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

672
095500/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,201000,947045785,8370,8370,8370,8370,2372
20250318,200900,947045785,8370,8370,8370,8370,0
20250318,200800,947045785,8370,8370,8370,8370,0
20250318,200700,947045785,8370,8370,8370,8370,0
20250318,200600,947045785,8370,8370,8370,8370,0
20250318,200500,947045785,8370,8370,8370,8370,0
20250318,200400,947045785,8370,8370,8370,8370,0
20250318,200300,947045785,8370,8370,8370,8370,0
20250318,200200,947045785,8370,8370,8370,8370,0
20250318,200100,947045785,8370,8370,8370,8370,0
20250318,200000,947045785,8370,8370,8370,8370,0
20250318,195900,947045785,8370,8370,8370,8370,0
20250318,195800,947045785,8370,8370,8370,8370,0
20250318,195700,947045785,8370,8370,8370,8370,0
20250318,195600,947045785,8370,8370,8370,8370,0
20250318,195500,947045785,8370,8370,8370,8370,0
20250318,195400,947045785,8370,8370,8370,8370,0
20250318,195300,947045785,8370,8370,8370,8370,0
20250318,195200,947045785,8370,8370,8370,8370,0
20250318,195100,947045785,8370,8370,8370,8370,0
20250318,195000,947045785,8370,8370,8370,8370,0
20250318,194900,947045785,8370,8370,8370,8370,0
20250318,194800,947045785,8370,8370,8370,8370,0
20250318,194700,947045785,8370,8370,8370,8370,0
20250318,194600,947045785,8370,8370,8370,8370,0
20250318,194500,947045785,8370,8370,8370,8370,0
20250318,194400,947045785,8370,8370,8370,8370,0
20250318,194300,947045785,8370,8370,8370,8370,0
20250318,194200,947045785,8370,8370,8370,8370,0
20250318,194100,947045785,8370,8370,8370,8370,0
20250318,194000,947045785,8370,8370,8370,8370,2372
20250318,193900,947045785,8370,8370,8370,8370,0
20250318,193800,947045785,8370,8370,8370,8370,0
20250318,193700,947045785,8370,8370,8370,8370,0
20250318,193600,947045785,8370,8370,8370,8370,0
20250318,193500,947045785,8370,8370,8370,8370,0
20250318,193400,947045785,8370,8370,8370,8370,0
20250318,193300,947045785,8370,8370,8370,8370,0
20250318,193200,947045785,8370,8370,8370,8370,0
20250318,193100,947045785,8370,8370,8370,8370,0
20250318,193000,947045785,8370,8370,8370,8370,0
20250318,192900,947045785,8370,8370,8370,8370,0
20250318,192800,947045785,8370,8370,8370,8370,0
20250318,192700,947045785,8370,8370,8370,8370,0
20250318,192600,947045785,8370,8370,8370,8370,0
20250318,192500,947045785,8370,8370,8370,8370,0
20250318,192400,947045785,8370,8370,8370,8370,0
20250318,192300,947045785,8370,8370,8370,8370,0
20250318,192200,947045785,8370,8370,8370,8370,0
20250318,192100,947045785,8370,8370,8370,8370,0
20250318,192000,947045785,8370,8370,8370,8370,0
20250318,191900,947045785,8370,8370,8370,8370,0
20250318,191800,947045785,8370,8370,8370,8370,0
20250318,191700,947045785,8370,8370,8370,8370,0
20250318,191600,947045785,8370,8370,8370,8370,0
20250318,191500,947045785,8370,8370,8370,8370,0
20250318,191400,947045785,8370,8370,8370,8370,0
20250318,191300,947045785,8370,8370,8370,8370,0
20250318,191200,947045785,8370,8370,8370,8370,0
20250318,191100,947045785,8370,8370,8370,8370,0
20250318,191000,947045785,8370,8370,8370,8370,2372
20250318,190900,947045785,8370,8370,8370,8370,0
20250318,190800,947045785,8370,8370,8370,8370,0
20250318,190700,947045785,8370,8370,8370,8370,0
20250318,190600,947045785,8370,8370,8370,8370,0
20250318,190500,947045785,8370,8370,8370,8370,0
20250318,190400,947045785,8370,8370,8370,8370,0
20250318,190300,947045785,8370,8370,8370,8370,0
20250318,190200,947045785,8370,8370,8370,8370,0
20250318,190100,947045785,8370,8370,8370,8370,0
20250318,190000,947045785,8370,8370,8370,8370,0
20250318,185900,947045785,8370,8370,8370,8370,0
20250318,185800,947045785,8370,8370,8370,8370,0
20250318,185700,947045785,8370,8370,8370,8370,0
20250318,185600,947045785,8370,8370,8370,8370,0
20250318,185500,947045785,8370,8370,8370,8370,0
20250318,185400,947045785,8370,8370,8370,8370,0
20250318,185300,947045785,8370,8370,8370,8370,0
20250318,185200,947045785,8370,8370,8370,8370,0
20250318,185100,947045785,8370,8370,8370,8370,0
20250318,185000,947045785,8370,8370,8370,8370,0
20250318,184900,947045785,8370,8370,8370,8370,0
20250318,184800,947045785,8370,8370,8370,8370,0
20250318,184700,947045785,8370,8370,8370,8370,0
20250318,184600,947045785,8370,8370,8370,8370,0
20250318,184500,947045785,8370,8370,8370,8370,0
20250318,184400,947045785,8370,8370,8370,8370,0
20250318,184300,947045785,8370,8370,8370,8370,0
20250318,184200,947045785,8370,8370,8370,8370,0
20250318,184100,947045785,8370,8370,8370,8370,0
20250318,184000,947045785,8370,8370,8370,8370,2372
20250318,183900,947045785,8370,8370,8370,8370,0
20250318,183800,947045785,8370,8370,8370,8370,0
20250318,183700,947045785,8370,8370,8370,8370,0
20250318,183600,947045785,8370,8370,8370,8370,0
20250318,183500,947045785,8370,8370,8370,8370,0
20250318,183400,947045785,8370,8370,8370,8370,0
20250318,183300,947045785,8370,8370,8370,8370,0
20250318,183200,947045785,8370,8370,8370,8370,0
20250318,183100,947045785,8370,8370,8370,8370,0
20250318,183000,947045785,8370,8370,8370,8370,0
20250318,182900,947045785,8370,8370,8370,8370,0
20250318,182800,947045785,8370,8370,8370,8370,0
20250318,182700,947045785,8370,8370,8370,8370,0
20250318,182600,947045785,8370,8370,8370,8370,0
20250318,182500,947045785,8370,8370,8370,8370,0
20250318,182400,947045785,8370,8370,8370,8370,0
20250318,182300,947045785,8370,8370,8370,8370,0
20250318,182200,947045785,8370,8370,8370,8370,0
20250318,182100,947045785,8370,8370,8370,8370,0
20250318,182000,947045785,8370,8370,8370,8370,0
20250318,181900,947045785,8370,8370,8370,8370,0
20250318,181800,947045785,8370,8370,8370,8370,0
20250318,181700,947045785,8370,8370,8370,8370,0
20250318,181600,947045785,8370,8370,8370,8370,0
20250318,181500,947045785,8370,8370,8370,8370,0
20250318,181400,947045785,8370,8370,8370,8370,0
20250318,181300,947045785,8370,8370,8370,8370,0
20250318,181200,947045785,8370,8370,8370,8370,0
20250318,181100,947045785,8370,8370,8370,8370,0
20250318,181000,947045785,8370,8370,8370,8370,2372
20250318,180900,947045785,8370,8370,8370,8370,0
20250318,180800,947045785,8370,8370,8370,8370,0
20250318,180700,947045785,8370,8370,8370,8370,0
20250318,180600,947045785,8370,8370,8370,8370,0
20250318,180500,947045785,8370,8370,8370,8370,0
20250318,180400,947045785,8370,8370,8370,8370,0
20250318,180300,947045785,8370,8370,8370,8370,0
20250318,180200,947045785,8370,8370,8370,8370,0
20250318,180100,947045785,8370,8370,8370,8370,0
20250318,180000,947045785,8370,8370,8370,8370,0
20250318,175900,947045785,8370,8370,8370,8370,0
20250318,175800,947045785,8370,8370,8370,8370,0
20250318,175700,947045785,8370,8370,8370,8370,0
20250318,175600,947045785,8370,8370,8370,8370,0
20250318,175500,947045785,8370,8370,8370,8370,0
20250318,175400,947045785,8370,8370,8370,8370,0
20250318,175300,947045785,8370,8370,8370,8370,0
20250318,175200,947045785,8370,8370,8370,8370,0
20250318,175100,947045785,8370,8370,8370,8370,0
20250318,175000,947045785,8370,8370,8370,8370,0
20250318,174900,947045785,8370,8370,8370,8370,0
20250318,174800,947045785,8370,8370,8370,8370,0
20250318,174700,947045785,8370,8370,8370,8370,0
20250318,174600,947045785,8370,8370,8370,8370,0
20250318,174500,947045785,8370,8370,8370,8370,0
20250318,174400,947045785,8370,8370,8370,8370,0
20250318,174300,947045785,8370,8370,8370,8370,0
20250318,174200,947045785,8370,8370,8370,8370,0
20250318,174100,947045785,8370,8370,8370,8370,0
20250318,174000,947045785,8370,8370,8370,8370,2372
20250318,173900,947045785,8370,8370,8370,8370,0
20250318,173800,947045785,8370,8370,8370,8370,0
20250318,173700,947045785,8370,8370,8370,8370,0
20250318,173600,947045785,8370,8370,8370,8370,0
20250318,173500,947045785,8370,8370,8370,8370,0
20250318,173400,947045785,8370,8370,8370,8370,0
20250318,173300,947045785,8370,8370,8370,8370,0
20250318,173200,947045785,8370,8370,8370,8370,0
20250318,173100,947045785,8370,8370,8370,8370,0
20250318,173000,947045785,8370,8370,8370,8370,0
20250318,172900,947045785,8370,8370,8370,8370,0
20250318,172800,947045785,8370,8370,8370,8370,0
20250318,172700,947045785,8370,8370,8370,8370,0
20250318,172600,947045785,8370,8370,8370,8370,0
20250318,172500,947045785,8370,8370,8370,8370,0
20250318,172400,947045785,8370,8370,8370,8370,0
20250318,172300,947045785,8370,8370,8370,8370,0
20250318,172200,947045785,8370,8370,8370,8370,0
20250318,172100,947045785,8370,8370,8370,8370,0
20250318,172000,947045785,8370,8370,8370,8370,0
20250318,171900,947045785,8370,8370,8370,8370,0
20250318,171800,947045785,8370,8370,8370,8370,0
20250318,171700,947045785,8370,8370,8370,8370,0
