380,2380,2380,0
20250318,160900,3148169954,2380,2380,2380,2380,0
20250318,160800,3148169954,2380,2380,2380,2380,24844
20250318,160700,3148169954,2380,2380,2380,2380,0
20250318,160600,3148169954,2380,2380,2380,2380,0
20250318,160500,3148169954,2380,2380,2380,2380,0
20250318,160400,3148169954,2380,2380,2380,2380,0
20250318,160300,3148169954,2380,2380,2380,2380,0
20250318,160200,3148169954,2380,2380,2380,2380,0
20250318,160100,3148169954,2380,2380,2380,2380,0
20250318,160000,3148169954,2380,2380,2380,2380,0
20250318,155900,3148169954,2380,2380,2380,2380,0
20250318,155800,3148169954,2380,2380,2380,2380,0
20250318,155700,3148169954,2380,2380,2380,2380,0
20250318,155600,3148169954,2380,2380,2380,2380,0
20250318,155500,3148169954,2380,2380,2380,2380,0
20250318,155400,3148169954,2380,2380,2380,2380,0
20250318,155300,3148169954,2380,2380,2380,2380,0
20250318,155200,3148169954,2380,2380,2380,2380,0
20250318,155100,3148169954,2380,2380,2380,2380,0
20250318,155000,3148169954,2380,2380,2380,2380,0
20250318,154900,3148169954,2380,2380,2380,2380,0
20250318,154800,3148169954,2380,2380,2380,2380,0
20250318,154700,3148169954,2380,2380,2380,2380,0
20250318,154600,3148169954,2380,2380,2380,2380,0
20250318,154500,3148169954,2380,2380,2380,2380,0
20250318,154400,3148169954,2380,2380,2380,2380,0
20250318,154300,3148169954,2380,2380,2380,2380,0
20250318,154200,3148169954,2380,2380,2380,2380,0
20250318,154100,3148169954,2380,2380,2380,2380,0
20250318,154000,3148169954,2380,2380,2380,2380,0
20250318,153900,3148169954,2380,2380,2380,2380,0
20250318,153800,3148169954,2380,2380,2380,2380,24844
20250318,153700,3148169954,2380,2380,2380,2380,0
20250318,153600,3148169954,2380,2380,2380,2380,0
20250318,153500,3148169954,2380,2380,2380,2380,0
20250318,153400,3148169954,2380,2380,2380,2380,0
20250318,153300,3148169954,2380,2380,2380,2380,0
20250318,153200,3148169954,2380,2380,2380,2380,0
20250318,153100,3148169954,2380,2380,2380,2380,0
20250318,153000,3148169954,2380,2380,2380,2380,24844
20250318,152900,3089041234,2360,2360,2360,2360,0
20250318,152800,3089041234,2360,2360,2360,2360,0
20250318,152700,3089041234,2360,2360,2360,2360,0
20250318,152600,3089041234,2360,2360,2360,2360,0
20250318,152500,3089041234,2360,2360,2360,2360,0
20250318,152400,3089041234,2360,2360,2360,2360,0
20250318,152300,3089041234,2360,2360,2360,2360,0
20250318,152200,3089041234,2360,2360,2360,2360,0
20250318,152100,3089041234,2360,2360,2360,2360,0
20250318,152000,3089041234,2360,2360,2360,2360,0
20250318,151900,3089041234,2360,2355,2360,2355,1023
20250318,151800,3086632039,2355,2355,2355,2355,15
20250318,151700,3086596714,2355,2360,2365,2355,9343
20250318,151600,3064547214,2360,2360,2365,2355,2648
20250318,151500,3058302909,2355,2360,2360,2355,1865
20250318,151400,3053904069,2360,2355,2360,2355,866
20250318,151300,3051864614,2355,2355,2355,2355,6475
20250318,151200,3036615989,2355,2355,2355,2355,1000
20250318,151100,3034260989,2355,2355,2360,2355,8342
20250318,151000,3014614554,2360,2355,2360,2355,36
20250318,150900,3014529744,2355,2360,2360,2355,472
20250318,150800,3013416184,2360,2365,2365,2360,13615
20250318,150700,2981284329,2360,2360,2365,2360,61
20250318,150600,2981140219,2365,2360,2365,2360,1036
20250318,150500,2978695109,2360,2360,2360,2360,1655
20250318,150400,2974789309,2360,2355,2360,2355,8932
20250318,150300,2953720974,2350,2355,2355,2350,2483
20250318,150200,2947875924,2360,2365,2365,2360,318
20250318,150100,2947124384,2360,2355,2360,2355,5446
20250318,150000,2934272824,2360,2360,2360,2360,756
20250318,145900,2932488664,2360,2360,2360,2360,10
20250318,145800,2932465064,2360,2355,2360,2355,102
20250318,145700,2932224844,2355,2360,2360,2355,864
20250318,145600,2930187744,2360,2360,2360,2360,295
20250318,145500,2929491544,2360,2360,2360,2360,152
20250318,145400,2929132824,2355,2355,2360,2355,3325
20250318,145300,2921302184,2360,2355,2360,2355,521
20250318,145200,2920074964,2355,2350,2355,2350,593
20250318,145100,2918679949,2350,2355,2355,2350,1162
20250318,145000,2915948249,2355,2355,2355,2355,139
20250318,144900,2915620904,2355,2355,2355,2355,2481
20250318,144800,2909778149,2360,2360,2360,2355,1662
20250318,144700,2905858379,2360,2365,2365,2360,2734
20250318,144600,2899397444,2365,2365,2365,2365,510
20250318,144500,2898191294,2365,2365,2365,2365,13
20250318,144400,2898160549,2365,2355,2365,2355,2764
20250318,144300,2891635049,2355,2360,2360,2355,227
20250318,144200,2891099829,2360,2360,2360,2360,2256
20250318,144100,2885775669,2360,2360,2360,2360,6196
20250318,144000,2871153109,2360,2360,2360,2360,3
20250318,143900,2871146029,2365,2365,2365,2365,0
20250318,143800,2871146029,2365,2355,2365,2355,410
20250318,143700,2870177304,2355,2355,2355,2355,350
20250318,143600,2869353054,2360,2360,2360,2360,94
20250318,143500,2869131214,2360,2360,2360,2360,50
20250318,143400,2869013214,2355,2360,2360,2355,100
20250318,143300,2868777699,2360,2360,2360,2360,5647
20250318,143200,2855450779,2355,2355,2360,2355,1240
20250318,143100,2852530549,2360,2360,2360,2360,306
20250318,143000,2851808389,2365,2360,2365,2360,11
20250318,142900,2851782424,2360,2365,2365,2360,1368
20250318,142800,2848549104,2370,2370,2370,2370,1
20250318,142700,2848546734,2370,2370,2370,2365,1944
20250318,142600,2843946659,2370,2370,2370,2370,3199
20250318,142500,2836365029,2370,2360,2370,2360,5364
20250318,142400,2823658784,2365,2360,2365,2360,1085
20250318,142300,2821097184,2360,2355,2360,2355,2427
20250318,142200,2815376444,2350,2350,2350,2350,35
20250318,142100,2815294194,2350,2355,2355,2350,1668
20250318,142000,2811374369,2350,2350,2350,2350,255
20250318,141900,2810775119,2350,2355,2355,2350,700
20250318,141800,2809127619,2355,2345,2355,2345,6002
20250318,141700,2795052909,2345,2350,2350,2345,3103
20250318,141600,2787761694,2345,2350,2350,2345,798
20250318,141500,2785887354,2350,2345,2350,2345,731
20250318,141400,2784172984,2345,2350,2350,2345,3209
20250318,141300,2776646864,2350,2350,2350,2350,79
20250318,141200,2776461214,2350,2350,2350,2345,901
20250318,141100,2774344649,2340,2350,2350,2340,12185
20250318,141000,2745802374,2350,2345,2350,2345,5627
20250318,140900,2732605959,2345,2350,2355,2345,663
20250318,140800,2731047609,2345,2355,2355,2345,11255
20250318,140700,2704574779,2360,2360,2360,2360,0
20250318,140600,2704574779,2360,2360,2360,2360,267
20250318,140500,2703944659,2355,2355,2360,2355,3646
20250318,140400,2695356829,2360,2360,2365,2360,4144
20250318,140300,2685571984,2360,2355,2360,2355,10
20250318,140200,2685548404,2360,2360,2360,2360,110
20250318,140100,2685288804,2360,2360,2360,2360,16
20250318,140000,2685251044,2360,2355,2360,2355,5573
20250318,135900,2672099964,2355,2355,2360,2355,2155
20250318,135800,2667023694,2360,2360,2365,2360,4810
20250318,135700,2655668874,2360,2365,2370,2360,1154
20250318,135600,2652942534,2365,2370,2370,2360,14925
20250318,135500,2617646979,2370,2370,2372,2370,1125
20250318,135400,2614980727,2370,2370,2370,2370,4382
20250318,135300,2604595387,2370,2380,2380,2370,5359
20250318,135200,2591893707,2380,2375,2380,2375,2106
20250318,135100,2586886442,2380,2375,2380,2375,2186
20250318,135000,2581685982,2375,2375,2375,2370,6959
20250318,134900,2565173357,2375,2390,2395,2375,38423
20250318,134800,2473276212,2385,2380,2390,2380,9156
20250318,134700,2451432433,2370,2380,2380,2370,224
