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

703
194370/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204100,943721125,17160,17160,17160,17160,188
20250318,204000,943721125,17160,17160,17160,17160,0
20250318,203900,943721125,17160,17160,17160,17160,0
20250318,203800,943721125,17160,17160,17160,17160,0
20250318,203700,943721125,17160,17160,17160,17160,0
20250318,203600,943721125,17160,17160,17160,17160,0
20250318,203500,943721125,17160,17160,17160,17160,0
20250318,203400,943721125,17160,17160,17160,17160,0
20250318,203300,943721125,17160,17160,17160,17160,0
20250318,203200,943721125,17160,17160,17160,17160,0
20250318,203100,943721125,17160,17160,17160,17160,0
20250318,203000,943721125,17160,17160,17160,17160,0
20250318,202900,943721125,17160,17160,17160,17160,0
20250318,202800,943721125,17160,17160,17160,17160,0
20250318,202700,943721125,17160,17160,17160,17160,0
20250318,202600,943721125,17160,17160,17160,17160,0
20250318,202500,943721125,17160,17160,17160,17160,0
20250318,202400,943721125,17160,17160,17160,17160,0
20250318,202300,943721125,17160,17160,17160,17160,0
20250318,202200,943721125,17160,17160,17160,17160,0
20250318,202100,943721125,17160,17160,17160,17160,0
20250318,202000,943721125,17160,17160,17160,17160,0
20250318,201900,943721125,17160,17160,17160,17160,0
20250318,201800,943721125,17160,17160,17160,17160,0
20250318,201700,943721125,17160,17160,17160,17160,0
20250318,201600,943721125,17160,17160,17160,17160,0
20250318,201500,943721125,17160,17160,17160,17160,0
20250318,201400,943721125,17160,17160,17160,17160,0
20250318,201300,943721125,17160,17160,17160,17160,0
20250318,201200,943721125,17160,17160,17160,17160,0
20250318,201100,943721125,17160,17160,17160,17160,188
20250318,201000,943721125,17160,17160,17160,17160,0
20250318,200900,943721125,17160,17160,17160,17160,0
20250318,200800,943721125,17160,17160,17160,17160,0
20250318,200700,943721125,17160,17160,17160,17160,0
20250318,200600,943721125,17160,17160,17160,17160,0
20250318,200500,943721125,17160,17160,17160,17160,0
20250318,200400,943721125,17160,17160,17160,17160,0
20250318,200300,943721125,17160,17160,17160,17160,0
20250318,200200,943721125,17160,17160,17160,17160,0
20250318,200100,943721125,17160,17160,17160,17160,0
20250318,200000,943721125,17160,17160,17160,17160,0
20250318,195900,943721125,17160,17160,17160,17160,0
20250318,195800,943721125,17160,17160,17160,17160,0
20250318,195700,943721125,17160,17160,17160,17160,0
20250318,195600,943721125,17160,17160,17160,17160,0
20250318,195500,943721125,17160,17160,17160,17160,0
20250318,195400,943721125,17160,17160,17160,17160,0
20250318,195300,943721125,17160,17160,17160,17160,0
20250318,195200,943721125,17160,17160,17160,17160,0
20250318,195100,943721125,17160,17160,17160,17160,0
20250318,195000,943721125,17160,17160,17160,17160,0
20250318,194900,943721125,17160,17160,17160,17160,0
20250318,194800,943721125,17160,17160,17160,17160,0
20250318,194700,943721125,17160,17160,17160,17160,0
20250318,194600,943721125,17160,17160,17160,17160,0
20250318,194500,943721125,17160,17160,17160,17160,0
20250318,194400,943721125,17160,17160,17160,17160,0
20250318,194300,943721125,17160,17160,17160,17160,0
20250318,194200,943721125,17160,17160,17160,17160,0
20250318,194100,943721125,17160,17160,17160,17160,188
20250318,194000,943721125,17160,17160,17160,17160,0
20250318,193900,943721125,17160,17160,17160,17160,0
20250318,193800,943721125,17160,17160,17160,17160,0
20250318,193700,943721125,17160,17160,17160,17160,0
20250318,193600,943721125,17160,17160,17160,17160,0
20250318,193500,943721125,17160,17160,17160,17160,0
20250318,193400,943721125,17160,17160,17160,17160,0
20250318,193300,943721125,17160,17160,17160,17160,0
20250318,193200,943721125,17160,17160,17160,17160,0
20250318,193100,943721125,17160,17160,17160,17160,0
20250318,193000,943721125,17160,17160,17160,17160,0
20250318,192900,943721125,17160,17160,17160,17160,0
20250318,192800,943721125,17160,17160,17160,17160,0
20250318,192700,943721125,17160,17160,17160,17160,0
20250318,192600,943721125,17160,17160,17160,17160,0
20250318,192500,943721125,17160,17160,17160,17160,0
20250318,192400,943721125,17160,17160,17160,17160,0
20250318,192300,943721125,17160,17160,17160,17160,0
20250318,192200,943721125,17160,17160,17160,17160,0
20250318,192100,943721125,17160,17160,17160,17160,0
20250318,192000,943721125,17160,17160,17160,17160,0
20250318,191900,943721125,17160,17160,17160,17160,0
20250318,191800,943721125,17160,17160,17160,17160,0
20250318,191700,943721125,17160,17160,17160,17160,0
20250318,191600,943721125,17160,17160,17160,17160,0
20250318,191500,943721125,17160,17160,17160,17160,0
20250318,191400,943721125,17160,17160,17160,17160,0
20250318,191300,943721125,17160,17160,17160,17160,0
20250318,191200,943721125,17160,17160,17160,17160,0
20250318,191100,943721125,17160,17160,17160,17160,188
20250318,191000,943721125,17160,17160,17160,17160,0
20250318,190900,943721125,17160,17160,17160,17160,0
20250318,190800,943721125,17160,17160,17160,17160,0
20250318,190700,943721125,17160,17160,17160,17160,0
20250318,190600,943721125,17160,17160,17160,17160,0
20250318,190500,943721125,17160,17160,17160,17160,0
20250318,190400,943721125,17160,17160,17160,17160,0
20250318,190300,943721125,17160,17160,17160,17160,0
20250318,190200,943721125,17160,17160,17160,17160,0
20250318,190100,943721125,17160,17160,17160,17160,0
20250318,190000,943721125,17160,17160,17160,17160,0
20250318,185900,943721125,17160,17160,17160,17160,0
20250318,185800,943721125,17160,17160,17160,17160,0
20250318,185700,943721125,17160,17160,17160,17160,0
20250318,185600,943721125,17160,17160,17160,17160,0
20250318,185500,943721125,17160,17160,17160,17160,0
20250318,185400,943721125,17160,17160,17160,17160,0
20250318,185300,943721125,17160,17160,17160,17160,0
20250318,185200,943721125,17160,17160,17160,17160,0
20250318,185100,943721125,17160,17160,17160,17160,0
20250318,185000,943721125,17160,17160,17160,17160,0
20250318,184900,943721125,17160,17160,17160,17160,0
20250318,184800,943721125,17160,17160,17160,17160,0
20250318,184700,943721125,17160,17160,17160,17160,0
20250318,184600,943721125,17160,17160,17160,17160,0
20250318,184500,943721125,17160,17160,17160,17160,0
20250318,184400,943721125,17160,17160,17160,17160,0
20250318,184300,943721125,17160,17160,17160,17160,0
20250318,184200,943721125,17160,17160,17160,17160,0
20250318,184100,943721125,17160,17160,17160,17160,188
20250318,184000,943721125,17160,17160,17160,17160,0
20250318,183900,943721125,17160,17160,17160,17160,0
20250318,183800,943721125,17160,17160,17160,17160,0
20250318,183700,943721125,17160,17160,17160,17160,0
20250318,183600,943721125,17160,17160,17160,17160,0
20250318,183500,943721125,17160,17160,17160,17160,0