20250318,171600,947045785,8370,8370,8370,8370,0
20250318,171500,947045785,8370,8370,8370,8370,0
20250318,171400,947045785,8370,8370,8370,8370,0
20250318,171300,947045785,8370,8370,8370,8370,0
20250318,171200,947045785,8370,8370,8370,8370,0
20250318,171100,947045785,8370,8370,8370,8370,0
20250318,171000,947045785,8370,8370,8370,8370,2372
20250318,170900,947045785,8370,8370,8370,8370,0
20250318,170800,947045785,8370,8370,8370,8370,0
20250318,170700,947045785,8370,8370,8370,8370,0
20250318,170600,947045785,8370,8370,8370,8370,0
20250318,170500,947045785,8370,8370,8370,8370,0
20250318,170400,947045785,8370,8370,8370,8370,0
20250318,170300,947045785,8370,8370,8370,8370,0
20250318,170200,947045785,8370,8370,8370,8370,0
20250318,170100,947045785,8370,8370,8370,8370,0
20250318,170000,947045785,8370,8370,8370,8370,0
20250318,165900,947045785,8370,8370,8370,8370,0
20250318,165800,947045785,8370,8370,8370,8370,0
20250318,165700,947045785,8370,8370,8370,8370,0
20250318,165600,947045785,8370,8370,8370,8370,0
20250318,165500,947045785,8370,8370,8370,8370,0
20250318,165400,947045785,8370,8370,8370,8370,0
20250318,165300,947045785,8370,8370,8370,8370,0
20250318,165200,947045785,8370,8370,8370,8370,0
20250318,165100,947045785,8370,8370,8370,8370,0
20250318,165000,947045785,8370,8370,8370,8370,0
20250318,164900,947045785,8370,8370,8370,8370,0
20250318,164800,947045785,8370,8370,8370,8370,0
20250318,164700,947045785,8370,8370,8370,8370,0
20250318,164600,947045785,8370,8370,8370,8370,0
20250318,164500,947045785,8370,8370,8370,8370,0
20250318,164400,947045785,8370,8370,8370,8370,0
20250318,164300,947045785,8370,8370,8370,8370,0
20250318,164200,947045785,8370,8370,8370,8370,0
20250318,164100,947045785,8370,8370,8370,8370,0
20250318,164000,947045785,8370,8370,8370,8370,2372
20250318,163900,947045785,8370,8370,8370,8370,0
20250318,163800,947045785,8370,8370,8370,8370,0
20250318,163700,947045785,8370,8370,8370,8370,0
20250318,163600,947045785,8370,8370,8370,8370,0
20250318,163500,947045785,8370,8370,8370,8370,0
20250318,163400,947045785,8370,8370,8370,8370,0
20250318,163300,947045785,8370,8370,8370,8370,0
20250318,163200,947045785,8370,8370,8370,8370,0
20250318,163100,947045785,8370,8370,8370,8370,0
20250318,163000,947045785,8370,8370,8370,8370,0
20250318,162900,947045785,8370,8370,8370,8370,0
20250318,162800,947045785,8370,8370,8370,8370,0
20250318,162700,947045785,8370,8370,8370,8370,0
20250318,162600,947045785,8370,8370,8370,8370,0
20250318,162500,947045785,8370,8370,8370,8370,0
20250318,162400,947045785,8370,8370,8370,8370,0
20250318,162300,947045785,8370,8370,8370,8370,0
20250318,162200,947045785,8370,8370,8370,8370,0
20250318,162100,947045785,8370,8370,8370,8370,0
20250318,162000,947045785,8370,8370,8370,8370,0
20250318,161900,947045785,8370,8370,8370,8370,0
20250318,161800,947045785,8370,8370,8370,8370,0
20250318,161700,947045785,8370,8370,8370,8370,0
20250318,161600,947045785,8370,8370,8370,8370,0
20250318,161500,947045785,8370,8370,8370,8370,0
20250318,161400,947045785,8370,8370,8370,8370,0
20250318,161300,947045785,8370,8370,8370,8370,0
20250318,161200,947045785,8370,8370,8370,8370,0
20250318,161100,947045785,8370,8370,8370,8370,0
20250318,161000,947045785,8370,8370,8370,8370,2372
20250318,160900,947045785,8370,8370,8370,8370,0
20250318,160800,947045785,8370,8370,8370,8370,0
20250318,160700,947045785,8370,8370,8370,8370,0
20250318,160600,947045785,8370,8370,8370,8370,0
20250318,160500,947045785,8370,8370,8370,8370,0
20250318,160400,947045785,8370,8370,8370,8370,0
20250318,160300,947045785,8370,8370,8370,8370,0
20250318,160200,947045785,8370,8370,8370,8370,0
20250318,160100,947045785,8370,8370,8370,8370,0
20250318,160000,947045785,8370,8370,8370,8370,0
20250318,155900,947045785,8370,8370,8370,8370,0
20250318,155800,947045785,8370,8370,8370,8370,0
20250318,155700,947045785,8370,8370,8370,8370,0
20250318,155600,947045785,8370,8370,8370,8370,0
20250318,155500,947045785,8370,8370,8370,8370,0
20250318,155400,947045785,8370,8370,8370,8370,0
20250318,155300,947045785,8370,8370,8370,8370,0
20250318,155200,947045785,8370,8370,8370,8370,0
20250318,155100,947045785,8370,8370,8370,8370,0
20250318,155000,947045785,8370,8370,8370,8370,0
20250318,154900,947045785,8370,8370,8370,8370,0
20250318,154800,947045785,8370,8370,8370,8370,0
20250318,154700,947045785,8370,8370,8370,8370,0
20250318,154600,947045785,8370,8370,8370,8370,0
20250318,154500,947045785,8370,8370,8370,8370,0
20250318,154400,947045785,8370,8370,8370,8370,0
20250318,154300,947045785,8370,8370,8370,8370,0
20250318,154200,947045785,8370,8370,8370,8370,0
20250318,154100,947045785,8370,8370,8370,8370,0
20250318,154000,947045785,8370,8370,8370,8370,2372
20250318,153900,947045785,8370,8370,8370,8370,0
20250318,153800,947045785,8370,8370,8370,8370,0
20250318,153700,947045785,8370,8370,8370,8370,0
20250318,153600,947045785,8370,8370,8370,8370,0
20250318,153500,947045785,8370,8370,8370,8370,0
20250318,153400,947045785,8370,8370,8370,8370,0
20250318,153300,947045785,8370,8370,8370,8370,0
20250318,153200,947045785,8370,8370,8370,8370,0
20250318,153100,947045785,8370,8370,8370,8370,0
20250318,153000,947045785,8370,8370,8370,8370,2372
20250318,152900,927192145,8370,8370,8370,8370,0
20250318,152800,927192145,8370,8370,8370,8370,0
20250318,152700,927192145,8370,8370,8370,8370,0
20250318,152600,927192145,8370,8370,8370,8370,0
20250318,152500,927192145,8370,8370,8370,8370,0
20250318,152400,927192145,8370,8370,8370,8370,0
20250318,152300,927192145,8370,8370,8370,8370,0
20250318,152200,927192145,8370,8370,8370,8370,0
20250318,152100,927192145,8370,8370,8370,8370,0
20250318,152000,927192145,8370,8370,8370,8370,0
20250318,151900,927192145,8370,8360,8370,8360,174
20250318,151800,925737045,8360,8370,8370,8350,767
20250318,151700,919329045,8360,8370,8370,8360,392
20250318,151600,916048405,8370,8370,8370,8370,10
20250318,151500,915964705,8350,8370,8370,8350,545
20250318,151400,911410205,8360,8370,8370,8360,523
20250318,151300,907037390,8370,8370,8370,8370,144
20250318,151200,905832110,8370,8350,8370,8350,507
20250318,151100,901595010,8360,8350,8360,8350,162
20250318,151000,900241700,8350,8345,8350,8340,433
20250318,150900,896630415,8350,8350,8360,8350,761
20250318,150800,890275995,8360,8360,8360,8360,100
20250318,150700,889439995,8360,8360,8370,8350,109
20250318,150600,888528785,8360,8360,8360,8360,129
20250318,150500,887450345,8360,8360,8360,8360,50
20250318,150400,887032345,8360,8360,8360,8360,7
20250318,150300,886973825,8360,8360,8360,8360,108
20250318,150200,886070945,8360,8360,8360,8360,113
20250318,150100,885126265,8360,8360,8360,8360,1
20250318,150000,885117905,8350,8360,8360,8350,203
20250318,145900,883421325,8360,8360,8360,8360,7
20250318,145800,883362805,8360,8360,8360,8360,0
20250318,145700,883362805,8360,8360,8360,8360,7
20250318,145600,883304285,8350,8350,8350,8350,543
20250318,145500,878770235,8350,8350,8350,8350,12
20250318,145400,878670035,8340,8350,8350,8340,11
20250318,145300,878578205,8350,8350,8350,8350,6
20250318,145200,878528105,8350,8350,8350,8350,67
20250318,145100,877968655,8350,8340,8350,8340,17
20250318,145000,877826805,8340,8340,8340,8340,20
20250318,144900,877660005,8340,8340,8340,8340,13
20250318,144800,877551585,8340,8340,8340,8330,11
20250318,144700,877459855,8340,8340,8340,8320,46
20250318,144600,877076395,8340,8340,8340,8340,6
20250318,144500,877026355,8340,8340,8340,8340,0
20250318,144400,877026355,8340,8320,8340,8320,15
20250318,144300,876901395,8330,8350,8350,8330,305
20250318,144200,874359375,8350,8340,8350,8320,301
20250318,144100,871852525,8340,8350,8350,8340,17
20250318,144000,871710675,8350,8350,8350,8350,9
20250318,143900,871635525,8320,8320,8320,8320,0
20250318,143800,871635525,8320,8350,8350,8320,2063
20250318,143700,854469585,8350,8350,8350,8350,6
20250318,143600,854419485,8350,8340,8350,8340,169
20250318,143500,853009975,8340,8340,8340,8340,68
20250318,143400,852442855,8340,8340,8340,8340,207
20250318,143300,850716475,8340,8340,8340,8340,2
20250318,143200,850699795,8340,8340,8340,8340,77
20250318,143100,850057615,8340,8330,8340,8330,9
20250318,143000,849982575,8330,8340,8340,8330,19
20250318,142900,849824225,8330,8330,8330,8330,260
20250318,142800,847658425,8330,8340,8340,8330,121
20250318,142700,846650425,8340,8350,8350,8340,145
20250318,142600,845441055,8340,8340,8340,8340,1
20250318,142500,845432715,8350,8350,8350,8330,308
20250318,142400,842866915,8330,8350,8350,8330,664
20250318,142300,837335655,8350,8350,8350,8350,0
20250318,142200,837335655,8350,8350,8350,8350,7
20250318,142100,837277205,8350,8340,8350,8340,292