20250318,134600,2450900508,2380,2370,2380,2370,3530
20250318,134500,2442534393,2365,2370,2370,2365,2587
20250318,134400,2436405888,2370,2375,2375,2370,1611
20250318,134300,2432582263,2375,2390,2390,2375,13140
20250318,134200,2401293393,2390,2385,2390,2385,10452
20250318,134100,2376322373,2385,2385,2385,2385,7570
20250318,134000,2358267923,2385,2385,2385,2380,17066
20250318,133900,2317568013,2385,2375,2385,2375,27162
20250318,133800,2252889588,2375,2370,2375,2370,1154
20250318,133700,2250151608,2370,2370,2370,2370,451
20250318,133600,2249082738,2375,2375,2375,2375,20
20250318,133500,2249035238,2370,2370,2370,2370,74
20250318,133400,2248859858,2370,2370,2370,2370,870
20250318,133300,2246797958,2370,2370,2370,2370,65
20250318,133200,2246643908,2370,2370,2370,2370,2461
20250318,133100,2240811338,2370,2370,2370,2365,1793
20250318,133000,2236565493,2370,2375,2375,2370,21
20250318,132900,2236515623,2365,2370,2375,2365,4040
20250318,132800,2226935928,2375,2375,2375,2370,1479
20250318,132700,2223423478,2375,2380,2380,2375,10516
20250318,132600,2198417403,2375,2375,2380,2370,1574
20250318,132500,2194679153,2375,2380,2380,2375,1826
20250318,132400,2190339213,2375,2370,2375,2370,5939
20250318,132300,2176236588,2375,2370,2375,2370,580
20250318,132200,2174861913,2375,2375,2375,2375,9
20250318,132100,2174840538,2370,2375,2380,2370,7573
20250318,132000,2156845043,2375,2365,2375,2365,4417
20250318,131900,2146374278,2360,2360,2370,2360,1048
20250318,131800,2143900728,2360,2370,2370,2360,865
20250318,131700,2141853693,2370,2365,2370,2360,259
20250318,131600,2141241653,2365,2370,2370,2365,21
20250318,131500,2141191933,2370,2370,2370,2370,0
20250318,131400,2141191933,2370,2370,2370,2370,0
20250318,131300,2141191933,2370,2370,2370,2370,0
20250318,131200,2141191933,2370,2370,2370,2370,1
20250318,131100,2141189563,2370,2370,2370,2370,399
20250318,131000,2140243933,2370,2370,2370,2370,0
20250318,130900,2140243933,2370,2365,2370,2365,5
20250318,130800,2140232088,2365,2365,2365,2365,970
20250318,130700,2137938038,2360,2360,2360,2360,7
20250318,130600,2137921518,2370,2370,2370,2370,0
20250318,130500,2137921518,2370,2370,2370,2370,5
20250318,130400,2137909668,2355,2370,2370,2355,6805
20250318,130300,2121822948,2375,2372,2375,2370,561
20250318,130200,2120490716,2370,2370,2370,2365,1012
20250318,130100,2118093806,2370,2370,2370,2370,3821
20250318,130000,2109038036,2370,2370,2370,2370,0
20250318,125900,2109038036,2370,2365,2370,2365,402
20250318,125800,2108086496,2365,2365,2365,2365,1798
20250318,125700,2103834226,2365,2365,2365,2365,0
20250318,125600,2103834226,2365,2370,2370,2365,1210
20250318,125500,2100968526,2365,2370,2370,2365,1105
20250318,125400,2098354551,2365,2370,2370,2365,1057
20250318,125300,2095851961,2375,2375,2375,2375,800
20250318,125200,2093951961,2370,2370,2370,2370,1000
20250318,125100,2091581961,2370,2365,2370,2365,2049
20250318,125000,2086726756,2365,2365,2365,2365,665
20250318,124900,2085154031,2365,2365,2365,2365,0
20250318,124800,2085154031,2365,2365,2365,2365,1098
20250318,124700,2082557261,2360,2360,2360,2360,3900
20250318,124600,2073353261,2360,2360,2360,2360,0
20250318,124500,2073353261,2360,2360,2360,2360,2
20250318,124400,2073348541,2365,2365,2365,2365,982
20250318,124300,2071026111,2355,2360,2360,2355,2772
20250318,124200,2064491231,2370,2370,2370,2370,0
20250318,124100,2064491231,2370,2370,2370,2370,1049
20250318,124000,2062005101,2370,2370,2370,2370,2
20250318,123900,2062000361,2355,2365,2370,2355,4751
20250318,123800,2050772961,2365,2365,2365,2365,5
20250318,123700,2050761136,2355,2355,2355,2355,754
20250318,123600,2048985466,2355,2355,2355,2355,438
20250318,123500,2047953976,2355,2355,2360,2355,199
20250318,123400,2047485031,2360,2360,2360,2360,4
20250318,123300,2047475591,2360,2365,2365,2360,74
20250318,123200,2047300661,2360,2362,2362,2360,502
20250318,123100,2046115937,2365,2365,2365,2365,199
20250318,123000,2045645302,2362,2362,2362,2362,2
20250318,122900,2045640578,2362,2362,2362,2362,200
20250318,122800,2045168178,2365,2365,2365,2365,84
20250318,122700,2044969518,2365,2365,2365,2365,1
20250318,122600,2044967153,2355,2362,2362,2355,500
20250318,122500,2043788199,2360,2360,2360,2360,3503
20250318,122400,2035521119,2350,2355,2355,2350,7910
20250318,122300,2016905569,2360,2360,2360,2360,0
20250318,122200,2016905569,2360,2355,2360,2350,1087
20250318,122100,2014350239,2360,2360,2360,2360,42
20250318,122000,2014251119,2355,2350,2355,2350,8258
20250318,121900,1994813529,2355,2350,2355,2350,2
20250318,121800,1994808824,2355,2350,2355,2350,521
20250318,121700,1993584264,2355,2355,2355,2355,88
20250318,121600,1993377024,2350,2350,2350,2350,100
20250318,121500,1993142024,2350,2350,2350,2350,100
20250318,121400,1992907024,2355,2355,2355,2355,200
20250318,121300,1992436024,2355,2355,2355,2355,186
20250318,121200,1991997994,2350,2350,2350,2350,0
20250318,121100,1991997994,2350,2350,2350,2350,1000
20250318,121000,1989647994,2350,2355,2355,2340,4781
20250318,120900,1978435719,2365,2365,2365,2365,500
20250318,120800,1977253219,2365,2360,2365,2360,239
20250318,120700,1976689174,2360,2350,2360,2350,9806
20250318,120600,1953633199,2350,2350,2350,2350,80
20250318,120500,1953445199,2350,2350,2350,2350,7
20250318,120400,1953428749,2350,2350,2350,2345,441
20250318,120300,1952392424,2345,2350,2350,2345,2
20250318,120200,1952387729,2350,2350,2350,2350,0
20250318,120100,1952387729,2350,2345,2350,2345,15
20250318,120000,1952352504,2345,2345,2345,2340,2094
20250318,115900,1947442604,2345,2350,2350,2345,22405
20250318,115800,1894795854,2350,2350,2355,2350,8201
20250318,115700,1875498459,2350,2355,2355,2350,160
20250318,115600,1875122409,2350,2355,2355,2350,35
20250318,115500,1875039989,2355,2355,2355,2355,10
20250318,115400,1875016439,2350,2350,2355,2350,491
20250318,115300,1873862449,2355,2355,2355,2350,1838
20250318,115200,1869540579,2355,2355,2355,2350,1757
20250318,115100,1865411039,2355,2355,2355,2350,2003
20250318,115000,1860699824,2355,2350,2355,2350,2060
20250318,114900,1855858674,2355,2350,2355,2350,13272
20250318,114800,1824663524,2355,2355,2355,2350,5535
20250318,114700,1811628699,2365,2365,2365,2365,140
20250318,114600,1811297599,2365,2360,2365,2355,6854
20250318,114500,1795150769,2360,2360,2365,2360,1275
20250318,114400,1792139519,2360,2360,2365,2360,2955
20250318,114300,1785161404,2365,2365,2365,2365,0
20250318,114200,1785161404,2365,2365,2365,2365,0
20250318,114100,1785161404,2365,2365,2365,2365,0
20250318,114000,1785161404,2365,2365,2365,2365,0
20250318,113900,1785161404,2365,2365,2365,2365,0
20250318,113800,1785161404,2365,2365,2365,2365,0
20250318,113700,1785161404,2365,2365,2365,2365,0
20250318,113600,1785161404,2365,2360,2365,2360,710
20250318,113500,1783482504,2360,2360,2365,2360,1830
20250318,113400,1779163654,2365,2365,2365,2365,729
20250318,113300,1777439569,2365,2360,2365,2360,310
20250318,113200,1776707919,2360,2365,2365,2360,201
20250318,113100,1776233554,2365,2365,2365,2365,10
20250318,113000,1776209904,2360,2375,2375,2360,5451
20250318,112900,1763318264,2365,2370,2370,2365,7346
20250318,112800,1745932064,2365,2365,2365,2365,2777
20250318,112700,1739364459,2365,2365,2370,2365,4471
20250318,112600,1728790519,2365,2375,2375,2365,1922
20250318,112500,1724244694,2375,2375,2375,2375,334
20250318,112400,1723451444,2375,2375,2375,2375,178