20250318,183400,943721125,17160,17160,17160,17160,0
20250318,183300,943721125,17160,17160,17160,17160,0
20250318,183200,943721125,17160,17160,17160,17160,0
20250318,183100,943721125,17160,17160,17160,17160,0
20250318,183000,943721125,17160,17160,17160,17160,0
20250318,182900,943721125,17160,17160,17160,17160,0
20250318,182800,943721125,17160,17160,17160,17160,0
20250318,182700,943721125,17160,17160,17160,17160,0
20250318,182600,943721125,17160,17160,17160,17160,0
20250318,182500,943721125,17160,17160,17160,17160,0
20250318,182400,943721125,17160,17160,17160,17160,0
20250318,182300,943721125,17160,17160,17160,17160,0
20250318,182200,943721125,17160,17160,17160,17160,0
20250318,182100,943721125,17160,17160,17160,17160,0
20250318,182000,943721125,17160,17160,17160,17160,0
20250318,181900,943721125,17160,17160,17160,17160,0
20250318,181800,943721125,17160,17160,17160,17160,0
20250318,181700,943721125,17160,17160,17160,17160,0
20250318,181600,943721125,17160,17160,17160,17160,0
20250318,181500,943721125,17160,17160,17160,17160,0
20250318,181400,943721125,17160,17160,17160,17160,0
20250318,181300,943721125,17160,17160,17160,17160,0
20250318,181200,943721125,17160,17160,17160,17160,0
20250318,181100,943721125,17160,17160,17160,17160,188
20250318,181000,943721125,17160,17160,17160,17160,0
20250318,180900,943721125,17160,17160,17160,17160,0
20250318,180800,943721125,17160,17160,17160,17160,0
20250318,180700,943721125,17160,17160,17160,17160,0
20250318,180600,943721125,17160,17160,17160,17160,0
20250318,180500,943721125,17160,17160,17160,17160,0
20250318,180400,943721125,17160,17160,17160,17160,0
20250318,180300,943721125,17160,17160,17160,17160,0
20250318,180200,943721125,17160,17160,17160,17160,0
20250318,180100,943721125,17160,17160,17160,17160,0
20250318,180000,943721125,17160,17160,17160,17160,0
20250318,175900,943721125,17160,17160,17160,17160,0
20250318,175800,943721125,17160,17160,17160,17160,0
20250318,175700,943721125,17160,17160,17160,17160,0
20250318,175600,943721125,17160,17160,17160,17160,0
20250318,175500,943721125,17160,17160,17160,17160,0
20250318,175400,943721125,17160,17160,17160,17160,0
20250318,175300,943721125,17160,17160,17160,17160,0
20250318,175200,943721125,17160,17160,17160,17160,0
20250318,175100,943721125,17160,17160,17160,17160,0
20250318,175000,943721125,17160,17160,17160,17160,0
20250318,174900,943721125,17160,17160,17160,17160,0
20250318,174800,943721125,17160,17160,17160,17160,0
20250318,174700,943721125,17160,17160,17160,17160,0
20250318,174600,943721125,17160,17160,17160,17160,0
20250318,174500,943721125,17160,17160,17160,17160,0
20250318,174400,943721125,17160,17160,17160,17160,0
20250318,174300,943721125,17160,17160,17160,17160,0
20250318,174200,943721125,17160,17160,17160,17160,0
20250318,174100,943721125,17160,17160,17160,17160,188
20250318,174000,943721125,17160,17160,17160,17160,0
20250318,173900,943721125,17160,17160,17160,17160,0
20250318,173800,943721125,17160,17160,17160,17160,0
20250318,173700,943721125,17160,17160,17160,17160,0
20250318,173600,943721125,17160,17160,17160,17160,0
20250318,173500,943721125,17160,17160,17160,17160,0
20250318,173400,943721125,17160,17160,17160,17160,0
20250318,173300,943721125,17160,17160,17160,17160,0
20250318,173200,943721125,17160,17160,17160,17160,0
20250318,173100,943721125,17160,17160,17160,17160,0
20250318,173000,943721125,17160,17160,17160,17160,0
20250318,172900,943721125,17160,17160,17160,17160,0
20250318,172800,943721125,17160,17160,17160,17160,0
20250318,172700,943721125,17160,17160,17160,17160,0
20250318,172600,943721125,17160,17160,17160,17160,0
20250318,172500,943721125,17160,17160,17160,17160,0
20250318,172400,943721125,17160,17160,17160,17160,0
20250318,172300,943721125,17160,17160,17160,17160,0
20250318,172200,943721125,17160,17160,17160,17160,0
20250318,172100,943721125,17160,17160,17160,17160,0
20250318,172000,943721125,17160,17160,17160,17160,0
20250318,171900,943721125,17160,17160,17160,17160,0
20250318,171800,943721125,17160,17160,17160,17160,0
20250318,171700,943721125,17160,17160,17160,17160,0
20250318,171600,943721125,17160,17160,17160,17160,0
20250318,171500,943721125,17160,17160,17160,17160,0
20250318,171400,943721125,17160,17160,17160,17160,0
20250318,171300,943721125,17160,17160,17160,17160,0
20250318,171200,943721125,17160,17160,17160,17160,0
20250318,171100,943721125,17160,17160,17160,17160,188
20250318,171000,943721125,17160,17160,17160,17160,0
20250318,170900,943721125,17160,17160,17160,17160,0
20250318,170800,943721125,17160,17160,17160,17160,0
20250318,170700,943721125,17160,17160,17160,17160,0
20250318,170600,943721125,17160,17160,17160,17160,0
20250318,170500,943721125,17160,17160,17160,17160,0
20250318,170400,943721125,17160,17160,17160,17160,0
20250318,170300,943721125,17160,17160,17160,17160,0
20250318,170200,943721125,17160,17160,17160,17160,0
20250318,170100,943721125,17160,17160,17160,17160,0
20250318,170000,943721125,17160,17160,17160,17160,0
20250318,165900,943721125,17160,17160,17160,17160,0
20250318,165800,943721125,17160,17160,17160,17160,0
20250318,165700,943721125,17160,17160,17160,17160,0
20250318,165600,943721125,17160,17160,17160,17160,0
20250318,165500,943721125,17160,17160,17160,17160,0
20250318,165400,943721125,17160,17160,17160,17160,0
20250318,165300,943721125,17160,17160,17160,17160,0
20250318,165200,943721125,17160,17160,17160,17160,0
20250318,165100,943721125,17160,17160,17160,17160,0
20250318,165000,943721125,17160,17160,17160,17160,0
20250318,164900,943721125,17160,17160,17160,17160,0
20250318,164800,943721125,17160,17160,17160,17160,0
20250318,164700,943721125,17160,17160,17160,17160,0
20250318,164600,943721125,17160,17160,17160,17160,0
20250318,164500,943721125,17160,17160,17160,17160,0
20250318,164400,943721125,17160,17160,17160,17160,0
20250318,164300,943721125,17160,17160,17160,17160,0
20250318,164200,943721125,17160,17160,17160,17160,0
20250318,164100,943721125,17160,17160,17160,17160,188
20250318,164000,943721125,17160,17160,17160,17160,0
20250318,163900,943721125,17160,17160,17160,17160,0
20250318,163800,943721125,17160,17160,17160,17160,0
20250318,163700,943721125,17160,17160,17160,17160,0
20250318,163600,943721125,17160,17160,17160,17160,0
20250318,163500,943721125,17160,17160,17160,17160,0
20250318,163400,943721125,17160,17160,17160,17160,0
20250318,163300,943721125,17160,17160,17160,17160,0
20250318,163200,943721125,17160,17160,17160,17160,0
20250318,163100,943721125,17160,17160,17160,17160,0
20250318,163000,943721125,17160,17160,17160,17160,0
20250318,162900,943721125,17160,17160,17160,17160,0
20250318,162800,943721125,17160,17160,17160,17160,0
20250318,162700,943721125,17160,17160,17160,17160,0
20250318,162600,943721125,17160,17160,17160,17160,0
20250318,162500,943721125,17160,17160,17160,17160,0