20250318,142000,834839025,8340,8360,8360,8340,67
20250318,141900,834280185,8360,8350,8360,8350,141
20250318,141800,833102795,8350,8350,8350,8350,8
20250318,141700,833035995,8350,8350,8350,8350,22
20250318,141600,832852295,8350,8350,8350,8350,4
20250318,141500,832818895,8350,8340,8350,8340,88
20250318,141400,832084885,8340,8340,8340,8340,127
20250318,141300,831025705,8340,8340,8340,8340,50
20250318,141200,830608705,8340,8340,8340,8340,7
20250318,141100,830550325,8340,8330,8340,8330,509
20250318,141000,826308635,8340,8340,8340,8340,0
20250318,140900,826308635,8340,8340,8340,8340,792
20250318,140800,819703355,8340,8340,8340,8340,6
20250318,140700,819653315,8330,8330,8330,8330,945
20250318,140600,811781465,8330,8330,8330,8330,37
20250318,140500,811473255,8330,8330,8330,8330,65
20250318,140400,810931805,8330,8330,8330,8330,3
20250318,140300,810906815,8330,8330,8330,8330,594
20250318,140200,805958795,8340,8330,8340,8330,427
20250318,140100,802401815,8330,8330,8340,8330,884
20250318,140000,795038065,8330,8330,8330,8330,6
20250318,135900,794988085,8340,8320,8340,8320,9
20250318,135800,794913045,8320,8340,8340,8320,319
20250318,135700,792257335,8330,8330,8330,8330,27
20250318,135600,792032425,8340,8340,8340,8340,7
20250318,135500,791974045,8340,8340,8340,8340,7
20250318,135400,791915665,8340,8340,8340,8340,0
20250318,135300,791915665,8340,8340,8340,8340,9
20250318,135200,791840605,8340,8330,8340,8330,188
20250318,135100,790274505,8330,8340,8340,8330,17
20250318,135000,790132865,8340,8340,8340,8340,4
20250318,134900,790099505,8330,8340,8340,8330,8
20250318,134800,790032795,8340,8340,8340,8340,3
20250318,134700,790007775,8350,8330,8350,8330,1124
20250318,134600,780644715,8340,8350,8350,8340,152
20250318,134500,779376965,8350,8350,8350,8350,3
20250318,134400,779351915,8350,8340,8350,8340,598
20250318,134300,774364555,8360,8360,8360,8360,8
20250318,134200,774297675,8350,8360,8360,8350,75
20250318,134100,773671045,8340,8350,8350,8340,214
20250318,134000,771885095,8350,8350,8360,8350,10
20250318,133900,771801555,8350,8350,8350,8350,245
20250318,133800,769755805,8350,8350,8350,8350,1
20250318,133700,769747455,8350,8350,8350,8350,97
20250318,133600,768937505,8350,8350,8350,8350,9
20250318,133500,768862355,8350,8350,8350,8350,2
20250318,133400,768845655,8350,8350,8350,8350,4
20250318,133300,768812255,8340,8330,8340,8330,74
20250318,133200,768195215,8340,8350,8350,8340,27
20250318,133100,767970005,8350,8350,8350,8330,205
20250318,133000,766260815,8350,8350,8350,8350,6
20250318,132900,766210715,8350,8350,8350,8350,3
20250318,132800,766185665,8350,8350,8350,8350,5
20250318,132700,766143915,8350,8340,8360,8340,47
20250318,132600,765751825,8360,8360,8360,8360,6
20250318,132500,765701665,8340,8340,8340,8340,186
20250318,132400,764150425,8360,8340,8360,8340,9
20250318,132300,764075205,8360,8370,8370,8340,123
20250318,132200,763049045,8370,8370,8370,8370,3
20250318,132100,763023935,8370,8340,8370,8340,503
20250318,132000,758828795,8350,8370,8370,8350,118
20250318,131900,757843355,8370,8370,8370,8370,2
20250318,131800,757826615,8370,8370,8370,8370,4
20250318,131700,757793135,8350,8370,8370,8350,1383
20250318,131600,746243425,8370,8370,8370,8370,3
20250318,131500,746218315,8370,8370,8370,8350,402
20250318,131400,742853595,8370,8370,8370,8370,8
20250318,131300,742786635,8370,8370,8370,8370,3
20250318,131200,742761525,8370,8370,8370,8370,4
20250318,131100,742728045,8360,8350,8370,8350,118
20250318,131000,741742115,8370,8370,8370,8370,6
20250318,130900,741691895,8370,8370,8370,8370,0
20250318,130800,741691895,8370,8370,8370,8370,7
20250318,130700,741633305,8360,8360,8360,8360,257
20250318,130600,739484785,8360,8360,8360,8360,57
20250318,130500,739008265,8360,8360,8360,8360,5
20250318,130400,738966465,8360,8360,8360,8360,7
20250318,130300,738907945,8360,8360,8360,8360,18
20250318,130200,738757465,8360,8350,8360,8350,54
20250318,130100,738306525,8360,8360,8360,8360,34
20250318,130000,738022285,8360,8370,8370,8360,13
20250318,125900,737913575,8370,8370,8370,8370,15
20250318,125800,737788025,8380,8380,8380,8380,31
20250318,125700,737528245,8380,8380,8380,8380,2
20250318,125600,737511485,8380,8380,8380,8380,4
20250318,125500,737477965,8380,8390,8390,8370,813
20250318,125400,730672465,8390,8380,8390,8380,1006
20250318,125300,722242165,8380,8380,8380,8380,7
20250318,125200,722183505,8390,8360,8390,8360,334
20250318,125100,719391115,8390,8390,8390,8390,13
20250318,125000,719282045,8390,8390,8390,8390,2
20250318,124900,719265265,8390,8350,8390,8350,34
20250318,124800,718981205,8350,8390,8390,8350,8
20250318,124700,718914125,8350,8390,8390,8350,109
20250318,124600,718002765,8390,8380,8390,8380,334
20250318,124500,715203795,8380,8380,8380,8380,7
20250318,124400,715145135,8380,8380,8380,8380,3
20250318,124300,715119995,8380,8380,8380,8380,4
20250318,124200,715086475,8370,8370,8370,8350,357
20250318,124100,712104715,8370,8360,8370,8360,12
20250318,124000,712004375,8370,8370,8370,8370,13
20250318,123900,711895565,8370,8380,8380,8370,7
20250318,123800,711836935,8360,8380,8380,8360,12
20250318,123700,711736455,8370,8390,8390,8370,60
20250318,123600,711234165,8390,8380,8390,8380,19
20250318,123500,711074905,8380,8390,8390,8380,33
20250318,123400,710798185,8390,8380,8390,8380,109
20250318,123300,709883685,8390,8390,8390,8390,4
20250318,123200,709850125,8390,8390,8390,8390,6
20250318,123100,709799785,8390,8390,8390,8390,6
20250318,123000,709749445,8390,8380,8390,8380,19
20250318,122900,709590185,8390,8380,8390,8380,38
20250318,122800,709271665,8380,8380,8380,8380,22
20250318,122700,709087305,8380,8380,8380,8380,5
20250318,122600,709045405,8380,8380,8380,8380,7
20250318,122500,708986745,8360,8400,8400,8360,626
20250318,122400,703749515,8390,8390,8390,8370,185
20250318,122300,702200145,8390,8380,8390,8380,39
20250318,122200,701873275,8390,8400,8400,8380,697
20250318,122100,696032305,8380,8400,8400,8380,64
20250318,122000,695495945,8380,8410,8410,8380,10
20250318,121900,695412025,8410,8420,8420,8410,7
20250318,121800,695353115,8420,8410,8420,8410,104
20250318,121700,694478435,8410,8400,8410,8400,134
20250318,121600,693352795,8400,8400,8400,8400,7
20250318,121500,693293995,8400,8400,8400,8400,8
20250318,121400,693226795,8400,8400,8400,8390,56
20250318,121300,692756615,8400,8400,8400,8400,7
20250318,121200,692697815,8400,8390,8400,8390,12
20250318,121100,692597095,8380,8380,8380,8380,111
20250318,121000,691666915,8390,8390,8390,8390,8
20250318,120900,691599795,8390,8390,8390,8380,497
20250318,120800,687432955,8400,8400,8400,8390,26
20250318,120700,687214755,8400,8400,8400,8400,26
20250318,120600,686996355,8400,8400,8400,8390,10
20250318,120500,686912385,8400,8400,8400,8400,3
20250318,120400,686887185,8400,8400,8400,8400,5
20250318,120300,686845185,8400,8400,8400,8400,107
20250318,120200,685946385,8400,8400,8400,8400,4
20250318,120100,685912785,8400,8400,8400,8400,24
20250318,120000,685711185,8420,8420,8420,8420,12
20250318,115900,685610145,8420,8410,8420,8410,182
20250318,115800,684078705,8400,8410,8420,8400,243
20250318,115700,682035045,8410,8410,8410,8410,7
20250318,115600,681976175,8410,8410,8410,8410,2
20250318,115500,681959355,8410,8410,8410,8390,61
20250318,115400,681446365,8410,8410,8410,8410,4
20250318,115300,681412725,8410,8410,8410,8410,3
20250318,115200,681387495,8410,8410,8410,8410,7
20250318,115100,681328625,8410,8410,8410,8410,17
20250318,115000,681185655,8410,8410,8410,8410,8
20250318,114900,681118375,8410,8410,8410,8410,13
20250318,114800,681009045,8410,8410,8410,8410,41
20250318,114700,680664235,8410,8410,8410,8410,7
20250318,114600,680605365,8400,8400,8400,8400,103
20250318,114500,679740165,8400,8400,8400,8400,4
20250318,114400,679706565,8400,8400,8400,8400,7
20250318,114300,679647765,8380,8400,8400,8380,202
20250318,114200,677954965,8400,8390,8400,8380,56
20250318,114100,677485505,8400,8400,8400,8400,7
20250318,114000,677426705,8400,8390,8400,8390,7
20250318,113900,677367945,8400,8400,8400,8400,7
20250318,113800,677309145,8400,8400,8400,8400,48
20250318,113700,676905945,8400,8400,8400,8400,3
20250318,113600,676880745,8400,8400,8400,8400,41
20250318,113500,676536345,8400,8400,8400,8400,4
20250318,113400,676502745,8400,8400,8400,8400,7
20250318,113300,676443945,8400,8400,8400,8400,19
20250318,113200,676284345,8400,8400,8400,8400,4
20250318,113100,676250745,8400,8400,8400,8400,7
20250318,113000,676191945,8400,8400,8400,8400,2
20250318,112900,676175145,8400,8400,8400,8400,4
20250318,112800,676141545,8400,8390,8400,8390,110
20250318,112700,675218545,8390,8390,8390,8390,2