20250318,112300,1723028694,2375,2385,2385,2370,15863
20250318,112200,1685315424,2385,2387,2390,2380,15504
20250318,112100,1648299421,2385,2380,2385,2375,16091
20250318,112000,1609944914,2380,2375,2380,2375,10995
20250318,111900,1583784854,2380,2375,2380,2370,6398
20250318,111800,1568580429,2375,2370,2375,2370,14584
20250318,111700,1533964119,2370,2370,2370,2365,4405
20250318,111600,1523530019,2370,2370,2370,2370,5832
20250318,111500,1509708179,2370,2370,2370,2370,7846
20250318,111400,1491113159,2365,2360,2365,2360,3054
20250318,111300,1483890474,2365,2355,2365,2355,3817
20250318,111200,1474874909,2355,2360,2360,2355,559
20250318,111100,1473556174,2355,2360,2360,2355,839
20250318,111000,1471577194,2360,2360,2360,2360,150
20250318,110900,1471223194,2360,2355,2360,2355,1044
20250318,110800,1468760704,2355,2365,2365,2355,590
20250318,110700,1467368299,2360,2365,2365,2360,26
20250318,110600,1467306814,2365,2365,2365,2365,1536
20250318,110500,1463674174,2365,2360,2365,2355,6607
20250318,110400,1448054959,2360,2360,2360,2360,285
20250318,110300,1447382359,2360,2360,2360,2360,2693
20250318,110200,1441026879,2355,2350,2360,2350,4379
20250318,110100,1430704254,2355,2355,2355,2350,1548
20250318,110000,1427063749,2355,2355,2355,2355,504
20250318,105900,1425876829,2355,2360,2360,2355,914
20250318,105800,1423724304,2360,2355,2360,2355,638
20250318,105700,1422220764,2355,2355,2360,2355,963
20250318,105600,1419952874,2355,2360,2360,2350,838
20250318,105500,1417982314,2360,2355,2360,2355,1506
20250318,105400,1414430654,2355,2355,2355,2355,3928
20250318,105300,1405180214,2355,2350,2355,2350,1179
20250318,105200,1402403714,2355,2355,2355,2355,3516
20250318,105100,1394123534,2355,2355,2355,2355,129
20250318,105000,1393819739,2355,2355,2355,2355,220
20250318,104900,1393301639,2355,2355,2355,2355,181
20250318,104800,1392875384,2360,2355,2360,2350,1042
20250318,104700,1390420614,2360,2360,2360,2357,419
20250318,104600,1389431789,2360,2360,2360,2360,373
20250318,104500,1388551509,2355,2355,2355,2355,367
20250318,104400,1387687224,2360,2355,2360,2355,1488
20250318,104300,1384178364,2360,2355,2360,2355,1689
20250318,104200,1380200494,2360,2355,2360,2355,185
20250318,104100,1379764614,2355,2360,2360,2355,200
20250318,104000,1379293114,2360,2355,2360,2355,937
20250318,103900,1377086104,2355,2355,2355,2350,2257
20250318,103800,1371770874,2355,2355,2355,2355,520
20250318,103700,1370546274,2355,2355,2355,2355,100
20250318,103600,1370310774,2350,2355,2355,2350,39
20250318,103500,1370219119,2350,2350,2350,2350,359
20250318,103400,1369375469,2350,2350,2350,2350,493
20250318,103300,1368216919,2350,2355,2355,2345,590
20250318,103200,1366830344,2355,2355,2355,2355,2
20250318,103100,1366825634,2345,2350,2355,2345,4287
20250318,103000,1356765459,2350,2355,2355,2350,431
20250318,102900,1355752524,2355,2360,2360,2355,4078
20250318,102800,1346148784,2355,2360,2360,2355,503
20250318,102700,1344963914,2360,2365,2365,2360,4567
20250318,102600,1334183894,2360,2360,2360,2360,788
20250318,102500,1332324214,2365,2365,2370,2365,9858
20250318,102400,1309009994,2370,2365,2375,2365,2739
20250318,102300,1302531989,2370,2370,2370,2370,3584
20250318,102200,1294037909,2370,2365,2370,2365,3959
20250318,102100,1284664874,2360,2365,2365,2360,8
20250318,102000,1284645964,2365,2365,2365,2365,462
20250318,101900,1283553334,2365,2360,2370,2360,10038
20250318,101800,1259838559,2360,2355,2365,2355,2504
20250318,101700,1253929109,2360,2355,2360,2355,1050
20250318,101600,1251451359,2355,2355,2355,2355,66
20250318,101500,1251295929,2360,2355,2360,2350,11750
20250318,101400,1223597179,2355,2355,2355,2355,0
20250318,101300,1223597179,2355,2355,2355,2355,223
20250318,101200,1223072014,2355,2350,2355,2350,440
20250318,101100,1222036014,2350,2350,2350,2350,954
20250318,101000,1219794114,2350,2350,2350,2350,0
20250318,100900,1219794114,2350,2350,2350,2345,86
20250318,100800,1219592239,2355,2355,2355,2355,2019
20250318,100700,1214837494,2355,2355,2355,2355,1451
20250318,100600,1211420389,2345,2360,2360,2345,7421
20250318,100500,1194010549,2360,2350,2360,2350,3775
20250318,100400,1185117484,2345,2345,2350,2345,1258
20250318,100300,1182167464,2345,2350,2355,2345,4345
20250318,100200,1171973284,2345,2350,2350,2345,1604
20250318,100100,1168203899,2350,2355,2355,2345,2635
20250318,100000,1162017764,2350,2355,2355,2350,1471
20250318,095900,1158556404,2360,2350,2360,2350,277
20250318,095800,1157905139,2350,2355,2360,2350,2022
20250318,095700,1153147084,2355,2355,2355,2355,1623
20250318,095600,1149324919,2355,2355,2355,2355,527
20250318,095500,1148083834,2355,2360,2360,2350,721
20250318,095400,1146389324,2350,2350,2360,2350,14279
20250318,095300,1112825544,2355,2360,2360,2350,7240
20250318,095200,1095759614,2360,2360,2365,2360,5689
20250318,095100,1082332519,2365,2375,2380,2365,12799
20250318,095000,1051986909,2375,2350,2375,2350,10558
20250318,094900,1027012469,2350,2360,2360,2350,2391
20250318,094800,1021376944,2355,2350,2355,2350,5557
20250318,094700,1008306189,2350,2355,2355,2350,12349
20250318,094600,979285193,2355,2350,2360,2350,2012
20250318,094500,974551463,2350,2347,2350,2345,2841
20250318,094400,967881956,2345,2350,2350,2345,1181
20250318,094300,965112506,2350,2345,2350,2345,5143
20250318,094200,953052121,2350,2345,2350,2345,6639
20250318,094100,937483646,2350,2347,2350,2347,1301
20250318,094000,934427529,2347,2350,2350,2347,4429
20250318,093900,924022829,2350,2350,2350,2350,0
20250318,093800,924022829,2350,2355,2360,2350,2963
20250318,093700,917049649,2355,2345,2355,2345,4359
20250318,093600,906810539,2345,2347,2347,2340,7334
20250318,093500,889617474,2347,2345,2347,2345,450
20250318,093400,888561424,2350,2350,2350,2345,3051
20250318,093300,881405914,2350,2350,2350,2350,1274
20250318,093200,878412014,2350,2355,2355,2350,268
20250318,093100,877782139,2355,2345,2355,2345,3656
20250318,093000,869189329,2345,2342,2347,2340,6961
20250318,092900,852892109,2345,2350,2350,2345,4096
20250318,092800,843286939,2350,2355,2360,2350,5704
20250318,092700,829873649,2355,2355,2365,2355,2128
20250318,092600,824855754,2345,2350,2350,2345,2214
20250318,092500,819652884,2350,2350,2355,2350,3271
20250318,092400,811965534,2345,2350,2350,2345,684
20250318,092300,810358434,2345,2345,2350,2345,6372
20250318,092200,795415589,2345,2345,2345,2330,1455
20250318,092100,792021914,2335,2345,2345,2335,1160
20250318,092000,789301724,2330,2345,2345,2330,936
20250318,091900,787116319,2345,2345,2345,2345,1543
20250318,091800,783497984,2345,2340,2345,2340,2986
20250318,091700,776508124,2340,2340,2340,2330,25618
20250318,091600,716687639,2340,2350,2350,2337,1239
20250318,091500,713786682,2345,2340,2345,2335,5795
20250318,091400,700209157,2345,2315,2345,2310,5715
20250318,091300,686914047,2315,2305,2330,2305,5166
20250318,091200,674943897,2320,2305,2320,2300,14683
20250318,091100,641109462,2300,2300,2305,2300,2387
20250318,091000,635613457,2300,2310,2320,2300,7171
20250318,090900,619075507,2310,2305,2325,2290,55189
20250318,090800,491861472,2305,2325,2330,2300,31073
20250318,090700,420182197,2330,2330,2340,2320,9062
20250318,090600,399098092,2330,2355,2365,2330,12076
20250318,090500,370750432,2355,2385,2390,2350,43727
20250318,090400,267131100,2380,2405,2405,2380,19320
20250318,090300,220926710,2405,2365,2405,2365,26194
20250318,090200,158507285,2375,2375,2380,2355,10619