20250318,162400,943721125,17160,17160,17160,17160,0
20250318,162300,943721125,17160,17160,17160,17160,0
20250318,162200,943721125,17160,17160,17160,17160,0
20250318,162100,943721125,17160,17160,17160,17160,0
20250318,162000,943721125,17160,17160,17160,17160,0
20250318,161900,943721125,17160,17160,17160,17160,0
20250318,161800,943721125,17160,17160,17160,17160,0
20250318,161700,943721125,17160,17160,17160,17160,0
20250318,161600,943721125,17160,17160,17160,17160,0
20250318,161500,943721125,17160,17160,17160,17160,0
20250318,161400,943721125,17160,17160,17160,17160,0
20250318,161300,943721125,17160,17160,17160,17160,0
20250318,161200,943721125,17160,17160,17160,17160,0
20250318,161100,943721125,17160,17160,17160,17160,188
20250318,161000,943721125,17160,17160,17160,17160,0
20250318,160900,943721125,17160,17160,17160,17160,0
20250318,160800,943721125,17160,17160,17160,17160,0
20250318,160700,943721125,17160,17160,17160,17160,0
20250318,160600,943721125,17160,17160,17160,17160,0
20250318,160500,943721125,17160,17160,17160,17160,0
20250318,160400,943721125,17160,17160,17160,17160,0
20250318,160300,943721125,17160,17160,17160,17160,0
20250318,160200,943721125,17160,17160,17160,17160,0
20250318,160100,943721125,17160,17160,17160,17160,0
20250318,160000,943721125,17160,17160,17160,17160,0
20250318,155900,943721125,17160,17160,17160,17160,0
20250318,155800,943721125,17160,17160,17160,17160,0
20250318,155700,943721125,17160,17160,17160,17160,0
20250318,155600,943721125,17160,17160,17160,17160,0
20250318,155500,943721125,17160,17160,17160,17160,0
20250318,155400,943721125,17160,17160,17160,17160,0
20250318,155300,943721125,17160,17160,17160,17160,0
20250318,155200,943721125,17160,17160,17160,17160,0
20250318,155100,943721125,17160,17160,17160,17160,0
20250318,155000,943721125,17160,17160,17160,17160,0
20250318,154900,943721125,17160,17160,17160,17160,0
20250318,154800,943721125,17160,17160,17160,17160,0
20250318,154700,943721125,17160,17160,17160,17160,0
20250318,154600,943721125,17160,17160,17160,17160,0
20250318,154500,943721125,17160,17160,17160,17160,0
20250318,154400,943721125,17160,17160,17160,17160,0
20250318,154300,943721125,17160,17160,17160,17160,0
20250318,154200,943721125,17160,17160,17160,17160,0
20250318,154100,943721125,17160,17160,17160,17160,188
20250318,154000,943721125,17160,17160,17160,17160,0
20250318,153900,943721125,17160,17160,17160,17160,0
20250318,153800,943721125,17160,17160,17160,17160,0
20250318,153700,943721125,17160,17160,17160,17160,0
20250318,153600,943721125,17160,17160,17160,17160,0
20250318,153500,943721125,17160,17160,17160,17160,0
20250318,153400,943721125,17160,17160,17160,17160,0
20250318,153300,943721125,17160,17160,17160,17160,0
20250318,153200,943721125,17160,17160,17160,17160,0
20250318,153100,943721125,17160,17160,17160,17160,0
20250318,153000,943721125,17160,17160,17160,17160,188
20250318,152900,940495045,17140,17140,17140,17140,0
20250318,152800,940495045,17140,17140,17140,17140,0
20250318,152700,940495045,17140,17140,17140,17140,0
20250318,152600,940495045,17140,17140,17140,17140,0
20250318,152500,940495045,17140,17140,17140,17140,0
20250318,152400,940495045,17140,17140,17140,17140,0
20250318,152300,940495045,17140,17140,17140,17140,0
20250318,152200,940495045,17140,17140,17140,17140,0
20250318,152100,940495045,17140,17140,17140,17140,0
20250318,152000,940495045,17140,17140,17140,17140,0
20250318,151900,940495045,17140,17140,17140,17140,2
20250318,151800,940460765,17160,17160,17160,17160,0
20250318,151700,940460765,17160,17160,17160,17160,0
20250318,151600,940460765,17160,17140,17160,17140,4
20250318,151500,940392165,17100,17120,17120,17100,703
20250318,151400,928370285,17130,17130,17130,17130,0
20250318,151300,928370285,17130,17130,17130,17130,1
20250318,151200,928353155,17120,17120,17120,17120,25
20250318,151100,927925155,17110,17110,17110,17110,0
20250318,151000,927925155,17110,17110,17110,17110,1
20250318,150900,927908045,17120,17120,17120,17120,26
20250318,150800,927462925,17130,17130,17130,17130,9
20250318,150700,927308755,17130,17130,17130,17130,1
20250318,150600,927291625,17130,17130,17130,17130,0
20250318,150500,927291625,17130,17110,17130,17090,651
20250318,150400,916160015,17100,17100,17100,17100,66
20250318,150300,915031415,17090,17120,17130,17090,1194
20250318,150200,894590925,17110,17110,17110,17110,0
20250318,150100,894590925,17110,17110,17110,17110,45
20250318,150000,893820975,17110,17110,17110,17110,0
20250318,145900,893820975,17110,17110,17110,17110,320
20250318,145800,888345775,17110,17110,17110,17110,140
20250318,145700,885950375,17110,17110,17110,17110,0
20250318,145600,885950375,17110,17110,17110,17110,0
20250318,145500,885950375,17110,17110,17110,17110,0
20250318,145400,885950375,17110,17110,17110,17110,25
20250318,145300,885522625,17110,17110,17110,17110,5
20250318,145200,885437075,17110,17110,17110,17110,110
20250318,145100,883554975,17110,17110,17110,17110,23
20250318,145000,883161445,17110,17100,17110,17090,122
20250318,144900,881076355,17110,17110,17110,17110,0
20250318,144800,881076355,17110,17110,17110,17110,1
20250318,144700,881059245,17110,17120,17120,17110,127
20250318,144600,878886215,17120,17120,17120,17120,16
20250318,144500,878612295,17120,17120,17120,17120,36
20250318,144400,877995975,17130,17130,17130,17130,20
20250318,144300,877653375,17120,17120,17120,17120,0
20250318,144200,877653375,17120,17120,17120,17120,0
20250318,144100,877653375,17120,17120,17120,17120,2
20250318,144000,877619135,17120,17120,17120,17120,1
20250318,143900,877602015,17120,17130,17130,17120,327
20250318,143800,872003705,17120,17120,17120,17120,13
20250318,143700,871781145,17120,17110,17120,17110,270
20250318,143600,867158855,17110,17110,17110,17110,1
20250318,143500,867141745,17100,17100,17100,17100,0
20250318,143400,867141745,17100,17100,17100,17100,0
20250318,143300,867141745,17100,17110,17110,17100,598
20250318,143200,856914935,17120,17120,17120,17120,0
20250318,143100,856914935,17120,17120,17120,17120,23
20250318,143000,856521175,17130,17120,17130,17120,539
20250318,142900,847293425,17140,17140,17140,17140,0
20250318,142800,847293425,17140,17140,17140,17140,0
20250318,142700,847293425,17140,17140,17140,17140,0
20250318,142600,847293425,17140,17140,17140,17140,67
20250318,142500,846145045,17110,17110,17110,17110,0
20250318,142400,846145045,17110,17110,17110,17110,0
20250318,142300,846145045,17110,17110,17110,17110,0
20250318,142200,846145045,17110,17130,17130,17110,378
20250318,142100,839676315,17130,17130,17130,17130,0
20250318,142000,839676315,17130,17130,17130,17130,2
20250318,141900,839642055,17160,17160,17160,17160,20
20250318,141800,839298855,17200,17200,17200,17200,0
20250318,141700,839298855,17200,17200,17200,17200,0
20250318,141600,839298855,17200,17200,17200,17200,0