20250318,112600,675201765,8390,8390,8390,8390,53
20250318,112500,674757095,8390,8370,8390,8360,3677
20250318,112400,643977815,8370,8370,8370,8370,4
20250318,112300,643944335,8370,8370,8370,8370,16
20250318,112200,643810415,8370,8370,8370,8370,5
20250318,112100,643768565,8360,8360,8360,8360,106
20250318,112000,642882405,8360,8360,8370,8360,307
20250318,111900,640312885,8360,8380,8380,8360,1004
20250318,111800,631919365,8380,8380,8380,8380,6
20250318,111700,631869085,8380,8380,8380,8380,3
20250318,111600,631843945,8380,8380,8380,8380,5
20250318,111500,631802045,8380,8370,8380,8350,456
20250318,111400,627991075,8380,8380,8380,8380,2
20250318,111300,627974315,8380,8360,8380,8360,104
20250318,111200,627104795,8380,8380,8380,8380,7
20250318,111100,627046135,8380,8370,8380,8360,239
20250318,111000,625047205,8380,8380,8380,8380,41
20250318,110900,624703625,8380,8380,8380,8380,8
20250318,110800,624636585,8380,8380,8380,8380,3
20250318,110700,624611445,8380,8380,8380,8380,7
20250318,110600,624552785,8370,8370,8370,8370,100
20250318,110500,623715785,8370,8370,8370,8370,2
20250318,110400,623699045,8370,8380,8380,8370,7
20250318,110300,623640425,8380,8380,8380,8380,5
20250318,110200,623598525,8380,8380,8380,8360,139
20250318,110100,622435845,8380,8370,8380,8370,95
20250318,110000,621640665,8380,8370,8380,8370,104
20250318,105900,620770145,8380,8370,8380,8370,590
20250318,105800,615831775,8380,8380,8380,8380,2
20250318,105700,615815015,8380,8380,8380,8380,8
20250318,105600,615747975,8380,8380,8380,8370,256
20250318,105500,613603985,8380,8380,8380,8380,145
20250318,105400,612388885,8380,8380,8380,8380,6
20250318,105300,612338605,8380,8380,8380,8380,59
20250318,105200,611844185,8380,8380,8380,8380,8
20250318,105100,611777145,8380,8360,8380,8360,422
20250318,105000,608249085,8350,8350,8350,8340,293
20250318,104900,605804495,8350,8350,8350,8350,6
20250318,104800,605754395,8350,8350,8350,8320,7051
20250318,104700,546932975,8360,8380,8390,8360,1993
20250318,104600,530260225,8390,8390,8390,8390,8
20250318,104500,530193105,8400,8400,8400,8400,2
20250318,104400,530176305,8400,8400,8400,8400,24
20250318,104300,529974705,8400,8380,8400,8380,11
20250318,104200,529882465,8380,8380,8400,8380,146
20250318,104100,528658925,8400,8400,8400,8400,7
20250318,104000,528600125,8400,8400,8400,8400,5
20250318,103900,528558125,8400,8400,8400,8400,3
20250318,103800,528532925,8400,8400,8400,8400,7
20250318,103700,528474125,8370,8400,8400,8370,104
20250318,103600,527603525,8400,8370,8400,8370,9
20250318,103500,527528135,8400,8410,8420,8400,79
20250318,103400,526864425,8400,8400,8400,8400,93
20250318,103300,526083225,8400,8400,8400,8370,2508
20250318,103200,505071295,8390,8400,8400,8390,8
20250318,103100,505004155,8390,8400,8400,8390,76
20250318,103000,504365855,8400,8420,8420,8400,676
20250318,102900,498683485,8430,8430,8430,8430,49
20250318,102800,498270415,8430,8430,8430,8430,7
20250318,102700,498211405,8430,8430,8430,8430,5
20250318,102600,498169255,8410,8410,8410,8410,10
20250318,102500,498085155,8430,8430,8430,8430,4
20250318,102400,498051435,8430,8430,8430,8430,114
20250318,102300,497090415,8430,8430,8430,8430,21
20250318,102200,496913385,8430,8430,8430,8430,24
20250318,102100,496711065,8430,8430,8430,8400,33
20250318,102000,496432935,8430,8430,8430,8430,47
20250318,101900,496036725,8430,8430,8430,8430,27
20250318,101800,495809115,8430,8430,8430,8430,5
20250318,101700,495766965,8430,8410,8430,8410,40
20250318,101600,495430385,8400,8420,8420,8400,134
20250318,101500,494304525,8420,8400,8420,8400,24
20250318,101400,494102465,8420,8430,8430,8400,36
20250318,101300,493799805,8390,8400,8400,8390,106
20250318,101200,492910415,8430,8440,8440,8430,5
20250318,101100,492868255,8400,8430,8430,8400,95
20250318,101000,492068335,8400,8440,8440,8400,326
20250318,100900,489326955,8440,8430,8440,8430,641
20250318,100800,483923275,8430,8430,8430,8430,6
20250318,100700,483872695,8420,8420,8420,8420,16
20250318,100600,483737975,8390,8380,8390,8380,2266
20250318,100500,464733145,8390,8420,8420,8390,969
20250318,100400,456603065,8380,8400,8400,8380,136
20250318,100300,455460725,8400,8400,8400,8370,710
20250318,100200,449510255,8400,8410,8430,8400,5253
20250318,100100,405374265,8410,8430,8430,8410,1274
20250318,100000,394654015,8420,8440,8440,8420,506
20250318,095900,390388905,8430,8450,8450,8430,667
20250318,095800,384761825,8450,8450,8450,8450,123
20250318,095700,383722475,8450,8450,8450,8440,82
20250318,095600,383029825,8460,8460,8460,8460,4
20250318,095500,382995985,8440,8450,8460,8440,57
20250318,095400,382513815,8460,8460,8460,8460,1
20250318,095300,382505355,8470,8450,8470,8440,304
20250318,095200,379938505,8450,8470,8470,8450,96
20250318,095100,379126430,8460,8460,8460,8460,27
20250318,095000,378898010,8460,8470,8470,8460,13
20250318,094900,378787980,8470,8470,8470,8460,28
20250318,094800,378551020,8460,8460,8460,8455,46
20250318,094700,378161890,8460,8470,8470,8460,33
20250318,094600,377882420,8470,8460,8470,8460,1668
20250318,094500,363770660,8470,8470,8470,8440,28
20250318,094400,363533860,8470,8470,8470,8460,14
20250318,094300,363415310,8470,8470,8470,8470,37
20250318,094200,363101920,8470,8480,8480,8440,30
20250318,094100,362848130,8480,8450,8480,8450,105
20250318,094000,361958830,8450,8450,8450,8450,245
20250318,093900,359888580,8470,8470,8490,8460,917
20250318,093800,352129390,8470,8480,8480,8470,454
20250318,093700,348280030,8480,8480,8480,8470,51
20250318,093600,347847600,8470,8470,8470,8470,208
20250318,093500,346085840,8470,8460,8470,8460,422
20250318,093400,342513720,8450,8450,8450,8440,1126
20250318,093300,333003780,8460,8470,8470,8460,231
20250318,093200,331048110,8470,8470,8470,8470,20
20250318,093100,330878710,8470,8470,8470,8470,4
20250318,093000,330844830,8470,8460,8470,8460,34
20250318,092900,330556860,8450,8470,8470,8450,15
20250318,092800,330430030,8440,8440,8460,8430,633
20250318,092700,325084070,8450,8450,8460,8450,620
20250318,092600,319845020,8460,8460,8460,8460,49
20250318,092500,319430480,8460,8460,8460,8450,1301
20250318,092400,308434870,8480,8480,8480,8480,4
20250318,092300,308400950,8460,8490,8490,8460,72
20250318,092200,307791710,8470,8460,8490,8460,263
20250318,092100,305564120,8440,8470,8470,8440,432
20250318,092000,301910790,8470,8475,8480,8470,557
20250318,091900,297190935,8470,8470,8480,8470,401
20250318,091800,293794455,8470,8480,8480,8470,476
20250318,091700,289758035,8480,8490,8490,8480,559
20250318,091600,285017375,8490,8480,8500,8480,22
20250318,091500,284830505,8500,8490,8500,8480,591
20250318,091400,279817185,8490,8480,8500,8480,520
20250318,091300,275397485,8500,8490,8500,8470,1736
20250318,091200,260655565,8480,8490,8490,8480,621
20250318,091100,255389275,8470,8500,8500,8470,419
20250318,091000,251836105,8480,8510,8510,8480,3099
20250318,090900,225502705,8510,8465,8510,8465,1458
20250318,090800,213111405,8470,8480,8480,8470,622
20250318,090700,207838865,8500,8530,8530,8490,2235
20250318,090600,188822685,8500,8460,8530,8460,9319
20250318,090500,109651715,8450,8440,8460,8380,1862
20250318,090400,93984485,8470,8480,8490,8455,1422
20250318,090300,81931180,8490,8460,8490,8450,2596
20250318,090200,59959220,8460,8420,8490,8410,5631
20250318,090100,12472810,8410,8380,8450,8380,753
20250318,090000,6137660,8370,8360,8370,8360,734
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 201000 947045785 8370 8370 8370 8370 2372
3 20250318 200900 947045785 8370 8370 8370 8370 0
4 20250318 200800 947045785 8370 8370 8370 8370 0
5 20250318 200700 947045785 8370 8370 8370 8370 0
6 20250318 200600 947045785 8370 8370 8370 8370 0
7 20250318 200500 947045785 8370 8370 8370 8370 0
8 20250318 200400 947045785 8370 8370 8370 8370 0
9 20250318 200300 947045785 8370 8370 8370 8370 0
10 20250318 200200 947045785 8370 8370 8370 8370 0
11 20250318 200100 947045785 8370 8370 8370 8370 0
12 20250318 200000 947045785 8370 8370 8370 8370 0
13 20250318 195900 947045785 8370 8370 8370 8370 0
14 20250318 195800 947045785 8370 8370 8370 8370 0
15 20250318 195700 947045785 8370 8370 8370 8370 0
16 20250318 195600 947045785 8370 8370 8370 8370 0
17 20250318 195500 947045785 8370 8370 8370 8370 0
18 20250318 195400 947045785 8370 8370 8370 8370 0
19 20250318 195300 947045785 8370 8370 8370 8370 0
20 20250318 195200 947045785 8370 8370 8370 8370 0
21 20250318 195100 947045785 8370 8370 8370 8370 0
22 20250318 195000 947045785 8370 8370 8370 8370 0
23 20250318 194900 947045785 8370 8370 8370 8370 0
24 20250318 194800 947045785 8370 8370 8370 8370 0
25 20250318 194700 947045785 8370 8370 8370 8370 0