20250318,090100,133365225,2375,2375,2380,2365,18396
20250318,090000,89725290,2375,2375,2375,2360,37842
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200800 3148169954 2380 2380 2380 2380 24844
3 20250318 200700 3148169954 2380 2380 2380 2380 0
4 20250318 200600 3148169954 2380 2380 2380 2380 0
5 20250318 200500 3148169954 2380 2380 2380 2380 0
6 20250318 200400 3148169954 2380 2380 2380 2380 0
7 20250318 200300 3148169954 2380 2380 2380 2380 0
8 20250318 200200 3148169954 2380 2380 2380 2380 0
9 20250318 200100 3148169954 2380 2380 2380 2380 0
10 20250318 200000 3148169954 2380 2380 2380 2380 0
11 20250318 195900 3148169954 2380 2380 2380 2380 0
12 20250318 195800 3148169954 2380 2380 2380 2380 0
13 20250318 195700 3148169954 2380 2380 2380 2380 0
14 20250318 195600 3148169954 2380 2380 2380 2380 0
15 20250318 195500 3148169954 2380 2380 2380 2380 0
16 20250318 195400 3148169954 2380 2380 2380 2380 0
17 20250318 195300 3148169954 2380 2380 2380 2380 0
18 20250318 195200 3148169954 2380 2380 2380 2380 0
19 20250318 195100 3148169954 2380 2380 2380 2380 0
20 20250318 195000 3148169954 2380 2380 2380 2380 0
21 20250318 194900 3148169954 2380 2380 2380 2380 0
22 20250318 194800 3148169954 2380 2380 2380 2380 0
23 20250318 194700 3148169954 2380 2380 2380 2380 0
24 20250318 194600 3148169954 2380 2380 2380 2380 0
25 20250318 194500 3148169954 2380 2380 2380 2380 0
26 20250318 194400 3148169954 2380 2380 2380 2380 0
27 20250318 194300 3148169954 2380 2380 2380 2380 0
28 20250318 194200 3148169954 2380 2380 2380 2380 0
29 20250318 194100 3148169954 2380 2380 2380 2380 0
30 20250318 194000 3148169954 2380 2380 2380 2380 0
31 20250318 193900 3148169954 2380 2380 2380 2380 0
32 20250318 193800 3148169954 2380 2380 2380 2380 24844
33 20250318 193700 3148169954 2380 2380 2380 2380 0
34 20250318 193600 3148169954 2380 2380 2380 2380 0
35 20250318 193500 3148169954 2380 2380 2380 2380 0
36 20250318 193400 3148169954 2380 2380 2380 2380 0
37 20250318 193300 3148169954 2380 2380 2380 2380 0
38 20250318 193200 3148169954 2380 2380 2380 2380 0
39 20250318 193100 3148169954 2380 2380 2380 2380 0
40 20250318 193000 3148169954 2380 2380 2380 2380 0
41 20250318 192900 3148169954 2380 2380 2380 2380 0
42 20250318 192800 3148169954 2380 2380 2380 2380 0
43 20250318 192700 3148169954 2380 2380 2380 2380 0
44 20250318 192600 3148169954 2380 2380 2380 2380 0
45 20250318 192500 3148169954 2380 2380 2380 2380 0
46 20250318 192400 3148169954 2380 2380 2380 2380 0
47 20250318 192300 3148169954 2380 2380 2380 2380 0
48 20250318 192200 3148169954 2380 2380 2380 2380 0
49 20250318 192100 3148169954 2380 2380 2380 2380 0
50 20250318 192000 3148169954 2380 2380 2380 2380 0
51 20250318 191900 3148169954 2380 2380 2380 2380 0
52 20250318 191800 3148169954 2380 2380 2380 2380 0
53 20250318 191700 3148169954 2380 2380 2380 2380 0
54 20250318 191600 3148169954 2380 2380 2380 2380 0
55 20250318 191500 3148169954 2380 2380 2380 2380 0
56 20250318 191400 3148169954 2380 2380 2380 2380 0
57 20250318 191300 3148169954 2380 2380 2380 2380 0
58 20250318 191200 3148169954 2380 2380 2380 2380 0
59 20250318 191100 3148169954 2380 2380 2380 2380 0
60 20250318 191000 3148169954 2380 2380 2380 2380 0
61 20250318 190900 3148169954 2380 2380 2380 2380 0
62 20250318 190800 3148169954 2380 2380 2380 2380 24844
63 20250318 190700 3148169954 2380 2380 2380 2380 0
64 20250318 190600 3148169954 2380 2380 2380 2380 0
65 20250318 190500 3148169954 2380 2380 2380 2380 0
66 20250318 190400 3148169954 2380 2380 2380 2380 0
67 20250318 190300 3148169954 2380 2380 2380 2380 0
68 20250318 190200 3148169954 2380 2380 2380 2380 0
69 20250318 190100 3148169954 2380 2380 2380 2380 0
70 20250318 190000 3148169954 2380 2380 2380 2380 0
71 20250318 185900 3148169954 2380 2380 2380 2380 0
72 20250318 185800 3148169954 2380 2380 2380 2380 0
73 20250318 185700 3148169954 2380 2380 2380 2380 0
74 20250318 185600 3148169954 2380 2380 2380 2380 0
75 20250318 185500 3148169954 2380 2380 2380 2380 0
76 20250318 185400 3148169954 2380 2380 2380 2380 0
77 20250318 185300 3148169954 2380 2380 2380 2380 0
78 20250318 185200 3148169954 2380 2380 2380 2380 0
79 20250318 185100 3148169954 2380 2380 2380 2380 0
80 20250318 185000 3148169954 2380 2380 2380 2380 0
81 20250318 184900 3148169954 2380 2380 2380 2380 0
82 20250318 184800 3148169954 2380 2380 2380 2380 0
83 20250318 184700 3148169954 2380 2380 2380 2380 0
84 20250318 184600 3148169954 2380 2380 2380 2380 0
85 20250318 184500 3148169954 2380 2380 2380 2380 0
86 20250318 184400 3148169954 2380 2380 2380 2380 0
87 20250318 184300 3148169954 2380 2380 2380 2380 0
88 20250318 184200 3148169954 2380 2380 2380 2380 0
89 20250318 184100 3148169954 2380 2380 2380 2380 0
90 20250318 184000 3148169954 2380 2380 2380 2380 0
91 20250318 183900 3148169954 2380 2380 2380 2380 0
92 20250318 183800 3148169954 2380 2380 2380 2380 24844
93 20250318 183700 3148169954 2380 2380 2380 2380 0
94 20250318 183600 3148169954 2380 2380 2380 2380 0
95 20250318 183500 3148169954 2380 2380 2380 2380 0
96 20250318 183400 3148169954 2380 2380 2380 2380 0
97 20250318 183300 3148169954 2380 2380 2380 2380 0
98 20250318 183200 3148169954 2380 2380 2380 2380 0
99 20250318 183100 3148169954 2380 2380 2380 2380 0
100 20250318 183000 3148169954 2380 2380 2380 2380 0
101 20250318 182900 3148169954 2380 2380 2380 2380 0
102 20250318 182800 3148169954 2380 2380 2380 2380 0
103 20250318 182700 3148169954 2380 2380 2380 2380 0
104 20250318 182600 3148169954 2380 2380 2380 2380 0
105 20250318 182500 3148169954 2380 2380 2380 2380 0
106 20250318 182400 3148169954 2380 2380 2380 2380 0
107 20250318 182300 3148169954 2380 2380 2380 2380 0
108 20250318 182200 3148169954 2380 2380 2380 2380 0
109 20250318 182100 3148169954 2380 2380 2380 2380 0
110 20250318 182000 3148169954 2380 2380 2380 2380 0
111 20250318 181900 3148169954 2380 2380 2380 2380 0
112 20250318 181800 3148169954 2380 2380 2380 2380 0
113 20250318 181700 3148169954 2380 2380 2380 2380 0
114 20250318 181600 3148169954 2380 2380 2380 2380 0
115 20250318 181500 3148169954 2380 2380 2380 2380 0
116 20250318 181400 3148169954 2380 2380 2380 2380 0
117 20250318 181300 3148169954 2380 2380 2380 2380 0
118 20250318 181200 3148169954 2380 2380 2380 2380 0
119 20250318 181100 3148169954 2380 2380 2380 2380 0
120 20250318 181000 3148169954 2380 2380 2380 2380 0
121 20250318 180900 3148169954 2380 2380 2380 2380 0
122 20250318 180800 3148169954 2380 2380 2380 2380 24844
123 20250318 180700 3148169954 2380 2380 2380 2380 0
124 20250318 180600 3148169954 2380 2380 2380 2380 0
125 20250318 180500 3148169954 2380 2380 2380 2380 0
126 20250318 180400 3148169954 2380 2380 2380 2380 0
127 20250318 180300 3148169954 2380 2380 2380 2380 0
128 20250318 180200 3148169954 2380 2380 2380 2380 0
129 20250318 180100 3148169954 2380 2380 2380 2380 0
130 20250318 180000 3148169954 2380 2380 2380 2380 0
131 20250318 175900 3148169954 2380 2380 2380 2380 0
132 20250318 175800 3148169954 2380 2380 2380 2380 0
133 20250318 175700 3148169954 2380 2380 2380 2380 0
134 20250318 175600 3148169954 2380 2380 2380 2380 0
135 20250318 175500 3148169954 2380 2380 2380 2380 0
136 20250318 175400 3148169954 2380 2380 2380 2380 0
137 20250318 175300 3148169954 2380 2380 2380 2380 0