20250318,141500,839298855,17200,17200,17200,17200,0
20250318,141400,839298855,17200,17200,17200,17200,0
20250318,141300,839298855,17200,17200,17200,17200,334
20250318,141200,833554055,17200,17200,17200,17200,70
20250318,141100,832350055,17200,17210,17210,17200,86
20250318,141000,830870615,17210,17210,17210,17210,3
20250318,140900,830818985,17200,17200,17200,17200,1218
20250318,140800,809869385,17210,17200,17210,17200,170
20250318,140700,806945355,17200,17160,17200,17160,153
20250318,140600,804314225,17160,17160,17160,17160,0
20250318,140500,804314225,17160,17150,17160,17140,107
20250318,140400,802478145,17150,17150,17150,17150,96
20250318,140300,800831745,17130,17120,17130,17110,322
20250318,140200,795320295,17120,17120,17120,17120,0
20250318,140100,795320295,17120,17120,17120,17120,0
20250318,140000,795320295,17120,17120,17120,17120,0
20250318,135900,795320295,17120,17120,17120,17120,0
20250318,135800,795320295,17120,17120,17120,17120,2
20250318,135700,795286055,17120,17130,17130,17120,5
20250318,135600,795200425,17130,17130,17130,17130,52
20250318,135500,794309665,17160,17180,17180,17160,104
20250318,135400,792523980,17190,17190,17190,17190,1
20250318,135300,792506790,17210,17210,17210,17210,0
20250318,135200,792506790,17210,17210,17210,17210,0
20250318,135100,792506790,17210,17210,17210,17210,10
20250318,135000,792334690,17210,17140,17210,17140,127
20250318,134900,790156170,17140,17130,17140,17130,31
20250318,134800,789624990,17130,17140,17140,17130,26
20250318,134700,789179360,17140,17140,17140,17140,0
20250318,134600,789179360,17140,17140,17140,17140,1
20250318,134500,789162220,17150,17120,17150,17120,301
20250318,134400,784009070,17140,17150,17150,17140,6
20250318,134300,783906210,17140,17140,17140,17140,2
20250318,134200,783871930,17220,17220,17220,17220,0
20250318,134100,783871930,17220,17220,17220,17220,1
20250318,134000,783854710,17140,17150,17150,17110,8
20250318,133900,783717620,17130,17150,17150,17130,147
20250318,133800,781197770,17190,17190,17190,17190,32
20250318,133700,780647690,17230,17200,17230,17200,2
20250318,133600,780613260,17230,17230,17230,17230,1
20250318,133500,780596030,17230,17210,17230,17200,7
20250318,133400,780475590,17200,17220,17220,17200,3
20250318,133300,780423960,17230,17230,17230,17230,1
20250318,133200,780406730,17190,17170,17230,17170,70
20250318,133100,779201460,17170,17170,17170,17170,0
20250318,133000,779201460,17170,17170,17170,17170,3
20250318,132900,779149950,17120,17160,17160,17120,277
20250318,132800,774405410,17170,17210,17210,17170,260
20250318,132700,769937890,17230,17230,17230,17230,6
20250318,132600,769834510,17230,17220,17230,17220,31
20250318,132500,769300680,17210,17210,17210,17210,322
20250318,132400,763759060,17210,17200,17210,17200,2
20250318,132300,763724650,17210,17210,17210,17210,0
20250318,132200,763724650,17210,17210,17210,17210,0
20250318,132100,763724650,17210,17210,17210,17200,63
20250318,132000,762641030,17150,17150,17210,17150,986
20250318,131900,745684610,17150,17150,17150,17150,0
20250318,131800,745684610,17150,17150,17150,17150,0
20250318,131700,745684610,17150,17150,17150,17150,0
20250318,131600,745684610,17150,17150,17150,17150,0
20250318,131500,745684610,17150,17140,17150,17140,70
20250318,131400,744484310,17140,17130,17140,17130,18
20250318,131300,744175960,17130,17130,17130,17130,0
20250318,131200,744175960,17130,17130,17130,17130,0
20250318,131100,744175960,17130,17130,17130,17130,0
20250318,131000,744175960,17130,17120,17130,17120,10
20250318,130900,744004735,17130,17130,17130,17130,0
20250318,130800,744004735,17130,17130,17130,17130,7
20250318,130700,743884825,17150,17150,17150,17150,0
20250318,130600,743884825,17150,17150,17150,17150,0
20250318,130500,743884825,17150,17150,17150,17150,0
20250318,130400,743884825,17150,17150,17150,17150,0
20250318,130300,743884825,17150,17120,17150,17110,258
20250318,130200,739467275,17130,17130,17130,17130,0
20250318,130100,739467275,17130,17130,17130,17130,0
20250318,130000,739467275,17130,17110,17130,17110,100
20250318,125900,737754415,17130,17110,17130,17110,190
20250318,125800,734502735,17120,17120,17120,17110,54
20250318,125700,733578775,17120,17110,17120,17110,56
20250318,125600,732620605,17120,17120,17120,17120,0
20250318,125500,732620605,17120,17110,17120,17110,109
20250318,125400,730755595,17120,17110,17120,17110,208
20250318,125300,727196705,17110,17090,17110,17090,43
20250318,125200,726461555,17090,17100,17100,17090,19
20250318,125100,726136835,17110,17090,17110,17090,16
20250318,125000,725863215,17110,17170,17170,17110,4
20250318,124900,725794715,17090,17100,17190,17090,701
20250318,124800,713788655,17080,17080,17080,17080,7
20250318,124700,713669095,17090,17080,17090,17080,97
20250318,124600,712011785,17080,17080,17080,17080,67
20250318,124500,710867425,17080,17080,17080,17080,256
20250318,124400,706494945,17080,17080,17080,17080,0
20250318,124300,706494945,17080,17090,17090,17080,39
20250318,124200,705828505,17090,17090,17090,17090,17
20250318,124100,705537975,17090,17090,17090,17090,0
20250318,124000,705537975,17090,17090,17090,17090,8
20250318,123900,705401255,17090,17090,17090,17090,8
20250318,123800,705264535,17140,17100,17140,17090,172
20250318,123700,702323005,17090,17090,17090,17090,6
20250318,123600,702220465,17090,17090,17090,17090,7
20250318,123500,702100835,17100,17100,17100,17100,13
20250318,123400,701878535,17100,17100,17100,17100,15
20250318,123300,701622035,17110,17110,17110,17110,31
20250318,123200,701091625,17110,17110,17110,17110,0
20250318,123100,701091625,17110,17120,17120,17110,41
20250318,123000,700389775,17130,17120,17130,17120,11
20250318,122900,700201415,17120,17120,17120,17120,0
20250318,122800,700201415,17120,17125,17125,17120,61
20250318,122700,699157090,17120,17120,17120,17120,7
20250318,122600,699037250,17120,17120,17120,17120,47
20250318,122500,698232610,17120,17120,17120,17120,7
20250318,122400,698112770,17130,17120,17130,17120,58
20250318,122300,697119800,17130,17120,17130,17120,4
20250318,122200,697051310,17120,17110,17120,17080,286
20250318,122100,692158050,17080,17080,17080,17080,242
20250318,122000,688024690,17080,17090,17090,17080,657
20250318,121900,676801640,17090,17120,17120,17090,41
20250318,121800,676100020,17130,17090,17130,17090,8
20250318,121700,675963260,17120,17100,17120,17100,981
20250318,121600,659169900,17090,17090,17090,17090,7
20250318,121500,659050270,17110,17090,17110,17090,8
20250318,121400,658913530,17120,17120,17120,17120,0
20250318,121300,658913530,17120,17120,17120,17120,245
20250318,121200,654719130,17120,17090,17120,17090,51
20250318,121100,653846220,17120,17120,17120,17120,58
20250318,121000,652853260,17120,17090,17120,17090,106
20250318,120900,651040880,17090,17090,17090,17090,30
20250318,120800,650528180,17090,17090,17090,17090,0