26 20250318 194600 947045785 8370 8370 8370 8370 0
27 20250318 194500 947045785 8370 8370 8370 8370 0
28 20250318 194400 947045785 8370 8370 8370 8370 0
29 20250318 194300 947045785 8370 8370 8370 8370 0
30 20250318 194200 947045785 8370 8370 8370 8370 0
31 20250318 194100 947045785 8370 8370 8370 8370 0
32 20250318 194000 947045785 8370 8370 8370 8370 2372
33 20250318 193900 947045785 8370 8370 8370 8370 0
34 20250318 193800 947045785 8370 8370 8370 8370 0
35 20250318 193700 947045785 8370 8370 8370 8370 0
36 20250318 193600 947045785 8370 8370 8370 8370 0
37 20250318 193500 947045785 8370 8370 8370 8370 0
38 20250318 193400 947045785 8370 8370 8370 8370 0
39 20250318 193300 947045785 8370 8370 8370 8370 0
40 20250318 193200 947045785 8370 8370 8370 8370 0
41 20250318 193100 947045785 8370 8370 8370 8370 0
42 20250318 193000 947045785 8370 8370 8370 8370 0
43 20250318 192900 947045785 8370 8370 8370 8370 0
44 20250318 192800 947045785 8370 8370 8370 8370 0
45 20250318 192700 947045785 8370 8370 8370 8370 0
46 20250318 192600 947045785 8370 8370 8370 8370 0
47 20250318 192500 947045785 8370 8370 8370 8370 0
48 20250318 192400 947045785 8370 8370 8370 8370 0
49 20250318 192300 947045785 8370 8370 8370 8370 0
50 20250318 192200 947045785 8370 8370 8370 8370 0
51 20250318 192100 947045785 8370 8370 8370 8370 0
52 20250318 192000 947045785 8370 8370 8370 8370 0
53 20250318 191900 947045785 8370 8370 8370 8370 0
54 20250318 191800 947045785 8370 8370 8370 8370 0
55 20250318 191700 947045785 8370 8370 8370 8370 0
56 20250318 191600 947045785 8370 8370 8370 8370 0
57 20250318 191500 947045785 8370 8370 8370 8370 0
58 20250318 191400 947045785 8370 8370 8370 8370 0
59 20250318 191300 947045785 8370 8370 8370 8370 0
60 20250318 191200 947045785 8370 8370 8370 8370 0
61 20250318 191100 947045785 8370 8370 8370 8370 0
62 20250318 191000 947045785 8370 8370 8370 8370 2372
63 20250318 190900 947045785 8370 8370 8370 8370 0
64 20250318 190800 947045785 8370 8370 8370 8370 0
65 20250318 190700 947045785 8370 8370 8370 8370 0
66 20250318 190600 947045785 8370 8370 8370 8370 0
67 20250318 190500 947045785 8370 8370 8370 8370 0
68 20250318 190400 947045785 8370 8370 8370 8370 0
69 20250318 190300 947045785 8370 8370 8370 8370 0
70 20250318 190200 947045785 8370 8370 8370 8370 0
71 20250318 190100 947045785 8370 8370 8370 8370 0
72 20250318 190000 947045785 8370 8370 8370 8370 0
73 20250318 185900 947045785 8370 8370 8370 8370 0
74 20250318 185800 947045785 8370 8370 8370 8370 0
75 20250318 185700 947045785 8370 8370 8370 8370 0
76 20250318 185600 947045785 8370 8370 8370 8370 0
77 20250318 185500 947045785 8370 8370 8370 8370 0
78 20250318 185400 947045785 8370 8370 8370 8370 0
79 20250318 185300 947045785 8370 8370 8370 8370 0
80 20250318 185200 947045785 8370 8370 8370 8370 0
81 20250318 185100 947045785 8370 8370 8370 8370 0
82 20250318 185000 947045785 8370 8370 8370 8370 0
83 20250318 184900 947045785 8370 8370 8370 8370 0
84 20250318 184800 947045785 8370 8370 8370 8370 0
85 20250318 184700 947045785 8370 8370 8370 8370 0
86 20250318 184600 947045785 8370 8370 8370 8370 0
87 20250318 184500 947045785 8370 8370 8370 8370 0
88 20250318 184400 947045785 8370 8370 8370 8370 0
89 20250318 184300 947045785 8370 8370 8370 8370 0
90 20250318 184200 947045785 8370 8370 8370 8370 0
91 20250318 184100 947045785 8370 8370 8370 8370 0
92 20250318 184000 947045785 8370 8370 8370 8370 2372
93 20250318 183900 947045785 8370 8370 8370 8370 0
94 20250318 183800 947045785 8370 8370 8370 8370 0
95 20250318 183700 947045785 8370 8370 8370 8370 0
96 20250318 183600 947045785 8370 8370 8370 8370 0
97 20250318 183500 947045785 8370 8370 8370 8370 0
98 20250318 183400 947045785 8370 8370 8370 8370 0
99 20250318 183300 947045785 8370 8370 8370 8370 0
100 20250318 183200 947045785 8370 8370 8370 8370 0
101 20250318 183100 947045785 8370 8370 8370 8370 0
102 20250318 183000 947045785 8370 8370 8370 8370 0
103 20250318 182900 947045785 8370 8370 8370 8370 0
104 20250318 182800 947045785 8370 8370 8370 8370 0
105 20250318 182700 947045785 8370 8370 8370 8370 0
106 20250318 182600 947045785 8370 8370 8370 8370 0
107 20250318 182500 947045785 8370 8370 8370 8370 0
108 20250318 182400 947045785 8370 8370 8370 8370 0
109 20250318 182300 947045785 8370 8370 8370 8370 0
110 20250318 182200 947045785 8370 8370 8370 8370 0
111 20250318 182100 947045785 8370 8370 8370 8370 0
112 20250318 182000 947045785 8370 8370 8370 8370 0
113 20250318 181900 947045785 8370 8370 8370 8370 0
114 20250318 181800 947045785 8370 8370 8370 8370 0
115 20250318 181700 947045785 8370 8370 8370 8370 0
116 20250318 181600 947045785 8370 8370 8370 8370 0
117 20250318 181500 947045785 8370 8370 8370 8370 0
118 20250318 181400 947045785 8370 8370 8370 8370 0
119 20250318 181300 947045785 8370 8370 8370 8370 0
120 20250318 181200 947045785 8370 8370 8370 8370 0
121 20250318 181100 947045785 8370 8370 8370 8370 0
122 20250318 181000 947045785 8370 8370 8370 8370 2372
123 20250318 180900 947045785 8370 8370 8370 8370 0
124 20250318 180800 947045785 8370 8370 8370 8370 0
125 20250318 180700 947045785 8370 8370 8370 8370 0
126 20250318 180600 947045785 8370 8370 8370 8370 0
127 20250318 180500 947045785 8370 8370 8370 8370 0
128 20250318 180400 947045785 8370 8370 8370 8370 0
129 20250318 180300 947045785 8370 8370 8370 8370 0
130 20250318 180200 947045785 8370 8370 8370 8370 0
131 20250318 180100 947045785 8370 8370 8370 8370 0
132 20250318 180000 947045785 8370 8370 8370 8370 0
133 20250318 175900 947045785 8370 8370 8370 8370 0
134 20250318 175800 947045785 8370 8370 8370 8370 0
135 20250318 175700 947045785 8370 8370 8370 8370 0
136 20250318 175600 947045785 8370 8370 8370 8370 0
137 20250318 175500 947045785 8370 8370 8370 8370 0
138 20250318 175400 947045785 8370 8370 8370 8370 0
139 20250318 175300 947045785 8370 8370 8370 8370 0
140 20250318 175200 947045785 8370 8370 8370 8370 0
141 20250318 175100 947045785 8370 8370 8370 8370 0
142 20250318 175000 947045785 8370 8370 8370 8370 0
143 20250318 174900 947045785 8370 8370 8370 8370 0
144 20250318 174800 947045785 8370 8370 8370 8370 0
145 20250318 174700 947045785 8370 8370 8370 8370 0
146 20250318 174600 947045785 8370 8370 8370 8370 0
147 20250318 174500 947045785 8370 8370 8370 8370 0
148 20250318 174400 947045785 8370 8370 8370 8370 0
149 20250318 174300 947045785 8370 8370 8370 8370 0
150 20250318 174200 947045785 8370 8370 8370 8370 0
151 20250318 174100 947045785 8370 8370 8370 8370 0
152 20250318 174000 947045785 8370 8370 8370 8370 2372
153 20250318 173900 947045785 8370 8370 8370 8370 0
154 20250318 173800 947045785 8370 8370 8370 8370 0
155 20250318 173700 947045785 8370 8370 8370 8370 0
156 20250318 173600 947045785 8370 8370 8370 8370 0
157 20250318 173500 947045785 8370 8370 8370 8370 0
158 20250318 173400 947045785 8370 8370 8370 8370 0
159 20250318 173300 947045785 8370 8370 8370 8370 0
160 20250318 173200 947045785 8370 8370 8370 8370 0
161 20250318 173100 947045785 8370 8370 8370 8370 0
162 20250318 173000 947045785 8370 8370 8370 8370 0
163 20250318 172900 947045785 8370 8370 8370 8370 0
164 20250318 172800 947045785 8370 8370 8370 8370 0
165 20250318 172700 947045785 8370 8370 8370 8370 0
166 20250318 172600 947045785 8370 8370 8370 8370 0
167 20250318 172500 947045785 8370 8370 8370 8370 0
168 20250318 172400 947045785 8370 8370 8370 8370 0
169 20250318 172300 947045785 8370 8370 8370 8370 0
170 20250318 172200 947045785 8370 8370 8370 8370 0
171 20250318 172100 947045785 8370 8370 8370 8370 0
172 20250318 172000 947045785 8370 8370 8370 8370 0
173 20250318 171900 947045785 8370 8370 8370 8370 0
174 20250318 171800 947045785 8370 8370 8370 8370 0
175 20250318 171700 947045785 8370 8370 8370 8370 0
176 20250318 171600 947045785 8370 8370 8370 8370 0
177 20250318 171500 947045785 8370 8370 8370 8370 0
178 20250318 171400 947045785 8370 8370 8370 8370 0
179 20250318 171300 947045785 8370 8370 8370 8370 0
180 20250318 171200 947045785 8370 8370 8370 8370 0
181 20250318 171100 947045785 8370 8370 8370 8370 0
182 20250318 171000 947045785 8370 8370 8370 8370 2372
183 20250318 170900 947045785 8370 8370 8370 8370 0
184 20250318 170800 947045785 8370 8370 8370 8370 0
185 20250318 170700 947045785 8370 8370 8370 8370 0
186 20250318 170600 947045785 8370 8370 8370 8370 0
187 20250318 170500 947045785 8370 8370 8370 8370 0
188 20250318 170400 947045785 8370 8370 8370 8370 0
189 20250318 170300 947045785 8370 8370 8370 8370 0