138 20250318 175200 3148169954 2380 2380 2380 2380 0
139 20250318 175100 3148169954 2380 2380 2380 2380 0
140 20250318 175000 3148169954 2380 2380 2380 2380 0
141 20250318 174900 3148169954 2380 2380 2380 2380 0
142 20250318 174800 3148169954 2380 2380 2380 2380 0
143 20250318 174700 3148169954 2380 2380 2380 2380 0
144 20250318 174600 3148169954 2380 2380 2380 2380 0
145 20250318 174500 3148169954 2380 2380 2380 2380 0
146 20250318 174400 3148169954 2380 2380 2380 2380 0
147 20250318 174300 3148169954 2380 2380 2380 2380 0
148 20250318 174200 3148169954 2380 2380 2380 2380 0
149 20250318 174100 3148169954 2380 2380 2380 2380 0
150 20250318 174000 3148169954 2380 2380 2380 2380 0
151 20250318 173900 3148169954 2380 2380 2380 2380 0
152 20250318 173800 3148169954 2380 2380 2380 2380 24844
153 20250318 173700 3148169954 2380 2380 2380 2380 0
154 20250318 173600 3148169954 2380 2380 2380 2380 0
155 20250318 173500 3148169954 2380 2380 2380 2380 0
156 20250318 173400 3148169954 2380 2380 2380 2380 0
157 20250318 173300 3148169954 2380 2380 2380 2380 0
158 20250318 173200 3148169954 2380 2380 2380 2380 0
159 20250318 173100 3148169954 2380 2380 2380 2380 0
160 20250318 173000 3148169954 2380 2380 2380 2380 0
161 20250318 172900 3148169954 2380 2380 2380 2380 0
162 20250318 172800 3148169954 2380 2380 2380 2380 0
163 20250318 172700 3148169954 2380 2380 2380 2380 0
164 20250318 172600 3148169954 2380 2380 2380 2380 0
165 20250318 172500 3148169954 2380 2380 2380 2380 0
166 20250318 172400 3148169954 2380 2380 2380 2380 0
167 20250318 172300 3148169954 2380 2380 2380 2380 0
168 20250318 172200 3148169954 2380 2380 2380 2380 0
169 20250318 172100 3148169954 2380 2380 2380 2380 0
170 20250318 172000 3148169954 2380 2380 2380 2380 0
171 20250318 171900 3148169954 2380 2380 2380 2380 0
172 20250318 171800 3148169954 2380 2380 2380 2380 0
173 20250318 171700 3148169954 2380 2380 2380 2380 0
174 20250318 171600 3148169954 2380 2380 2380 2380 0
175 20250318 171500 3148169954 2380 2380 2380 2380 0
176 20250318 171400 3148169954 2380 2380 2380 2380 0
177 20250318 171300 3148169954 2380 2380 2380 2380 0
178 20250318 171200 3148169954 2380 2380 2380 2380 0
179 20250318 171100 3148169954 2380 2380 2380 2380 0
180 20250318 171000 3148169954 2380 2380 2380 2380 0
181 20250318 170900 3148169954 2380 2380 2380 2380 0
182 20250318 170800 3148169954 2380 2380 2380 2380 24844
183 20250318 170700 3148169954 2380 2380 2380 2380 0
184 20250318 170600 3148169954 2380 2380 2380 2380 0
185 20250318 170500 3148169954 2380 2380 2380 2380 0
186 20250318 170400 3148169954 2380 2380 2380 2380 0
187 20250318 170300 3148169954 2380 2380 2380 2380 0
188 20250318 170200 3148169954 2380 2380 2380 2380 0
189 20250318 170100 3148169954 2380 2380 2380 2380 0
190 20250318 170000 3148169954 2380 2380 2380 2380 0
191 20250318 165900 3148169954 2380 2380 2380 2380 0
192 20250318 165800 3148169954 2380 2380 2380 2380 0
193 20250318 165700 3148169954 2380 2380 2380 2380 0
194 20250318 165600 3148169954 2380 2380 2380 2380 0
195 20250318 165500 3148169954 2380 2380 2380 2380 0
196 20250318 165400 3148169954 2380 2380 2380 2380 0
197 20250318 165300 3148169954 2380 2380 2380 2380 0
198 20250318 165200 3148169954 2380 2380 2380 2380 0
199 20250318 165100 3148169954 2380 2380 2380 2380 0
200 20250318 165000 3148169954 2380 2380 2380 2380 0
201 20250318 164900 3148169954 2380 2380 2380 2380 0
202 20250318 164800 3148169954 2380 2380 2380 2380 0
203 20250318 164700 3148169954 2380 2380 2380 2380 0
204 20250318 164600 3148169954 2380 2380 2380 2380 0
205 20250318 164500 3148169954 2380 2380 2380 2380 0
206 20250318 164400 3148169954 2380 2380 2380 2380 0
207 20250318 164300 3148169954 2380 2380 2380 2380 0
208 20250318 164200 3148169954 2380 2380 2380 2380 0
209 20250318 164100 3148169954 2380 2380 2380 2380 0
210 20250318 164000 3148169954 2380 2380 2380 2380 0
211 20250318 163900 3148169954 2380 2380 2380 2380 0
212 20250318 163800 3148169954 2380 2380 2380 2380 24844
213 20250318 163700 3148169954 2380 2380 2380 2380 0
214 20250318 163600 3148169954 2380 2380 2380 2380 0
215 20250318 163500 3148169954 2380 2380 2380 2380 0
216 20250318 163400 3148169954 2380 2380 2380 2380 0
217 20250318 163300 3148169954 2380 2380 2380 2380 0
218 20250318 163200 3148169954 2380 2380 2380 2380 0
219 20250318 163100 3148169954 2380 2380 2380 2380 0
220 20250318 163000 3148169954 2380 2380 2380 2380 0
221 20250318 162900 3148169954 2380 2380 2380 2380 0
222 20250318 162800 3148169954 2380 2380 2380 2380 0
223 20250318 162700 3148169954 2380 2380 2380 2380 0
224 20250318 162600 3148169954 2380 2380 2380 2380 0
225 20250318 162500 3148169954 2380 2380 2380 2380 0
226 20250318 162400 3148169954 2380 2380 2380 2380 0
227 20250318 162300 3148169954 2380 2380 2380 2380 0
228 20250318 162200 3148169954 2380 2380 2380 2380 0
229 20250318 162100 3148169954 2380 2380 2380 2380 0
230 20250318 162000 3148169954 2380 2380 2380 2380 0
231 20250318 161900 3148169954 2380 2380 2380 2380 0
232 20250318 161800 3148169954 2380 2380 2380 2380 0
233 20250318 161700 3148169954 2380 2380 2380 2380 0
234 20250318 161600 3148169954 2380 2380 2380 2380 0
235 20250318 161500 3148169954 2380 2380 2380 2380 0
236 20250318 161400 3148169954 2380 2380 2380 2380 0
237 20250318 161300 3148169954 2380 2380 2380 2380 0
238 20250318 161200 3148169954 2380 2380 2380 2380 0
239 20250318 161100 3148169954 2380 2380 2380 2380 0
240 20250318 161000 3148169954 2380 2380 2380 2380 0
241 20250318 160900 3148169954 2380 2380 2380 2380 0
242 20250318 160800 3148169954 2380 2380 2380 2380 24844
243 20250318 160700 3148169954 2380 2380 2380 2380 0
244 20250318 160600 3148169954 2380 2380 2380 2380 0
245 20250318 160500 3148169954 2380 2380 2380 2380 0
246 20250318 160400 3148169954 2380 2380 2380 2380 0
247 20250318 160300 3148169954 2380 2380 2380 2380 0
248 20250318 160200 3148169954 2380 2380 2380 2380 0
249 20250318 160100 3148169954 2380 2380 2380 2380 0
250 20250318 160000 3148169954 2380 2380 2380 2380 0
251 20250318 155900 3148169954 2380 2380 2380 2380 0
252 20250318 155800 3148169954 2380 2380 2380 2380 0
253 20250318 155700 3148169954 2380 2380 2380 2380 0
254 20250318 155600 3148169954 2380 2380 2380 2380 0
255 20250318 155500 3148169954 2380 2380 2380 2380 0
256 20250318 155400 3148169954 2380 2380 2380 2380 0
257 20250318 155300 3148169954 2380 2380 2380 2380 0
258 20250318 155200 3148169954 2380 2380 2380 2380 0
259 20250318 155100 3148169954 2380 2380 2380 2380 0
260 20250318 155000 3148169954 2380 2380 2380 2380 0
261 20250318 154900 3148169954 2380 2380 2380 2380 0
262 20250318 154800 3148169954 2380 2380 2380 2380 0
263 20250318 154700 3148169954 2380 2380 2380 2380 0
264 20250318 154600 3148169954 2380 2380 2380 2380 0
265 20250318 154500 3148169954 2380 2380 2380 2380 0
266 20250318 154400 3148169954 2380 2380 2380 2380 0
267 20250318 154300 3148169954 2380 2380 2380 2380 0
268 20250318 154200 3148169954 2380 2380 2380 2380 0
269 20250318 154100 3148169954 2380 2380 2380 2380 0
270 20250318 154000 3148169954 2380 2380 2380 2380 0
271 20250318 153900 3148169954 2380 2380 2380 2380 0
272 20250318 153800 3148169954 2380 2380 2380 2380 24844
273 20250318 153700 3148169954 2380 2380 2380 2380 0
274 20250318 153600 3148169954 2380 2380 2380 2380 0