20250318,120700,650528180,17090,17090,17090,17090,54
20250318,120600,649605320,17090,17090,17090,17090,9
20250318,120500,649451510,17090,17090,17090,17090,53
20250318,120400,648545740,17090,17090,17090,17090,7
20250318,120300,648426110,17090,17090,17100,17090,22
20250318,120200,648050030,17100,17110,17110,17100,62
20250318,120100,646989820,17090,17090,17090,17090,7
20250318,120000,646870190,17100,17100,17100,17090,50
20250318,115900,646015620,17110,17110,17110,17110,0
20250318,115800,646015620,17110,17110,17110,17100,13
20250318,115700,645793260,17110,17090,17120,17090,9
20250318,115600,645639400,17120,17100,17120,17100,37
20250318,115500,645006670,17100,17090,17100,17090,339
20250318,115400,639213140,17080,17080,17080,17080,7
20250318,115300,639093580,17080,17080,17080,17080,42
20250318,115200,638376220,17080,17080,17080,17080,11
20250318,115100,638188340,17090,17070,17090,17070,68
20250318,115000,637026950,17080,17080,17090,17080,47
20250318,114900,636224140,17070,17070,17070,17070,6
20250318,114800,636121720,17080,17080,17080,17080,11
20250318,114700,635933840,17090,17090,17090,17090,0
20250318,114600,635933840,17090,17090,17090,17090,25
20250318,114500,635506590,17100,17100,17100,17100,1
20250318,114400,635489490,17090,17100,17110,17090,797
20250318,114300,621861930,17100,17100,17100,17100,0
20250318,114200,621861930,17100,17100,17100,17100,0
20250318,114100,621861930,17100,17100,17100,17100,0
20250318,114000,621861930,17100,17100,17100,17100,0
20250318,113900,621861930,17100,17100,17100,17100,0
20250318,113800,621861930,17100,17100,17100,17100,0
20250318,113700,621861930,17100,17100,17100,17100,0
20250318,113600,621861930,17100,17100,17100,17100,65
20250318,113500,620750430,17100,17100,17100,17100,7
20250318,113400,620630730,17100,17100,17100,17100,60
20250318,113300,619604730,17100,17100,17100,17100,0
20250318,113200,619604730,17100,17100,17100,17100,7
20250318,113100,619485030,17100,17100,17100,17100,56
20250318,113000,618527430,17100,17120,17120,17100,27
20250318,112900,618065620,17100,17110,17110,17100,51
20250318,112800,617193080,17110,17110,17110,17110,0
20250318,112700,617193080,17110,17110,17110,17110,55
20250318,112600,616252030,17110,17110,17110,17110,7
20250318,112500,616132260,17120,17120,17120,17120,0
20250318,112400,616132260,17120,17140,17140,17120,746
20250318,112300,603359090,17140,17130,17140,17130,15
20250318,112200,603102050,17140,17140,17140,17140,1
20250318,112100,603084910,17130,17150,17150,17130,8
20250318,112000,602947850,17130,17170,17170,17130,113
20250318,111900,601007680,17130,17130,17130,17130,6
20250318,111800,600904900,17130,17130,17130,17130,56
20250318,111700,599945620,17200,17200,17200,17200,0
20250318,111600,599945620,17200,17200,17200,17130,8
20250318,111500,599808440,17140,17140,17140,17140,1278
20250318,111400,577903520,17140,17190,17210,17140,1273
20250318,111300,556018140,17190,17120,17190,17120,1992
20250318,111200,521815740,17130,17130,17130,17130,0
20250318,111100,521815740,17130,17110,17130,17110,8
20250318,111000,521678840,17110,17110,17110,17110,7
20250318,110900,521559070,17110,17110,17110,17110,0
20250318,110800,521559070,17110,17110,17110,17110,6
20250318,110700,521456410,17100,17100,17100,17100,0
20250318,110600,521456410,17100,17100,17100,17100,8
20250318,110500,521319610,17100,17130,17170,17100,591
20250318,110400,511174970,17130,17100,17130,17100,3
20250318,110300,511123640,17100,17100,17100,17100,8
20250318,110200,510986840,17140,17060,17140,17060,7
20250318,110100,510867340,17140,17070,17140,17060,246
20250318,110000,506665500,17070,17080,17080,17070,52
20250318,105900,505777670,17080,17080,17080,17080,1
20250318,105800,505760590,17070,17080,17080,17070,37
20250318,105700,505128720,17090,17080,17090,17080,7
20250318,105600,505009150,17080,17080,17090,17080,81
20250318,105500,503625660,17090,17080,17090,17080,8
20250318,105400,503489010,17090,17090,17090,17090,1
20250318,105300,503471920,17090,17090,17090,17090,50
20250318,105200,502617420,17090,17090,17090,17090,7
20250318,105100,502497790,17140,17140,17140,17140,1
20250318,105000,502480650,17090,17090,17140,17090,53
20250318,104900,501574030,17080,17090,17090,17080,41
20250318,104800,500873410,17090,17090,17090,17090,0
20250318,104700,500873410,17090,17090,17090,17090,7
20250318,104600,500753780,17090,17080,17100,17080,99
20250318,104500,499061710,17080,17080,17080,17080,17
20250318,104400,498771350,17080,17070,17080,17060,192
20250318,104300,495493090,17080,17080,17080,17080,1
20250318,104200,495476010,17060,17060,17060,17060,12
20250318,104100,495271290,17060,17060,17060,17060,11
20250318,104000,495083630,17060,17080,17090,17060,5
20250318,103900,494998260,17090,17100,17100,17090,9
20250318,103800,494844370,17110,17140,17140,17110,2
20250318,103700,494810120,17120,17140,17140,17120,3
20250318,103600,494758730,17150,17060,17150,17060,7
20250318,103500,494639220,17160,17160,17160,17160,20
20250318,103400,494296020,17160,17070,17170,17060,30
20250318,103300,493783780,17080,17070,17080,17070,145
20250318,103200,491307520,17070,17070,17070,17070,32
20250318,103100,490761280,17050,17050,17050,17050,6
20250318,103000,490658980,17070,17070,17070,17060,23
20250318,102900,490266470,17080,17080,17080,17080,2
20250318,102800,490232310,17070,17070,17070,17070,6
20250318,102700,490129890,17080,17080,17090,17080,8
20250318,102600,489993240,17080,17080,17080,17080,1
20250318,102500,489976160,17090,17070,17090,17050,314
20250318,102400,484614760,17050,17050,17050,17050,93
20250318,102300,483029110,17050,17070,17070,17050,738
20250318,102200,470444990,17050,17060,17060,17050,508
20250318,102100,461779410,17070,17080,17080,17070,4
20250318,102000,461711100,17080,17090,17090,17080,18
20250318,101900,461403500,17100,17090,17100,17090,8
20250318,101800,461266760,17090,17090,17090,17090,1
20250318,101700,461249670,17110,17110,17110,17070,10
20250318,101600,461078810,17070,17070,17070,17070,28
20250318,101500,460600850,17070,17070,17070,17070,7
20250318,101400,460481360,17070,17070,17070,17070,14
20250318,101300,460242380,17070,17070,17070,17070,3
20250318,101200,460191170,17060,17060,17060,17060,50
20250318,101100,459338170,17060,17060,17060,17060,0
20250318,101000,459338170,17060,17060,17060,17060,7
20250318,100900,459218750,17120,17080,17120,17070,217
20250318,100800,455510480,17070,17070,17080,17070,232
20250318,100700,451550230,17060,17060,17060,17060,81
20250318,100600,450168370,17090,17060,17100,17060,8
20250318,100500,450031820,17100,17070,17100,17060,1631
20250318,100400,422194790,17070,17070,17080,17070,567
20250318,100300,412511010,17070,17070,17070,17070,802
20250318,100200,398820870,17070,17080,17080,17070,497
20250318,100100,390332170,17080,17080,17100,17080,13
20250318,100000,390110110,17110,17110,17110,17110,1