190 20250318 170200 947045785 8370 8370 8370 8370 0
191 20250318 170100 947045785 8370 8370 8370 8370 0
192 20250318 170000 947045785 8370 8370 8370 8370 0
193 20250318 165900 947045785 8370 8370 8370 8370 0
194 20250318 165800 947045785 8370 8370 8370 8370 0
195 20250318 165700 947045785 8370 8370 8370 8370 0
196 20250318 165600 947045785 8370 8370 8370 8370 0
197 20250318 165500 947045785 8370 8370 8370 8370 0
198 20250318 165400 947045785 8370 8370 8370 8370 0
199 20250318 165300 947045785 8370 8370 8370 8370 0
200 20250318 165200 947045785 8370 8370 8370 8370 0
201 20250318 165100 947045785 8370 8370 8370 8370 0
202 20250318 165000 947045785 8370 8370 8370 8370 0
203 20250318 164900 947045785 8370 8370 8370 8370 0
204 20250318 164800 947045785 8370 8370 8370 8370 0
205 20250318 164700 947045785 8370 8370 8370 8370 0
206 20250318 164600 947045785 8370 8370 8370 8370 0
207 20250318 164500 947045785 8370 8370 8370 8370 0
208 20250318 164400 947045785 8370 8370 8370 8370 0
209 20250318 164300 947045785 8370 8370 8370 8370 0
210 20250318 164200 947045785 8370 8370 8370 8370 0
211 20250318 164100 947045785 8370 8370 8370 8370 0
212 20250318 164000 947045785 8370 8370 8370 8370 2372
213 20250318 163900 947045785 8370 8370 8370 8370 0
214 20250318 163800 947045785 8370 8370 8370 8370 0
215 20250318 163700 947045785 8370 8370 8370 8370 0
216 20250318 163600 947045785 8370 8370 8370 8370 0
217 20250318 163500 947045785 8370 8370 8370 8370 0
218 20250318 163400 947045785 8370 8370 8370 8370 0
219 20250318 163300 947045785 8370 8370 8370 8370 0
220 20250318 163200 947045785 8370 8370 8370 8370 0
221 20250318 163100 947045785 8370 8370 8370 8370 0
222 20250318 163000 947045785 8370 8370 8370 8370 0
223 20250318 162900 947045785 8370 8370 8370 8370 0
224 20250318 162800 947045785 8370 8370 8370 8370 0
225 20250318 162700 947045785 8370 8370 8370 8370 0
226 20250318 162600 947045785 8370 8370 8370 8370 0
227 20250318 162500 947045785 8370 8370 8370 8370 0
228 20250318 162400 947045785 8370 8370 8370 8370 0
229 20250318 162300 947045785 8370 8370 8370 8370 0
230 20250318 162200 947045785 8370 8370 8370 8370 0
231 20250318 162100 947045785 8370 8370 8370 8370 0
232 20250318 162000 947045785 8370 8370 8370 8370 0
233 20250318 161900 947045785 8370 8370 8370 8370 0
234 20250318 161800 947045785 8370 8370 8370 8370 0
235 20250318 161700 947045785 8370 8370 8370 8370 0
236 20250318 161600 947045785 8370 8370 8370 8370 0
237 20250318 161500 947045785 8370 8370 8370 8370 0
238 20250318 161400 947045785 8370 8370 8370 8370 0
239 20250318 161300 947045785 8370 8370 8370 8370 0
240 20250318 161200 947045785 8370 8370 8370 8370 0
241 20250318 161100 947045785 8370 8370 8370 8370 0
242 20250318 161000 947045785 8370 8370 8370 8370 2372
243 20250318 160900 947045785 8370 8370 8370 8370 0
244 20250318 160800 947045785 8370 8370 8370 8370 0
245 20250318 160700 947045785 8370 8370 8370 8370 0
246 20250318 160600 947045785 8370 8370 8370 8370 0
247 20250318 160500 947045785 8370 8370 8370 8370 0
248 20250318 160400 947045785 8370 8370 8370 8370 0
249 20250318 160300 947045785 8370 8370 8370 8370 0
250 20250318 160200 947045785 8370 8370 8370 8370 0
251 20250318 160100 947045785 8370 8370 8370 8370 0
252 20250318 160000 947045785 8370 8370 8370 8370 0
253 20250318 155900 947045785 8370 8370 8370 8370 0
254 20250318 155800 947045785 8370 8370 8370 8370 0
255 20250318 155700 947045785 8370 8370 8370 8370 0
256 20250318 155600 947045785 8370 8370 8370 8370 0
257 20250318 155500 947045785 8370 8370 8370 8370 0
258 20250318 155400 947045785 8370 8370 8370 8370 0
259 20250318 155300 947045785 8370 8370 8370 8370 0
260 20250318 155200 947045785 8370 8370 8370 8370 0
261 20250318 155100 947045785 8370 8370 8370 8370 0
262 20250318 155000 947045785 8370 8370 8370 8370 0
263 20250318 154900 947045785 8370 8370 8370 8370 0
264 20250318 154800 947045785 8370 8370 8370 8370 0
265 20250318 154700 947045785 8370 8370 8370 8370 0
266 20250318 154600 947045785 8370 8370 8370 8370 0
267 20250318 154500 947045785 8370 8370 8370 8370 0
268 20250318 154400 947045785 8370 8370 8370 8370 0
269 20250318 154300 947045785 8370 8370 8370 8370 0
270 20250318 154200 947045785 8370 8370 8370 8370 0
271 20250318 154100 947045785 8370 8370 8370 8370 0
272 20250318 154000 947045785 8370 8370 8370 8370 2372
273 20250318 153900 947045785 8370 8370 8370 8370 0
274 20250318 153800 947045785 8370 8370 8370 8370 0
275 20250318 153700 947045785 8370 8370 8370 8370 0
276 20250318 153600 947045785 8370 8370 8370 8370 0
277 20250318 153500 947045785 8370 8370 8370 8370 0
278 20250318 153400 947045785 8370 8370 8370 8370 0
279 20250318 153300 947045785 8370 8370 8370 8370 0
280 20250318 153200 947045785 8370 8370 8370 8370 0
281 20250318 153100 947045785 8370 8370 8370 8370 0
282 20250318 153000 947045785 8370 8370 8370 8370 2372
283 20250318 152900 927192145 8370 8370 8370 8370 0
284 20250318 152800 927192145 8370 8370 8370 8370 0
285 20250318 152700 927192145 8370 8370 8370 8370 0
286 20250318 152600 927192145 8370 8370 8370 8370 0
287 20250318 152500 927192145 8370 8370 8370 8370 0
288 20250318 152400 927192145 8370 8370 8370 8370 0
289 20250318 152300 927192145 8370 8370 8370 8370 0
290 20250318 152200 927192145 8370 8370 8370 8370 0
291 20250318 152100 927192145 8370 8370 8370 8370 0
292 20250318 152000 927192145 8370 8370 8370 8370 0
293 20250318 151900 927192145 8370 8360 8370 8360 174
294 20250318 151800 925737045 8360 8370 8370 8350 767
295 20250318 151700 919329045 8360 8370 8370 8360 392
296 20250318 151600 916048405 8370 8370 8370 8370 10
297 20250318 151500 915964705 8350 8370 8370 8350 545
298 20250318 151400 911410205 8360 8370 8370 8360 523
299 20250318 151300 907037390 8370 8370 8370 8370 144
300 20250318 151200 905832110 8370 8350 8370 8350 507
301 20250318 151100 901595010 8360 8350 8360 8350 162
302 20250318 151000 900241700 8350 8345 8350 8340 433
303 20250318 150900 896630415 8350 8350 8360 8350 761
304 20250318 150800 890275995 8360 8360 8360 8360 100
305 20250318 150700 889439995 8360 8360 8370 8350 109
306 20250318 150600 888528785 8360 8360 8360 8360 129
307 20250318 150500 887450345 8360 8360 8360 8360 50
308 20250318 150400 887032345 8360 8360 8360 8360 7
309 20250318 150300 886973825 8360 8360 8360 8360 108
310 20250318 150200 886070945 8360 8360 8360 8360 113
311 20250318 150100 885126265 8360 8360 8360 8360 1
312 20250318 150000 885117905 8350 8360 8360 8350 203
313 20250318 145900 883421325 8360 8360 8360 8360 7
314 20250318 145800 883362805 8360 8360 8360 8360 0
315 20250318 145700 883362805 8360 8360 8360 8360 7
316 20250318 145600 883304285 8350 8350 8350 8350 543
317 20250318 145500 878770235 8350 8350 8350 8350 12
318 20250318 145400 878670035 8340 8350 8350 8340 11
319 20250318 145300 878578205 8350 8350 8350 8350 6
320 20250318 145200 878528105 8350 8350 8350 8350 67
321 20250318 145100 877968655 8350 8340 8350 8340 17
322 20250318 145000 877826805 8340 8340 8340 8340 20
323 20250318 144900 877660005 8340 8340 8340 8340 13
324 20250318 144800 877551585 8340 8340 8340 8330 11
325 20250318 144700 877459855 8340 8340 8340 8320 46
326 20250318 144600 877076395 8340 8340 8340 8340 6
327 20250318 144500 877026355 8340 8340 8340 8340 0
328 20250318 144400 877026355 8340 8320 8340 8320 15
329 20250318 144300 876901395 8330 8350 8350 8330 305
330 20250318 144200 874359375 8350 8340 8350 8320 301
331 20250318 144100 871852525 8340 8350 8350 8340 17
332 20250318 144000 871710675 8350 8350 8350 8350 9
333 20250318 143900 871635525 8320 8320 8320 8320 0
334 20250318 143800 871635525 8320 8350 8350 8320 2063
335 20250318 143700 854469585 8350 8350 8350 8350 6
336 20250318 143600 854419485 8350 8340 8350 8340 169
337 20250318 143500 853009975 8340 8340 8340 8340 68
338 20250318 143400 852442855 8340 8340 8340 8340 207
339 20250318 143300 850716475 8340 8340 8340 8340 2
340 20250318 143200 850699795 8340 8340 8340 8340 77
341 20250318 143100 850057615 8340 8330 8340 8330 9
342 20250318 143000 849982575 8330 8340 8340 8330 19
343 20250318 142900 849824225 8330 8330 8330 8330 260
344 20250318 142800 847658425 8330 8340 8340 8330 121
345 20250318 142700 846650425 8340 8350 8350 8340 145
346 20250318 142600 845441055 8340 8340 8340 8340 1
347 20250318 142500 845432715 8350 8350 8350 8330 308
348 20250318 142400 842866915 8330 8350 8350 8330 664
349 20250318 142300 837335655 8350 8350 8350 8350 0
350 20250318 142200 837335655 8350 8350 8350 8350 7
351 20250318 142100 837277205 8350 8340 8350 8340 292