275 20250318 153500 3148169954 2380 2380 2380 2380 0
276 20250318 153400 3148169954 2380 2380 2380 2380 0
277 20250318 153300 3148169954 2380 2380 2380 2380 0
278 20250318 153200 3148169954 2380 2380 2380 2380 0
279 20250318 153100 3148169954 2380 2380 2380 2380 0
280 20250318 153000 3148169954 2380 2380 2380 2380 24844
281 20250318 152900 3089041234 2360 2360 2360 2360 0
282 20250318 152800 3089041234 2360 2360 2360 2360 0
283 20250318 152700 3089041234 2360 2360 2360 2360 0
284 20250318 152600 3089041234 2360 2360 2360 2360 0
285 20250318 152500 3089041234 2360 2360 2360 2360 0
286 20250318 152400 3089041234 2360 2360 2360 2360 0
287 20250318 152300 3089041234 2360 2360 2360 2360 0
288 20250318 152200 3089041234 2360 2360 2360 2360 0
289 20250318 152100 3089041234 2360 2360 2360 2360 0
290 20250318 152000 3089041234 2360 2360 2360 2360 0
291 20250318 151900 3089041234 2360 2355 2360 2355 1023
292 20250318 151800 3086632039 2355 2355 2355 2355 15
293 20250318 151700 3086596714 2355 2360 2365 2355 9343
294 20250318 151600 3064547214 2360 2360 2365 2355 2648
295 20250318 151500 3058302909 2355 2360 2360 2355 1865
296 20250318 151400 3053904069 2360 2355 2360 2355 866
297 20250318 151300 3051864614 2355 2355 2355 2355 6475
298 20250318 151200 3036615989 2355 2355 2355 2355 1000
299 20250318 151100 3034260989 2355 2355 2360 2355 8342
300 20250318 151000 3014614554 2360 2355 2360 2355 36
301 20250318 150900 3014529744 2355 2360 2360 2355 472
302 20250318 150800 3013416184 2360 2365 2365 2360 13615
303 20250318 150700 2981284329 2360 2360 2365 2360 61
304 20250318 150600 2981140219 2365 2360 2365 2360 1036
305 20250318 150500 2978695109 2360 2360 2360 2360 1655
306 20250318 150400 2974789309 2360 2355 2360 2355 8932
307 20250318 150300 2953720974 2350 2355 2355 2350 2483
308 20250318 150200 2947875924 2360 2365 2365 2360 318
309 20250318 150100 2947124384 2360 2355 2360 2355 5446
310 20250318 150000 2934272824 2360 2360 2360 2360 756
311 20250318 145900 2932488664 2360 2360 2360 2360 10
312 20250318 145800 2932465064 2360 2355 2360 2355 102
313 20250318 145700 2932224844 2355 2360 2360 2355 864
314 20250318 145600 2930187744 2360 2360 2360 2360 295
315 20250318 145500 2929491544 2360 2360 2360 2360 152
316 20250318 145400 2929132824 2355 2355 2360 2355 3325
317 20250318 145300 2921302184 2360 2355 2360 2355 521
318 20250318 145200 2920074964 2355 2350 2355 2350 593
319 20250318 145100 2918679949 2350 2355 2355 2350 1162
320 20250318 145000 2915948249 2355 2355 2355 2355 139
321 20250318 144900 2915620904 2355 2355 2355 2355 2481
322 20250318 144800 2909778149 2360 2360 2360 2355 1662
323 20250318 144700 2905858379 2360 2365 2365 2360 2734
324 20250318 144600 2899397444 2365 2365 2365 2365 510
325 20250318 144500 2898191294 2365 2365 2365 2365 13
326 20250318 144400 2898160549 2365 2355 2365 2355 2764
327 20250318 144300 2891635049 2355 2360 2360 2355 227
328 20250318 144200 2891099829 2360 2360 2360 2360 2256
329 20250318 144100 2885775669 2360 2360 2360 2360 6196
330 20250318 144000 2871153109 2360 2360 2360 2360 3
331 20250318 143900 2871146029 2365 2365 2365 2365 0
332 20250318 143800 2871146029 2365 2355 2365 2355 410
333 20250318 143700 2870177304 2355 2355 2355 2355 350
334 20250318 143600 2869353054 2360 2360 2360 2360 94
335 20250318 143500 2869131214 2360 2360 2360 2360 50
336 20250318 143400 2869013214 2355 2360 2360 2355 100
337 20250318 143300 2868777699 2360 2360 2360 2360 5647
338 20250318 143200 2855450779 2355 2355 2360 2355 1240
339 20250318 143100 2852530549 2360 2360 2360 2360 306
340 20250318 143000 2851808389 2365 2360 2365 2360 11
341 20250318 142900 2851782424 2360 2365 2365 2360 1368
342 20250318 142800 2848549104 2370 2370 2370 2370 1
343 20250318 142700 2848546734 2370 2370 2370 2365 1944
344 20250318 142600 2843946659 2370 2370 2370 2370 3199
345 20250318 142500 2836365029 2370 2360 2370 2360 5364
346 20250318 142400 2823658784 2365 2360 2365 2360 1085
347 20250318 142300 2821097184 2360 2355 2360 2355 2427
348 20250318 142200 2815376444 2350 2350 2350 2350 35
349 20250318 142100 2815294194 2350 2355 2355 2350 1668
350 20250318 142000 2811374369 2350 2350 2350 2350 255
351 20250318 141900 2810775119 2350 2355 2355 2350 700
352 20250318 141800 2809127619 2355 2345 2355 2345 6002
353 20250318 141700 2795052909 2345 2350 2350 2345 3103
354 20250318 141600 2787761694 2345 2350 2350 2345 798
355 20250318 141500 2785887354 2350 2345 2350 2345 731
356 20250318 141400 2784172984 2345 2350 2350 2345 3209
357 20250318 141300 2776646864 2350 2350 2350 2350 79
358 20250318 141200 2776461214 2350 2350 2350 2345 901
359 20250318 141100 2774344649 2340 2350 2350 2340 12185
360 20250318 141000 2745802374 2350 2345 2350 2345 5627
361 20250318 140900 2732605959 2345 2350 2355 2345 663
362 20250318 140800 2731047609 2345 2355 2355 2345 11255
363 20250318 140700 2704574779 2360 2360 2360 2360 0
364 20250318 140600 2704574779 2360 2360 2360 2360 267
365 20250318 140500 2703944659 2355 2355 2360 2355 3646
366 20250318 140400 2695356829 2360 2360 2365 2360 4144
367 20250318 140300 2685571984 2360 2355 2360 2355 10
368 20250318 140200 2685548404 2360 2360 2360 2360 110
369 20250318 140100 2685288804 2360 2360 2360 2360 16
370 20250318 140000 2685251044 2360 2355 2360 2355 5573
371 20250318 135900 2672099964 2355 2355 2360 2355 2155
372 20250318 135800 2667023694 2360 2360 2365 2360 4810
373 20250318 135700 2655668874 2360 2365 2370 2360 1154
374 20250318 135600 2652942534 2365 2370 2370 2360 14925
375 20250318 135500 2617646979 2370 2370 2372 2370 1125
376 20250318 135400 2614980727 2370 2370 2370 2370 4382
377 20250318 135300 2604595387 2370 2380 2380 2370 5359
378 20250318 135200 2591893707 2380 2375 2380 2375 2106
379 20250318 135100 2586886442 2380 2375 2380 2375 2186
380 20250318 135000 2581685982 2375 2375 2375 2370 6959
381 20250318 134900 2565173357 2375 2390 2395 2375 38423
382 20250318 134800 2473276212 2385 2380 2390 2380 9156
383 20250318 134700 2451432433 2370 2380 2380 2370 224
384 20250318 134600 2450900508 2380 2370 2380 2370 3530
385 20250318 134500 2442534393 2365 2370 2370 2365 2587
386 20250318 134400 2436405888 2370 2375 2375 2370 1611
387 20250318 134300 2432582263 2375 2390 2390 2375 13140
388 20250318 134200 2401293393 2390 2385 2390 2385 10452
389 20250318 134100 2376322373 2385 2385 2385 2385 7570
390 20250318 134000 2358267923 2385 2385 2385 2380 17066
391 20250318 133900 2317568013 2385 2375 2385 2375 27162
392 20250318 133800 2252889588 2375 2370 2375 2370 1154
393 20250318 133700 2250151608 2370 2370 2370 2370 451
394 20250318 133600 2249082738 2375 2375 2375 2375 20
395 20250318 133500 2249035238 2370 2370 2370 2370 74
396 20250318 133400 2248859858 2370 2370 2370 2370 870
397 20250318 133300 2246797958 2370 2370 2370 2370 65
398 20250318 133200 2246643908 2370 2370 2370 2370 2461
399 20250318 133100 2240811338 2370 2370 2370 2365 1793
400 20250318 133000 2236565493 2370 2375 2375 2370 21
401 20250318 132900 2236515623 2365 2370 2375 2365 4040
402 20250318 132800 2226935928 2375 2375 2375 2370 1479
403 20250318 132700 2223423478 2375 2380 2380 2375 10516
404 20250318 132600 2198417403 2375 2375 2380 2370 1574
405 20250318 132500 2194679153 2375 2380 2380 2375 1826
406 20250318 132400 2190339213 2375 2370 2375 2370 5939