20250318,095900,390093000,17070,17080,17110,17070,37
20250318,095800,389461070,17080,17070,17080,17070,49
20250318,095700,388624220,17080,17080,17080,17080,0
20250318,095600,388624220,17080,17080,17080,17070,97
20250318,095500,386967530,17080,17080,17080,17080,26
20250318,095400,386523450,17080,17100,17100,17080,1560
20250318,095300,359848840,17100,17100,17100,17100,89
20250318,095200,358326940,17100,17100,17100,17100,0
20250318,095100,358326940,17100,17120,17120,17100,539
20250318,095000,349109980,17120,17130,17130,17100,874
20250318,094900,334152420,17130,17130,17130,17130,0
20250318,094800,334152420,17130,17130,17130,17130,161
20250318,094700,331394490,17170,17170,17170,17170,1
20250318,094600,331377320,17130,17130,17140,17130,113
20250318,094500,329441620,17130,17130,17130,17130,1007
20250318,094400,312191710,17190,17130,17190,17130,76
20250318,094300,310889770,17190,17130,17190,17130,46
20250318,094200,310101630,17180,17130,17190,17130,1209
20250318,094100,289386350,17130,17130,17190,17130,42
20250318,094000,288666810,17130,17180,17180,17130,732
20250318,093900,276119130,17190,17200,17200,17190,56
20250318,093800,275156050,17210,17230,17230,17210,2
20250318,093700,275121610,17210,17210,17210,17210,9
20250318,093600,274966720,17230,17230,17240,17220,7
20250318,093500,274846130,17240,17200,17240,17200,12
20250318,093400,274639610,17240,17190,17240,17190,143
20250318,093300,272179240,17190,17180,17190,17180,169
20250318,093200,269274190,17180,17210,17210,17150,1089
20250318,093100,250592950,17200,17180,17210,17160,554
20250318,093000,241081550,17190,17240,17240,17180,918
20250318,092900,225300770,17240,17240,17240,17230,3
20250318,092800,225249060,17250,17250,17250,17250,23
20250318,092700,224852310,17250,17250,17250,17230,23
20250318,092600,224455890,17250,17230,17260,17230,1242
20250318,092500,203032710,17240,17240,17240,17240,0
20250318,092400,203032710,17240,17250,17260,17230,249
20250318,092300,198736960,17250,17210,17250,17210,170
20250318,092200,195811040,17200,17210,17210,17200,26
20250318,092100,195363810,17210,17210,17210,17210,11
20250318,092000,195174500,17220,17190,17240,17190,68
20250318,091900,194004870,17200,17230,17230,17200,1004
20250318,091800,176735980,17240,17180,17240,17180,136
20250318,091700,174392500,17180,17260,17270,17180,901
20250318,091600,158892300,17230,17220,17270,17200,91
20250318,091500,157324310,17230,17270,17270,17220,797
20250318,091400,143576280,17270,17290,17300,17200,1397
20250318,091300,119462620,17300,17310,17310,17290,40
20250318,091200,118770350,17310,17280,17330,17280,467
20250318,091100,110685970,17260,17260,17280,17240,21
20250318,091000,110323420,17240,17240,17240,17220,368
20250318,090900,103979410,17200,17190,17200,17190,64
20250318,090800,102878660,17190,17200,17200,17180,1182
20250318,090700,82559940,17180,17110,17200,17110,760
20250318,090600,69525290,17110,17130,17130,17110,47
20250318,090500,68720370,17130,17150,17150,17130,936
20250318,090400,52679710,17140,17140,17140,17140,0
20250318,090300,52679710,17140,17140,17140,17130,149
20250318,090200,50127270,17130,17310,17310,17100,2472
20250318,090100,7810250,17320,17200,17320,17200,38
20250318,090000,7155090,17320,17380,17380,17120,412
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204100 943721125 17160 17160 17160 17160 188
3 20250318 204000 943721125 17160 17160 17160 17160 0
4 20250318 203900 943721125 17160 17160 17160 17160 0
5 20250318 203800 943721125 17160 17160 17160 17160 0
6 20250318 203700 943721125 17160 17160 17160 17160 0
7 20250318 203600 943721125 17160 17160 17160 17160 0
8 20250318 203500 943721125 17160 17160 17160 17160 0
9 20250318 203400 943721125 17160 17160 17160 17160 0
10 20250318 203300 943721125 17160 17160 17160 17160 0
11 20250318 203200 943721125 17160 17160 17160 17160 0
12 20250318 203100 943721125 17160 17160 17160 17160 0
13 20250318 203000 943721125 17160 17160 17160 17160 0
14 20250318 202900 943721125 17160 17160 17160 17160 0
15 20250318 202800 943721125 17160 17160 17160 17160 0
16 20250318 202700 943721125 17160 17160 17160 17160 0
17 20250318 202600 943721125 17160 17160 17160 17160 0
18 20250318 202500 943721125 17160 17160 17160 17160 0
19 20250318 202400 943721125 17160 17160 17160 17160 0
20 20250318 202300 943721125 17160 17160 17160 17160 0
21 20250318 202200 943721125 17160 17160 17160 17160 0
22 20250318 202100 943721125 17160 17160 17160 17160 0
23 20250318 202000 943721125 17160 17160 17160 17160 0
24 20250318 201900 943721125 17160 17160 17160 17160 0
25 20250318 201800 943721125 17160 17160 17160 17160 0
26 20250318 201700 943721125 17160 17160 17160 17160 0
27 20250318 201600 943721125 17160 17160 17160 17160 0
28 20250318 201500 943721125 17160 17160 17160 17160 0
29 20250318 201400 943721125 17160 17160 17160 17160 0
30 20250318 201300 943721125 17160 17160 17160 17160 0
31 20250318 201200 943721125 17160 17160 17160 17160 0
32 20250318 201100 943721125 17160 17160 17160 17160 188
33 20250318 201000 943721125 17160 17160 17160 17160 0
34 20250318 200900 943721125 17160 17160 17160 17160 0
35 20250318 200800 943721125 17160 17160 17160 17160 0
36 20250318 200700 943721125 17160 17160 17160 17160 0
37 20250318 200600 943721125 17160 17160 17160 17160 0
38 20250318 200500 943721125 17160 17160 17160 17160 0
39 20250318 200400 943721125 17160 17160 17160 17160 0
40 20250318 200300 943721125 17160 17160 17160 17160 0
41 20250318 200200 943721125 17160 17160 17160 17160 0
42 20250318 200100 943721125 17160 17160 17160 17160 0
43 20250318 200000 943721125 17160 17160 17160 17160 0
44 20250318 195900 943721125 17160 17160 17160 17160 0
45 20250318 195800 943721125 17160 17160 17160 17160 0
46 20250318 195700 943721125 17160 17160 17160 17160 0
47 20250318 195600 943721125 17160 17160 17160 17160 0
48 20250318 195500 943721125 17160 17160 17160 17160 0
49 20250318 195400 943721125 17160 17160 17160 17160 0
50 20250318 195300 943721125 17160 17160 17160 17160 0
51 20250318 195200 943721125 17160 17160 17160 17160 0
52 20250318 195100 943721125 17160 17160 17160 17160 0
53 20250318 195000 943721125 17160 17160 17160 17160 0
54 20250318 194900 943721125 17160 17160 17160 17160 0
55 20250318 194800 943721125 17160 17160 17160 17160 0
56 20250318 194700 943721125 17160 17160 17160 17160 0
57 20250318 194600 943721125 17160 17160 17160 17160 0
58 20250318 194500 943721125 17160 17160 17160 17160 0
59 20250318 194400 943721125 17160 17160 17160 17160 0
60 20250318 194300 943721125 17160 17160 17160 17160 0
61 20250318 194200 943721125 17160 17160 17160 17160 0
62 20250318 194100 943721125 17160 17160 17160 17160 188
63 20250318 194000 943721125 17160 17160 17160 17160 0
64 20250318 193900 943721125 17160 17160 17160 17160 0
65 20250318 193800 943721125 17160 17160 17160 17160 0