352 20250318 142000 834839025 8340 8360 8360 8340 67
353 20250318 141900 834280185 8360 8350 8360 8350 141
354 20250318 141800 833102795 8350 8350 8350 8350 8
355 20250318 141700 833035995 8350 8350 8350 8350 22
356 20250318 141600 832852295 8350 8350 8350 8350 4
357 20250318 141500 832818895 8350 8340 8350 8340 88
358 20250318 141400 832084885 8340 8340 8340 8340 127
359 20250318 141300 831025705 8340 8340 8340 8340 50
360 20250318 141200 830608705 8340 8340 8340 8340 7
361 20250318 141100 830550325 8340 8330 8340 8330 509
362 20250318 141000 826308635 8340 8340 8340 8340 0
363 20250318 140900 826308635 8340 8340 8340 8340 792
364 20250318 140800 819703355 8340 8340 8340 8340 6
365 20250318 140700 819653315 8330 8330 8330 8330 945
366 20250318 140600 811781465 8330 8330 8330 8330 37
367 20250318 140500 811473255 8330 8330 8330 8330 65
368 20250318 140400 810931805 8330 8330 8330 8330 3
369 20250318 140300 810906815 8330 8330 8330 8330 594
370 20250318 140200 805958795 8340 8330 8340 8330 427
371 20250318 140100 802401815 8330 8330 8340 8330 884
372 20250318 140000 795038065 8330 8330 8330 8330 6
373 20250318 135900 794988085 8340 8320 8340 8320 9
374 20250318 135800 794913045 8320 8340 8340 8320 319
375 20250318 135700 792257335 8330 8330 8330 8330 27
376 20250318 135600 792032425 8340 8340 8340 8340 7
377 20250318 135500 791974045 8340 8340 8340 8340 7
378 20250318 135400 791915665 8340 8340 8340 8340 0
379 20250318 135300 791915665 8340 8340 8340 8340 9
380 20250318 135200 791840605 8340 8330 8340 8330 188
381 20250318 135100 790274505 8330 8340 8340 8330 17
382 20250318 135000 790132865 8340 8340 8340 8340 4
383 20250318 134900 790099505 8330 8340 8340 8330 8
384 20250318 134800 790032795 8340 8340 8340 8340 3
385 20250318 134700 790007775 8350 8330 8350 8330 1124
386 20250318 134600 780644715 8340 8350 8350 8340 152
387 20250318 134500 779376965 8350 8350 8350 8350 3
388 20250318 134400 779351915 8350 8340 8350 8340 598
389 20250318 134300 774364555 8360 8360 8360 8360 8
390 20250318 134200 774297675 8350 8360 8360 8350 75
391 20250318 134100 773671045 8340 8350 8350 8340 214
392 20250318 134000 771885095 8350 8350 8360 8350 10
393 20250318 133900 771801555 8350 8350 8350 8350 245
394 20250318 133800 769755805 8350 8350 8350 8350 1
395 20250318 133700 769747455 8350 8350 8350 8350 97
396 20250318 133600 768937505 8350 8350 8350 8350 9
397 20250318 133500 768862355 8350 8350 8350 8350 2
398 20250318 133400 768845655 8350 8350 8350 8350 4
399 20250318 133300 768812255 8340 8330 8340 8330 74
400 20250318 133200 768195215 8340 8350 8350 8340 27
401 20250318 133100 767970005 8350 8350 8350 8330 205
402 20250318 133000 766260815 8350 8350 8350 8350 6
403 20250318 132900 766210715 8350 8350 8350 8350 3
404 20250318 132800 766185665 8350 8350 8350 8350 5
405 20250318 132700 766143915 8350 8340 8360 8340 47
406 20250318 132600 765751825 8360 8360 8360 8360 6
407 20250318 132500 765701665 8340 8340 8340 8340 186
408 20250318 132400 764150425 8360 8340 8360 8340 9
409 20250318 132300 764075205 8360 8370 8370 8340 123
410 20250318 132200 763049045 8370 8370 8370 8370 3
411 20250318 132100 763023935 8370 8340 8370 8340 503
412 20250318 132000 758828795 8350 8370 8370 8350 118
413 20250318 131900 757843355 8370 8370 8370 8370 2
414 20250318 131800 757826615 8370 8370 8370 8370 4
415 20250318 131700 757793135 8350 8370 8370 8350 1383
416 20250318 131600 746243425 8370 8370 8370 8370 3
417 20250318 131500 746218315 8370 8370 8370 8350 402
418 20250318 131400 742853595 8370 8370 8370 8370 8
419 20250318 131300 742786635 8370 8370 8370 8370 3
420 20250318 131200 742761525 8370 8370 8370 8370 4
421 20250318 131100 742728045 8360 8350 8370 8350 118
422 20250318 131000 741742115 8370 8370 8370 8370 6
423 20250318 130900 741691895 8370 8370 8370 8370 0
424 20250318 130800 741691895 8370 8370 8370 8370 7
425 20250318 130700 741633305 8360 8360 8360 8360 257
426 20250318 130600 739484785 8360 8360 8360 8360 57
427 20250318 130500 739008265 8360 8360 8360 8360 5
428 20250318 130400 738966465 8360 8360 8360 8360 7
429 20250318 130300 738907945 8360 8360 8360 8360 18
430 20250318 130200 738757465 8360 8350 8360 8350 54
431 20250318 130100 738306525 8360 8360 8360 8360 34
432 20250318 130000 738022285 8360 8370 8370 8360 13
433 20250318 125900 737913575 8370 8370 8370 8370 15
434 20250318 125800 737788025 8380 8380 8380 8380 31
435 20250318 125700 737528245 8380 8380 8380 8380 2
436 20250318 125600 737511485 8380 8380 8380 8380 4
437 20250318 125500 737477965 8380 8390 8390 8370 813
438 20250318 125400 730672465 8390 8380 8390 8380 1006
439 20250318 125300 722242165 8380 8380 8380 8380 7
440 20250318 125200 722183505 8390 8360 8390 8360 334
441 20250318 125100 719391115 8390 8390 8390 8390 13
442 20250318 125000 719282045 8390 8390 8390 8390 2
443 20250318 124900 719265265 8390 8350 8390 8350 34
444 20250318 124800 718981205 8350 8390 8390 8350 8
445 20250318 124700 718914125 8350 8390 8390 8350 109
446 20250318 124600 718002765 8390 8380 8390 8380 334
447 20250318 124500 715203795 8380 8380 8380 8380 7
448 20250318 124400 715145135 8380 8380 8380 8380 3
449 20250318 124300 715119995 8380 8380 8380 8380 4
450 20250318 124200 715086475 8370 8370 8370 8350 357
451 20250318 124100 712104715 8370 8360 8370 8360 12
452 20250318 124000 712004375 8370 8370 8370 8370 13
453 20250318 123900 711895565 8370 8380 8380 8370 7
454 20250318 123800 711836935 8360 8380 8380 8360 12
455 20250318 123700 711736455 8370 8390 8390 8370 60
456 20250318 123600 711234165 8390 8380 8390 8380 19
457 20250318 123500 711074905 8380 8390 8390 8380 33
458 20250318 123400 710798185 8390 8380 8390 8380 109
459 20250318 123300 709883685 8390 8390 8390 8390 4
460 20250318 123200 709850125 8390 8390 8390 8390 6
461 20250318 123100 709799785 8390 8390 8390 8390 6
462 20250318 123000 709749445 8390 8380 8390 8380 19
463 20250318 122900 709590185 8390 8380 8390 8380 38
464 20250318 122800 709271665 8380 8380 8380 8380 22
465 20250318 122700 709087305 8380 8380 8380 8380 5
466 20250318 122600 709045405 8380 8380 8380 8380 7
467 20250318 122500 708986745 8360 8400 8400 8360 626
468 20250318 122400 703749515 8390 8390 8390 8370 185
469 20250318 122300 702200145 8390 8380 8390 8380 39
470 20250318 122200 701873275 8390 8400 8400 8380 697
471 20250318 122100 696032305 8380 8400 8400 8380 64
472 20250318 122000 695495945 8380 8410 8410 8380 10
473 20250318 121900 695412025 8410 8420 8420 8410 7
474 20250318 121800 695353115 8420 8410 8420 8410 104
475 20250318 121700 694478435 8410 8400 8410 8400 134
476 20250318 121600 693352795 8400 8400 8400 8400 7
477 20250318 121500 693293995 8400 8400 8400 8400 8
478 20250318 121400 693226795 8400 8400 8400 8390 56
479 20250318 121300 692756615 8400 8400 8400 8400 7
480 20250318 121200 692697815 8400 8390 8400 8390 12
481 20250318 121100 692597095 8380 8380 8380 8380 111
482 20250318 121000 691666915 8390 8390 8390 8390 8
483 20250318 120900 691599795 8390 8390 8390 8380 497
484 20250318 120800 687432955 8400 8400 8400 8390 26
485 20250318 120700 687214755 8400 8400 8400 8400 26
486 20250318 120600 686996355 8400 8400 8400 8390 10
487 20250318 120500 686912385 8400 8400 8400 8400 3
488 20250318 120400 686887185 8400 8400 8400 8400 5
489 20250318 120300 686845185 8400 8400 8400 8400 107
490 20250318 120200 685946385 8400 8400 8400 8400 4
491 20250318 120100 685912785 8400 8400 8400 8400 24
492 20250318 120000 685711185 8420 8420 8420 8420 12
493 20250318 115900 685610145 8420 8410 8420 8410 182
494 20250318 115800 684078705 8400 8410 8420 8400 243
495 20250318 115700 682035045 8410 8410 8410 8410 7
496 20250318 115600 681976175 8410 8410 8410 8410 2
497 20250318 115500 681959355 8410 8410 8410 8390 61
498 20250318 115400 681446365 8410 8410 8410 8410 4
499 20250318 115300 681412725 8410 8410 8410 8410 3
500 20250318 115200 681387495 8410 8410 8410 8410 7
501 20250318 115100 681328625 8410 8410 8410 8410 17
502 20250318 115000 681185655 8410 8410 8410 8410 8
503 20250318 114900 681118375 8410 8410 8410 8410 13
504 20250318 114800 681009045 8410 8410 8410 8410 41
505 20250318 114700 680664235 8410 8410 8410 8410 7
506 20250318 114600 680605365 8400 8400 8400 8400 103
507 20250318 114500 679740165 8400 8400 8400 8400 4
508 20250318 114400 679706565 8400 8400 8400 8400 7
509 20250318 114300 679647765 8380 8400 8400 8380 202
510 20250318 114200 677954965 8400 8390 8400 8380 56
511 20250318 114100 677485505 8400 8400 8400 8400 7
512 20250318 114000 677426705 8400 8390 8400 8390 7