407 20250318 132300 2176236588 2375 2370 2375 2370 580
408 20250318 132200 2174861913 2375 2375 2375 2375 9
409 20250318 132100 2174840538 2370 2375 2380 2370 7573
410 20250318 132000 2156845043 2375 2365 2375 2365 4417
411 20250318 131900 2146374278 2360 2360 2370 2360 1048
412 20250318 131800 2143900728 2360 2370 2370 2360 865
413 20250318 131700 2141853693 2370 2365 2370 2360 259
414 20250318 131600 2141241653 2365 2370 2370 2365 21
415 20250318 131500 2141191933 2370 2370 2370 2370 0
416 20250318 131400 2141191933 2370 2370 2370 2370 0
417 20250318 131300 2141191933 2370 2370 2370 2370 0
418 20250318 131200 2141191933 2370 2370 2370 2370 1
419 20250318 131100 2141189563 2370 2370 2370 2370 399
420 20250318 131000 2140243933 2370 2370 2370 2370 0
421 20250318 130900 2140243933 2370 2365 2370 2365 5
422 20250318 130800 2140232088 2365 2365 2365 2365 970
423 20250318 130700 2137938038 2360 2360 2360 2360 7
424 20250318 130600 2137921518 2370 2370 2370 2370 0
425 20250318 130500 2137921518 2370 2370 2370 2370 5
426 20250318 130400 2137909668 2355 2370 2370 2355 6805
427 20250318 130300 2121822948 2375 2372 2375 2370 561
428 20250318 130200 2120490716 2370 2370 2370 2365 1012
429 20250318 130100 2118093806 2370 2370 2370 2370 3821
430 20250318 130000 2109038036 2370 2370 2370 2370 0
431 20250318 125900 2109038036 2370 2365 2370 2365 402
432 20250318 125800 2108086496 2365 2365 2365 2365 1798
433 20250318 125700 2103834226 2365 2365 2365 2365 0
434 20250318 125600 2103834226 2365 2370 2370 2365 1210
435 20250318 125500 2100968526 2365 2370 2370 2365 1105
436 20250318 125400 2098354551 2365 2370 2370 2365 1057
437 20250318 125300 2095851961 2375 2375 2375 2375 800
438 20250318 125200 2093951961 2370 2370 2370 2370 1000
439 20250318 125100 2091581961 2370 2365 2370 2365 2049
440 20250318 125000 2086726756 2365 2365 2365 2365 665
441 20250318 124900 2085154031 2365 2365 2365 2365 0
442 20250318 124800 2085154031 2365 2365 2365 2365 1098
443 20250318 124700 2082557261 2360 2360 2360 2360 3900
444 20250318 124600 2073353261 2360 2360 2360 2360 0
445 20250318 124500 2073353261 2360 2360 2360 2360 2
446 20250318 124400 2073348541 2365 2365 2365 2365 982
447 20250318 124300 2071026111 2355 2360 2360 2355 2772
448 20250318 124200 2064491231 2370 2370 2370 2370 0
449 20250318 124100 2064491231 2370 2370 2370 2370 1049
450 20250318 124000 2062005101 2370 2370 2370 2370 2
451 20250318 123900 2062000361 2355 2365 2370 2355 4751
452 20250318 123800 2050772961 2365 2365 2365 2365 5
453 20250318 123700 2050761136 2355 2355 2355 2355 754
454 20250318 123600 2048985466 2355 2355 2355 2355 438
455 20250318 123500 2047953976 2355 2355 2360 2355 199
456 20250318 123400 2047485031 2360 2360 2360 2360 4
457 20250318 123300 2047475591 2360 2365 2365 2360 74
458 20250318 123200 2047300661 2360 2362 2362 2360 502
459 20250318 123100 2046115937 2365 2365 2365 2365 199
460 20250318 123000 2045645302 2362 2362 2362 2362 2
461 20250318 122900 2045640578 2362 2362 2362 2362 200
462 20250318 122800 2045168178 2365 2365 2365 2365 84
463 20250318 122700 2044969518 2365 2365 2365 2365 1
464 20250318 122600 2044967153 2355 2362 2362 2355 500
465 20250318 122500 2043788199 2360 2360 2360 2360 3503
466 20250318 122400 2035521119 2350 2355 2355 2350 7910
467 20250318 122300 2016905569 2360 2360 2360 2360 0
468 20250318 122200 2016905569 2360 2355 2360 2350 1087
469 20250318 122100 2014350239 2360 2360 2360 2360 42
470 20250318 122000 2014251119 2355 2350 2355 2350 8258
471 20250318 121900 1994813529 2355 2350 2355 2350 2
472 20250318 121800 1994808824 2355 2350 2355 2350 521
473 20250318 121700 1993584264 2355 2355 2355 2355 88
474 20250318 121600 1993377024 2350 2350 2350 2350 100
475 20250318 121500 1993142024 2350 2350 2350 2350 100
476 20250318 121400 1992907024 2355 2355 2355 2355 200
477 20250318 121300 1992436024 2355 2355 2355 2355 186
478 20250318 121200 1991997994 2350 2350 2350 2350 0
479 20250318 121100 1991997994 2350 2350 2350 2350 1000
480 20250318 121000 1989647994 2350 2355 2355 2340 4781
481 20250318 120900 1978435719 2365 2365 2365 2365 500
482 20250318 120800 1977253219 2365 2360 2365 2360 239
483 20250318 120700 1976689174 2360 2350 2360 2350 9806
484 20250318 120600 1953633199 2350 2350 2350 2350 80
485 20250318 120500 1953445199 2350 2350 2350 2350 7
486 20250318 120400 1953428749 2350 2350 2350 2345 441
487 20250318 120300 1952392424 2345 2350 2350 2345 2
488 20250318 120200 1952387729 2350 2350 2350 2350 0
489 20250318 120100 1952387729 2350 2345 2350 2345 15
490 20250318 120000 1952352504 2345 2345 2345 2340 2094
491 20250318 115900 1947442604 2345 2350 2350 2345 22405
492 20250318 115800 1894795854 2350 2350 2355 2350 8201
493 20250318 115700 1875498459 2350 2355 2355 2350 160
494 20250318 115600 1875122409 2350 2355 2355 2350 35
495 20250318 115500 1875039989 2355 2355 2355 2355 10
496 20250318 115400 1875016439 2350 2350 2355 2350 491
497 20250318 115300 1873862449 2355 2355 2355 2350 1838
498 20250318 115200 1869540579 2355 2355 2355 2350 1757
499 20250318 115100 1865411039 2355 2355 2355 2350 2003
500 20250318 115000 1860699824 2355 2350 2355 2350 2060
501 20250318 114900 1855858674 2355 2350 2355 2350 13272
502 20250318 114800 1824663524 2355 2355 2355 2350 5535
503 20250318 114700 1811628699 2365 2365 2365 2365 140
504 20250318 114600 1811297599 2365 2360 2365 2355 6854
505 20250318 114500 1795150769 2360 2360 2365 2360 1275
506 20250318 114400 1792139519 2360 2360 2365 2360 2955
507 20250318 114300 1785161404 2365 2365 2365 2365 0
508 20250318 114200 1785161404 2365 2365 2365 2365 0
509 20250318 114100 1785161404 2365 2365 2365 2365 0
510 20250318 114000 1785161404 2365 2365 2365 2365 0
511 20250318 113900 1785161404 2365 2365 2365 2365 0
512 20250318 113800 1785161404 2365 2365 2365 2365 0
513 20250318 113700 1785161404 2365 2365 2365 2365 0
514 20250318 113600 1785161404 2365 2360 2365 2360 710
515 20250318 113500 1783482504 2360 2360 2365 2360 1830
516 20250318 113400 1779163654 2365 2365 2365 2365 729
517 20250318 113300 1777439569 2365 2360 2365 2360 310
518 20250318 113200 1776707919 2360 2365 2365 2360 201
519 20250318 113100 1776233554 2365 2365 2365 2365 10
520 20250318 113000 1776209904 2360 2375 2375 2360 5451
521 20250318 112900 1763318264 2365 2370 2370 2365 7346
522 20250318 112800 1745932064 2365 2365 2365 2365 2777
523 20250318 112700 1739364459 2365 2365 2370 2365 4471
524 20250318 112600 1728790519 2365 2375 2375 2365 1922
525 20250318 112500 1724244694 2375 2375 2375 2375 334
526 20250318 112400 1723451444 2375 2375 2375 2375 178
527 20250318 112300 1723028694 2375 2385 2385 2370 15863
528 20250318 112200 1685315424 2385 2387 2390 2380 15504
529 20250318 112100 1648299421 2385 2380 2385 2375 16091
530 20250318 112000 1609944914 2380 2375 2380 2375 10995
531 20250318 111900 1583784854 2380 2375 2380 2370 6398
532 20250318 111800 1568580429 2375 2370 2375 2370 14584
533 20250318 111700 1533964119 2370 2370 2370 2365 4405
534 20250318 111600 1523530019 2370 2370 2370 2370 5832
535 20250318 111500 1509708179 2370 2370 2370 2370 7846
536 20250318 111400 1491113159 2365 2360 2365 2360 3054
537 20250318 111300 1483890474 2365 2355 2365 2355 3817
538 20250318 111200 1474874909 2355 2360 2360 2355 559