66 20250318 193700 943721125 17160 17160 17160 17160 0
67 20250318 193600 943721125 17160 17160 17160 17160 0
68 20250318 193500 943721125 17160 17160 17160 17160 0
69 20250318 193400 943721125 17160 17160 17160 17160 0
70 20250318 193300 943721125 17160 17160 17160 17160 0
71 20250318 193200 943721125 17160 17160 17160 17160 0
72 20250318 193100 943721125 17160 17160 17160 17160 0
73 20250318 193000 943721125 17160 17160 17160 17160 0
74 20250318 192900 943721125 17160 17160 17160 17160 0
75 20250318 192800 943721125 17160 17160 17160 17160 0
76 20250318 192700 943721125 17160 17160 17160 17160 0
77 20250318 192600 943721125 17160 17160 17160 17160 0
78 20250318 192500 943721125 17160 17160 17160 17160 0
79 20250318 192400 943721125 17160 17160 17160 17160 0
80 20250318 192300 943721125 17160 17160 17160 17160 0
81 20250318 192200 943721125 17160 17160 17160 17160 0
82 20250318 192100 943721125 17160 17160 17160 17160 0
83 20250318 192000 943721125 17160 17160 17160 17160 0
84 20250318 191900 943721125 17160 17160 17160 17160 0
85 20250318 191800 943721125 17160 17160 17160 17160 0
86 20250318 191700 943721125 17160 17160 17160 17160 0
87 20250318 191600 943721125 17160 17160 17160 17160 0
88 20250318 191500 943721125 17160 17160 17160 17160 0
89 20250318 191400 943721125 17160 17160 17160 17160 0
90 20250318 191300 943721125 17160 17160 17160 17160 0
91 20250318 191200 943721125 17160 17160 17160 17160 0
92 20250318 191100 943721125 17160 17160 17160 17160 188
93 20250318 191000 943721125 17160 17160 17160 17160 0
94 20250318 190900 943721125 17160 17160 17160 17160 0
95 20250318 190800 943721125 17160 17160 17160 17160 0
96 20250318 190700 943721125 17160 17160 17160 17160 0
97 20250318 190600 943721125 17160 17160 17160 17160 0
98 20250318 190500 943721125 17160 17160 17160 17160 0
99 20250318 190400 943721125 17160 17160 17160 17160 0
100 20250318 190300 943721125 17160 17160 17160 17160 0
101 20250318 190200 943721125 17160 17160 17160 17160 0
102 20250318 190100 943721125 17160 17160 17160 17160 0
103 20250318 190000 943721125 17160 17160 17160 17160 0
104 20250318 185900 943721125 17160 17160 17160 17160 0
105 20250318 185800 943721125 17160 17160 17160 17160 0
106 20250318 185700 943721125 17160 17160 17160 17160 0
107 20250318 185600 943721125 17160 17160 17160 17160 0
108 20250318 185500 943721125 17160 17160 17160 17160 0
109 20250318 185400 943721125 17160 17160 17160 17160 0
110 20250318 185300 943721125 17160 17160 17160 17160 0
111 20250318 185200 943721125 17160 17160 17160 17160 0
112 20250318 185100 943721125 17160 17160 17160 17160 0
113 20250318 185000 943721125 17160 17160 17160 17160 0
114 20250318 184900 943721125 17160 17160 17160 17160 0
115 20250318 184800 943721125 17160 17160 17160 17160 0
116 20250318 184700 943721125 17160 17160 17160 17160 0
117 20250318 184600 943721125 17160 17160 17160 17160 0
118 20250318 184500 943721125 17160 17160 17160 17160 0
119 20250318 184400 943721125 17160 17160 17160 17160 0
120 20250318 184300 943721125 17160 17160 17160 17160 0
121 20250318 184200 943721125 17160 17160 17160 17160 0
122 20250318 184100 943721125 17160 17160 17160 17160 188
123 20250318 184000 943721125 17160 17160 17160 17160 0
124 20250318 183900 943721125 17160 17160 17160 17160 0
125 20250318 183800 943721125 17160 17160 17160 17160 0
126 20250318 183700 943721125 17160 17160 17160 17160 0
127 20250318 183600 943721125 17160 17160 17160 17160 0
128 20250318 183500 943721125 17160 17160 17160 17160 0
129 20250318 183400 943721125 17160 17160 17160 17160 0
130 20250318 183300 943721125 17160 17160 17160 17160 0
131 20250318 183200 943721125 17160 17160 17160 17160 0
132 20250318 183100 943721125 17160 17160 17160 17160 0
133 20250318 183000 943721125 17160 17160 17160 17160 0
134 20250318 182900 943721125 17160 17160 17160 17160 0
135 20250318 182800 943721125 17160 17160 17160 17160 0
136 20250318 182700 943721125 17160 17160 17160 17160 0
137 20250318 182600 943721125 17160 17160 17160 17160 0
138 20250318 182500 943721125 17160 17160 17160 17160 0
139 20250318 182400 943721125 17160 17160 17160 17160 0
140 20250318 182300 943721125 17160 17160 17160 17160 0
141 20250318 182200 943721125 17160 17160 17160 17160 0
142 20250318 182100 943721125 17160 17160 17160 17160 0
143 20250318 182000 943721125 17160 17160 17160 17160 0
144 20250318 181900 943721125 17160 17160 17160 17160 0
145 20250318 181800 943721125 17160 17160 17160 17160 0
146 20250318 181700 943721125 17160 17160 17160 17160 0
147 20250318 181600 943721125 17160 17160 17160 17160 0
148 20250318 181500 943721125 17160 17160 17160 17160 0
149 20250318 181400 943721125 17160 17160 17160 17160 0
150 20250318 181300 943721125 17160 17160 17160 17160 0
151 20250318 181200 943721125 17160 17160 17160 17160 0
152 20250318 181100 943721125 17160 17160 17160 17160 188
153 20250318 181000 943721125 17160 17160 17160 17160 0
154 20250318 180900 943721125 17160 17160 17160 17160 0
155 20250318 180800 943721125 17160 17160 17160 17160 0
156 20250318 180700 943721125 17160 17160 17160 17160 0
157 20250318 180600 943721125 17160 17160 17160 17160 0
158 20250318 180500 943721125 17160 17160 17160 17160 0
159 20250318 180400 943721125 17160 17160 17160 17160 0
160 20250318 180300 943721125 17160 17160 17160 17160 0
161 20250318 180200 943721125 17160 17160 17160 17160 0
162 20250318 180100 943721125 17160 17160 17160 17160 0
163 20250318 180000 943721125 17160 17160 17160 17160 0
164 20250318 175900 943721125 17160 17160 17160 17160 0
165 20250318 175800 943721125 17160 17160 17160 17160 0
166 20250318 175700 943721125 17160 17160 17160 17160 0
167 20250318 175600 943721125 17160 17160 17160 17160 0
168 20250318 175500 943721125 17160 17160 17160 17160 0
169 20250318 175400 943721125 17160 17160 17160 17160 0
170 20250318 175300 943721125 17160 17160 17160 17160 0
171 20250318 175200 943721125 17160 17160 17160 17160 0
172 20250318 175100 943721125 17160 17160 17160 17160 0
173 20250318 175000 943721125 17160 17160 17160 17160 0
174 20250318 174900 943721125 17160 17160 17160 17160 0
175 20250318 174800 943721125 17160 17160 17160 17160 0
176 20250318 174700 943721125 17160 17160 17160 17160 0
177 20250318 174600 943721125 17160 17160 17160 17160 0
178 20250318 174500 943721125 17160 17160 17160 17160 0
179 20250318 174400 943721125 17160 17160 17160 17160 0
180 20250318 174300 943721125 17160 17160 17160 17160 0
181 20250318 174200 943721125 17160 17160 17160 17160 0
182 20250318 174100 943721125 17160 17160 17160 17160 188
183 20250318 174000 943721125 17160 17160 17160 17160 0
184 20250318 173900 943721125 17160 17160 17160 17160 0
185 20250318 173800 943721125 17160 17160 17160 17160 0