513 20250318 113900 677367945 8400 8400 8400 8400 7
514 20250318 113800 677309145 8400 8400 8400 8400 48
515 20250318 113700 676905945 8400 8400 8400 8400 3
516 20250318 113600 676880745 8400 8400 8400 8400 41
517 20250318 113500 676536345 8400 8400 8400 8400 4
518 20250318 113400 676502745 8400 8400 8400 8400 7
519 20250318 113300 676443945 8400 8400 8400 8400 19
520 20250318 113200 676284345 8400 8400 8400 8400 4
521 20250318 113100 676250745 8400 8400 8400 8400 7
522 20250318 113000 676191945 8400 8400 8400 8400 2
523 20250318 112900 676175145 8400 8400 8400 8400 4
524 20250318 112800 676141545 8400 8390 8400 8390 110
525 20250318 112700 675218545 8390 8390 8390 8390 2
526 20250318 112600 675201765 8390 8390 8390 8390 53
527 20250318 112500 674757095 8390 8370 8390 8360 3677
528 20250318 112400 643977815 8370 8370 8370 8370 4
529 20250318 112300 643944335 8370 8370 8370 8370 16
530 20250318 112200 643810415 8370 8370 8370 8370 5
531 20250318 112100 643768565 8360 8360 8360 8360 106
532 20250318 112000 642882405 8360 8360 8370 8360 307
533 20250318 111900 640312885 8360 8380 8380 8360 1004
534 20250318 111800 631919365 8380 8380 8380 8380 6
535 20250318 111700 631869085 8380 8380 8380 8380 3
536 20250318 111600 631843945 8380 8380 8380 8380 5
537 20250318 111500 631802045 8380 8370 8380 8350 456
538 20250318 111400 627991075 8380 8380 8380 8380 2
539 20250318 111300 627974315 8380 8360 8380 8360 104
540 20250318 111200 627104795 8380 8380 8380 8380 7
541 20250318 111100 627046135 8380 8370 8380 8360 239
542 20250318 111000 625047205 8380 8380 8380 8380 41
543 20250318 110900 624703625 8380 8380 8380 8380 8
544 20250318 110800 624636585 8380 8380 8380 8380 3
545 20250318 110700 624611445 8380 8380 8380 8380 7
546 20250318 110600 624552785 8370 8370 8370 8370 100
547 20250318 110500 623715785 8370 8370 8370 8370 2
548 20250318 110400 623699045 8370 8380 8380 8370 7
549 20250318 110300 623640425 8380 8380 8380 8380 5
550 20250318 110200 623598525 8380 8380 8380 8360 139
551 20250318 110100 622435845 8380 8370 8380 8370 95
552 20250318 110000 621640665 8380 8370 8380 8370 104
553 20250318 105900 620770145 8380 8370 8380 8370 590
554 20250318 105800 615831775 8380 8380 8380 8380 2
555 20250318 105700 615815015 8380 8380 8380 8380 8
556 20250318 105600 615747975 8380 8380 8380 8370 256
557 20250318 105500 613603985 8380 8380 8380 8380 145
558 20250318 105400 612388885 8380 8380 8380 8380 6
559 20250318 105300 612338605 8380 8380 8380 8380 59
560 20250318 105200 611844185 8380 8380 8380 8380 8
561 20250318 105100 611777145 8380 8360 8380 8360 422
562 20250318 105000 608249085 8350 8350 8350 8340 293
563 20250318 104900 605804495 8350 8350 8350 8350 6
564 20250318 104800 605754395 8350 8350 8350 8320 7051
565 20250318 104700 546932975 8360 8380 8390 8360 1993
566 20250318 104600 530260225 8390 8390 8390 8390 8
567 20250318 104500 530193105 8400 8400 8400 8400 2
568 20250318 104400 530176305 8400 8400 8400 8400 24
569 20250318 104300 529974705 8400 8380 8400 8380 11
570 20250318 104200 529882465 8380 8380 8400 8380 146
571 20250318 104100 528658925 8400 8400 8400 8400 7
572 20250318 104000 528600125 8400 8400 8400 8400 5
573 20250318 103900 528558125 8400 8400 8400 8400 3
574 20250318 103800 528532925 8400 8400 8400 8400 7
575 20250318 103700 528474125 8370 8400 8400 8370 104
576 20250318 103600 527603525 8400 8370 8400 8370 9
577 20250318 103500 527528135 8400 8410 8420 8400 79
578 20250318 103400 526864425 8400 8400 8400 8400 93
579 20250318 103300 526083225 8400 8400 8400 8370 2508
580 20250318 103200 505071295 8390 8400 8400 8390 8
581 20250318 103100 505004155 8390 8400 8400 8390 76
582 20250318 103000 504365855 8400 8420 8420 8400 676
583 20250318 102900 498683485 8430 8430 8430 8430 49
584 20250318 102800 498270415 8430 8430 8430 8430 7
585 20250318 102700 498211405 8430 8430 8430 8430 5
586 20250318 102600 498169255 8410 8410 8410 8410 10
587 20250318 102500 498085155 8430 8430 8430 8430 4
588 20250318 102400 498051435 8430 8430 8430 8430 114
589 20250318 102300 497090415 8430 8430 8430 8430 21
590 20250318 102200 496913385 8430 8430 8430 8430 24
591 20250318 102100 496711065 8430 8430 8430 8400 33
592 20250318 102000 496432935 8430 8430 8430 8430 47
593 20250318 101900 496036725 8430 8430 8430 8430 27
594 20250318 101800 495809115 8430 8430 8430 8430 5
595 20250318 101700 495766965 8430 8410 8430 8410 40
596 20250318 101600 495430385 8400 8420 8420 8400 134
597 20250318 101500 494304525 8420 8400 8420 8400 24
598 20250318 101400 494102465 8420 8430 8430 8400 36
599 20250318 101300 493799805 8390 8400 8400 8390 106
600 20250318 101200 492910415 8430 8440 8440 8430 5
601 20250318 101100 492868255 8400 8430 8430 8400 95
602 20250318 101000 492068335 8400 8440 8440 8400 326
603 20250318 100900 489326955 8440 8430 8440 8430 641
604 20250318 100800 483923275 8430 8430 8430 8430 6
605 20250318 100700 483872695 8420 8420 8420 8420 16
606 20250318 100600 483737975 8390 8380 8390 8380 2266
607 20250318 100500 464733145 8390 8420 8420 8390 969
608 20250318 100400 456603065 8380 8400 8400 8380 136
609 20250318 100300 455460725 8400 8400 8400 8370 710
610 20250318 100200 449510255 8400 8410 8430 8400 5253
611 20250318 100100 405374265 8410 8430 8430 8410 1274
612 20250318 100000 394654015 8420 8440 8440 8420 506
613 20250318 095900 390388905 8430 8450 8450 8430 667
614 20250318 095800 384761825 8450 8450 8450 8450 123
615 20250318 095700 383722475 8450 8450 8450 8440 82
616 20250318 095600 383029825 8460 8460 8460 8460 4
617 20250318 095500 382995985 8440 8450 8460 8440 57
618 20250318 095400 382513815 8460 8460 8460 8460 1
619 20250318 095300 382505355 8470 8450 8470 8440 304
620 20250318 095200 379938505 8450 8470 8470 8450 96
621 20250318 095100 379126430 8460 8460 8460 8460 27
622 20250318 095000 378898010 8460 8470 8470 8460 13
623 20250318 094900 378787980 8470 8470 8470 8460 28
624 20250318 094800 378551020 8460 8460 8460 8455 46
625 20250318 094700 378161890 8460 8470 8470 8460 33
626 20250318 094600 377882420 8470 8460 8470 8460 1668
627 20250318 094500 363770660 8470 8470 8470 8440 28
628 20250318 094400 363533860 8470 8470 8470 8460 14
629 20250318 094300 363415310 8470 8470 8470 8470 37
630 20250318 094200 363101920 8470 8480 8480 8440 30
631 20250318 094100 362848130 8480 8450 8480 8450 105
632 20250318 094000 361958830 8450 8450 8450 8450 245
633 20250318 093900 359888580 8470 8470 8490 8460 917
634 20250318 093800 352129390 8470 8480 8480 8470 454
635 20250318 093700 348280030 8480 8480 8480 8470 51
636 20250318 093600 347847600 8470 8470 8470 8470 208
637 20250318 093500 346085840 8470 8460 8470 8460 422
638 20250318 093400 342513720 8450 8450 8450 8440 1126
639 20250318 093300 333003780 8460 8470 8470 8460 231
640 20250318 093200 331048110 8470 8470 8470 8470 20
641 20250318 093100 330878710 8470 8470 8470 8470 4
642 20250318 093000 330844830 8470 8460 8470 8460 34
643 20250318 092900 330556860 8450 8470 8470 8450 15
644 20250318 092800 330430030 8440 8440 8460 8430 633
645 20250318 092700 325084070 8450 8450 8460 8450 620
646 20250318 092600 319845020 8460 8460 8460 8460 49
647 20250318 092500 319430480 8460 8460 8460 8450 1301
648 20250318 092400 308434870 8480 8480 8480 8480 4
649 20250318 092300 308400950 8460 8490 8490 8460 72
650 20250318 092200 307791710 8470 8460 8490 8460 263
651 20250318 092100 305564120 8440 8470 8470 8440 432
652 20250318 092000 301910790 8470 8475 8480 8470 557
653 20250318 091900 297190935 8470 8470 8480 8470 401
654 20250318 091800 293794455 8470 8480 8480 8470 476
655 20250318 091700 289758035 8480 8490 8490 8480 559
656 20250318 091600 285017375 8490 8480 8500 8480 22
657 20250318 091500 284830505 8500 8490 8500 8480 591
658 20250318 091400 279817185 8490 8480 8500 8480 520
659 20250318 091300 275397485 8500 8490 8500 8470 1736
660 20250318 091200 260655565 8480 8490 8490 8480 621
661 20250318 091100 255389275 8470 8500 8500 8470 419
662 20250318 091000 251836105 8480 8510 8510 8480 3099
663 20250318 090900 225502705 8510 8465 8510 8465 1458
664 20250318 090800 213111405 8470 8480 8480 8470 622
665 20250318 090700 207838865 8500 8530 8530 8490 2235
666 20250318 090600 188822685 8500 8460 8530 8460 9319
667 20250318 090500 109651715 8450 8440 8460 8380 1862
668 20250318 090400 93984485 8470 8480 8490 8455 1422
669 20250318 090300 81931180 8490 8460 8490 8450 2596
670 20250318 090200 59959220 8460 8420 8490 8410 5631
671 20250318 090100 12472810 8410 8380 8450 8380 753
672 20250318 090000 6137660 8370 8360 8370 8360 734