539 20250318 111100 1473556174 2355 2360 2360 2355 839
540 20250318 111000 1471577194 2360 2360 2360 2360 150
541 20250318 110900 1471223194 2360 2355 2360 2355 1044
542 20250318 110800 1468760704 2355 2365 2365 2355 590
543 20250318 110700 1467368299 2360 2365 2365 2360 26
544 20250318 110600 1467306814 2365 2365 2365 2365 1536
545 20250318 110500 1463674174 2365 2360 2365 2355 6607
546 20250318 110400 1448054959 2360 2360 2360 2360 285
547 20250318 110300 1447382359 2360 2360 2360 2360 2693
548 20250318 110200 1441026879 2355 2350 2360 2350 4379
549 20250318 110100 1430704254 2355 2355 2355 2350 1548
550 20250318 110000 1427063749 2355 2355 2355 2355 504
551 20250318 105900 1425876829 2355 2360 2360 2355 914
552 20250318 105800 1423724304 2360 2355 2360 2355 638
553 20250318 105700 1422220764 2355 2355 2360 2355 963
554 20250318 105600 1419952874 2355 2360 2360 2350 838
555 20250318 105500 1417982314 2360 2355 2360 2355 1506
556 20250318 105400 1414430654 2355 2355 2355 2355 3928
557 20250318 105300 1405180214 2355 2350 2355 2350 1179
558 20250318 105200 1402403714 2355 2355 2355 2355 3516
559 20250318 105100 1394123534 2355 2355 2355 2355 129
560 20250318 105000 1393819739 2355 2355 2355 2355 220
561 20250318 104900 1393301639 2355 2355 2355 2355 181
562 20250318 104800 1392875384 2360 2355 2360 2350 1042
563 20250318 104700 1390420614 2360 2360 2360 2357 419
564 20250318 104600 1389431789 2360 2360 2360 2360 373
565 20250318 104500 1388551509 2355 2355 2355 2355 367
566 20250318 104400 1387687224 2360 2355 2360 2355 1488
567 20250318 104300 1384178364 2360 2355 2360 2355 1689
568 20250318 104200 1380200494 2360 2355 2360 2355 185
569 20250318 104100 1379764614 2355 2360 2360 2355 200
570 20250318 104000 1379293114 2360 2355 2360 2355 937
571 20250318 103900 1377086104 2355 2355 2355 2350 2257
572 20250318 103800 1371770874 2355 2355 2355 2355 520
573 20250318 103700 1370546274 2355 2355 2355 2355 100
574 20250318 103600 1370310774 2350 2355 2355 2350 39
575 20250318 103500 1370219119 2350 2350 2350 2350 359
576 20250318 103400 1369375469 2350 2350 2350 2350 493
577 20250318 103300 1368216919 2350 2355 2355 2345 590
578 20250318 103200 1366830344 2355 2355 2355 2355 2
579 20250318 103100 1366825634 2345 2350 2355 2345 4287
580 20250318 103000 1356765459 2350 2355 2355 2350 431
581 20250318 102900 1355752524 2355 2360 2360 2355 4078
582 20250318 102800 1346148784 2355 2360 2360 2355 503
583 20250318 102700 1344963914 2360 2365 2365 2360 4567
584 20250318 102600 1334183894 2360 2360 2360 2360 788
585 20250318 102500 1332324214 2365 2365 2370 2365 9858
586 20250318 102400 1309009994 2370 2365 2375 2365 2739
587 20250318 102300 1302531989 2370 2370 2370 2370 3584
588 20250318 102200 1294037909 2370 2365 2370 2365 3959
589 20250318 102100 1284664874 2360 2365 2365 2360 8
590 20250318 102000 1284645964 2365 2365 2365 2365 462
591 20250318 101900 1283553334 2365 2360 2370 2360 10038
592 20250318 101800 1259838559 2360 2355 2365 2355 2504
593 20250318 101700 1253929109 2360 2355 2360 2355 1050
594 20250318 101600 1251451359 2355 2355 2355 2355 66
595 20250318 101500 1251295929 2360 2355 2360 2350 11750
596 20250318 101400 1223597179 2355 2355 2355 2355 0
597 20250318 101300 1223597179 2355 2355 2355 2355 223
598 20250318 101200 1223072014 2355 2350 2355 2350 440
599 20250318 101100 1222036014 2350 2350 2350 2350 954
600 20250318 101000 1219794114 2350 2350 2350 2350 0
601 20250318 100900 1219794114 2350 2350 2350 2345 86
602 20250318 100800 1219592239 2355 2355 2355 2355 2019
603 20250318 100700 1214837494 2355 2355 2355 2355 1451
604 20250318 100600 1211420389 2345 2360 2360 2345 7421
605 20250318 100500 1194010549 2360 2350 2360 2350 3775
606 20250318 100400 1185117484 2345 2345 2350 2345 1258
607 20250318 100300 1182167464 2345 2350 2355 2345 4345
608 20250318 100200 1171973284 2345 2350 2350 2345 1604
609 20250318 100100 1168203899 2350 2355 2355 2345 2635
610 20250318 100000 1162017764 2350 2355 2355 2350 1471
611 20250318 095900 1158556404 2360 2350 2360 2350 277
612 20250318 095800 1157905139 2350 2355 2360 2350 2022
613 20250318 095700 1153147084 2355 2355 2355 2355 1623
614 20250318 095600 1149324919 2355 2355 2355 2355 527
615 20250318 095500 1148083834 2355 2360 2360 2350 721
616 20250318 095400 1146389324 2350 2350 2360 2350 14279
617 20250318 095300 1112825544 2355 2360 2360 2350 7240
618 20250318 095200 1095759614 2360 2360 2365 2360 5689
619 20250318 095100 1082332519 2365 2375 2380 2365 12799
620 20250318 095000 1051986909 2375 2350 2375 2350 10558
621 20250318 094900 1027012469 2350 2360 2360 2350 2391
622 20250318 094800 1021376944 2355 2350 2355 2350 5557
623 20250318 094700 1008306189 2350 2355 2355 2350 12349
624 20250318 094600 979285193 2355 2350 2360 2350 2012
625 20250318 094500 974551463 2350 2347 2350 2345 2841
626 20250318 094400 967881956 2345 2350 2350 2345 1181
627 20250318 094300 965112506 2350 2345 2350 2345 5143
628 20250318 094200 953052121 2350 2345 2350 2345 6639
629 20250318 094100 937483646 2350 2347 2350 2347 1301
630 20250318 094000 934427529 2347 2350 2350 2347 4429
631 20250318 093900 924022829 2350 2350 2350 2350 0
632 20250318 093800 924022829 2350 2355 2360 2350 2963
633 20250318 093700 917049649 2355 2345 2355 2345 4359
634 20250318 093600 906810539 2345 2347 2347 2340 7334
635 20250318 093500 889617474 2347 2345 2347 2345 450
636 20250318 093400 888561424 2350 2350 2350 2345 3051
637 20250318 093300 881405914 2350 2350 2350 2350 1274
638 20250318 093200 878412014 2350 2355 2355 2350 268
639 20250318 093100 877782139 2355 2345 2355 2345 3656
640 20250318 093000 869189329 2345 2342 2347 2340 6961
641 20250318 092900 852892109 2345 2350 2350 2345 4096
642 20250318 092800 843286939 2350 2355 2360 2350 5704
643 20250318 092700 829873649 2355 2355 2365 2355 2128
644 20250318 092600 824855754 2345 2350 2350 2345 2214
645 20250318 092500 819652884 2350 2350 2355 2350 3271
646 20250318 092400 811965534 2345 2350 2350 2345 684
647 20250318 092300 810358434 2345 2345 2350 2345 6372
648 20250318 092200 795415589 2345 2345 2345 2330 1455
649 20250318 092100 792021914 2335 2345 2345 2335 1160
650 20250318 092000 789301724 2330 2345 2345 2330 936
651 20250318 091900 787116319 2345 2345 2345 2345 1543
652 20250318 091800 783497984 2345 2340 2345 2340 2986
653 20250318 091700 776508124 2340 2340 2340 2330 25618
654 20250318 091600 716687639 2340 2350 2350 2337 1239
655 20250318 091500 713786682 2345 2340 2345 2335 5795
656 20250318 091400 700209157 2345 2315 2345 2310 5715
657 20250318 091300 686914047 2315 2305 2330 2305 5166
658 20250318 091200 674943897 2320 2305 2320 2300 14683
659 20250318 091100 641109462 2300 2300 2305 2300 2387
660 20250318 091000 635613457 2300 2310 2320 2300 7171
661 20250318 090900 619075507 2310 2305 2325 2290 55189
662 20250318 090800 491861472 2305 2325 2330 2300 31073
663 20250318 090700 420182197 2330 2330 2340 2320 9062
664 20250318 090600 399098092 2330 2355 2365 2330 12076
665 20250318 090500 370750432 2355 2385 2390 2350 43727
666 20250318 090400 267131100 2380 2405 2405 2380 19320
667 20250318 090300 220926710 2405 2365 2405 2365 26194
668 20250318 090200 158507285 2375 2375 2380 2355 10619
669 20250318 090100 133365225 2375 2375 2380 2365 18396
670 20250318 090000 89725290 2375 2375 2375 2360 37842