186 20250318 173700 943721125 17160 17160 17160 17160 0
187 20250318 173600 943721125 17160 17160 17160 17160 0
188 20250318 173500 943721125 17160 17160 17160 17160 0
189 20250318 173400 943721125 17160 17160 17160 17160 0
190 20250318 173300 943721125 17160 17160 17160 17160 0
191 20250318 173200 943721125 17160 17160 17160 17160 0
192 20250318 173100 943721125 17160 17160 17160 17160 0
193 20250318 173000 943721125 17160 17160 17160 17160 0
194 20250318 172900 943721125 17160 17160 17160 17160 0
195 20250318 172800 943721125 17160 17160 17160 17160 0
196 20250318 172700 943721125 17160 17160 17160 17160 0
197 20250318 172600 943721125 17160 17160 17160 17160 0
198 20250318 172500 943721125 17160 17160 17160 17160 0
199 20250318 172400 943721125 17160 17160 17160 17160 0
200 20250318 172300 943721125 17160 17160 17160 17160 0
201 20250318 172200 943721125 17160 17160 17160 17160 0
202 20250318 172100 943721125 17160 17160 17160 17160 0
203 20250318 172000 943721125 17160 17160 17160 17160 0
204 20250318 171900 943721125 17160 17160 17160 17160 0
205 20250318 171800 943721125 17160 17160 17160 17160 0
206 20250318 171700 943721125 17160 17160 17160 17160 0
207 20250318 171600 943721125 17160 17160 17160 17160 0
208 20250318 171500 943721125 17160 17160 17160 17160 0
209 20250318 171400 943721125 17160 17160 17160 17160 0
210 20250318 171300 943721125 17160 17160 17160 17160 0
211 20250318 171200 943721125 17160 17160 17160 17160 0
212 20250318 171100 943721125 17160 17160 17160 17160 188
213 20250318 171000 943721125 17160 17160 17160 17160 0
214 20250318 170900 943721125 17160 17160 17160 17160 0
215 20250318 170800 943721125 17160 17160 17160 17160 0
216 20250318 170700 943721125 17160 17160 17160 17160 0
217 20250318 170600 943721125 17160 17160 17160 17160 0
218 20250318 170500 943721125 17160 17160 17160 17160 0
219 20250318 170400 943721125 17160 17160 17160 17160 0
220 20250318 170300 943721125 17160 17160 17160 17160 0
221 20250318 170200 943721125 17160 17160 17160 17160 0
222 20250318 170100 943721125 17160 17160 17160 17160 0
223 20250318 170000 943721125 17160 17160 17160 17160 0
224 20250318 165900 943721125 17160 17160 17160 17160 0
225 20250318 165800 943721125 17160 17160 17160 17160 0
226 20250318 165700 943721125 17160 17160 17160 17160 0
227 20250318 165600 943721125 17160 17160 17160 17160 0
228 20250318 165500 943721125 17160 17160 17160 17160 0
229 20250318 165400 943721125 17160 17160 17160 17160 0
230 20250318 165300 943721125 17160 17160 17160 17160 0
231 20250318 165200 943721125 17160 17160 17160 17160 0
232 20250318 165100 943721125 17160 17160 17160 17160 0
233 20250318 165000 943721125 17160 17160 17160 17160 0
234 20250318 164900 943721125 17160 17160 17160 17160 0
235 20250318 164800 943721125 17160 17160 17160 17160 0
236 20250318 164700 943721125 17160 17160 17160 17160 0
237 20250318 164600 943721125 17160 17160 17160 17160 0
238 20250318 164500 943721125 17160 17160 17160 17160 0
239 20250318 164400 943721125 17160 17160 17160 17160 0
240 20250318 164300 943721125 17160 17160 17160 17160 0
241 20250318 164200 943721125 17160 17160 17160 17160 0
242 20250318 164100 943721125 17160 17160 17160 17160 188
243 20250318 164000 943721125 17160 17160 17160 17160 0
244 20250318 163900 943721125 17160 17160 17160 17160 0
245 20250318 163800 943721125 17160 17160 17160 17160 0
246 20250318 163700 943721125 17160 17160 17160 17160 0
247 20250318 163600 943721125 17160 17160 17160 17160 0
248 20250318 163500 943721125 17160 17160 17160 17160 0
249 20250318 163400 943721125 17160 17160 17160 17160 0
250 20250318 163300 943721125 17160 17160 17160 17160 0
251 20250318 163200 943721125 17160 17160 17160 17160 0
252 20250318 163100 943721125 17160 17160 17160 17160 0
253 20250318 163000 943721125 17160 17160 17160 17160 0
254 20250318 162900 943721125 17160 17160 17160 17160 0
255 20250318 162800 943721125 17160 17160 17160 17160 0
256 20250318 162700 943721125 17160 17160 17160 17160 0
257 20250318 162600 943721125 17160 17160 17160 17160 0
258 20250318 162500 943721125 17160 17160 17160 17160 0
259 20250318 162400 943721125 17160 17160 17160 17160 0
260 20250318 162300 943721125 17160 17160 17160 17160 0
261 20250318 162200 943721125 17160 17160 17160 17160 0
262 20250318 162100 943721125 17160 17160 17160 17160 0
263 20250318 162000 943721125 17160 17160 17160 17160 0
264 20250318 161900 943721125 17160 17160 17160 17160 0
265 20250318 161800 943721125 17160 17160 17160 17160 0
266 20250318 161700 943721125 17160 17160 17160 17160 0
267 20250318 161600 943721125 17160 17160 17160 17160 0
268 20250318 161500 943721125 17160 17160 17160 17160 0
269 20250318 161400 943721125 17160 17160 17160 17160 0
270 20250318 161300 943721125 17160 17160 17160 17160 0
271 20250318 161200 943721125 17160 17160 17160 17160 0
272 20250318 161100 943721125 17160 17160 17160 17160 188
273 20250318 161000 943721125 17160 17160 17160 17160 0
274 20250318 160900 943721125 17160 17160 17160 17160 0
275 20250318 160800 943721125 17160 17160 17160 17160 0
276 20250318 160700 943721125 17160 17160 17160 17160 0
277 20250318 160600 943721125 17160 17160 17160 17160 0
278 20250318 160500 943721125 17160 17160 17160 17160 0
279 20250318 160400 943721125 17160 17160 17160 17160 0
280 20250318 160300 943721125 17160 17160 17160 17160 0
281 20250318 160200 943721125 17160 17160 17160 17160 0
282 20250318 160100 943721125 17160 17160 17160 17160 0
283 20250318 160000 943721125 17160 17160 17160 17160 0
284 20250318 155900 943721125 17160 17160 17160 17160 0
285 20250318 155800 943721125 17160 17160 17160 17160 0
286 20250318 155700 943721125 17160 17160 17160 17160 0
287 20250318 155600 943721125 17160 17160 17160 17160 0
288 20250318 155500 943721125 17160 17160 17160 17160 0
289 20250318 155400 943721125 17160 17160 17160 17160 0
290 20250318 155300 943721125 17160 17160 17160 17160 0
291 20250318 155200 943721125 17160 17160 17160 17160 0
292 20250318 155100 943721125 17160 17160 17160 17160 0
293 20250318 155000 943721125 17160 17160 17160 17160 0
294 20250318 154900 943721125 17160 17160 17160 17160 0
295 20250318 154800 943721125 17160 17160 17160 17160 0
296 20250318 154700 943721125 17160 17160 17160 17160 0
297 20250318 154600 943721125 17160 17160 17160 17160 0
298 20250318 154500 943721125 17160 17160 17160 17160 0
299 20250318 154400 943721125 17160 17160 17160 17160 0
300 20250318 154300 943721125 17160 17160 17160 17160 0
301 20250318 154200 943721125 17160 17160 17160 17160 0
302 20250318 154100 943721125 17160 17160 17160 17160 188
303 20250318 154000 943721125 17160 17160 17160 17160 0
304 20250318 153900 943721125 17160 17160 17160 17160 0
305 20250318 153800 943721125 17160 17160 17160 17160 0
306 20250318 153700 943721125 17160 17160 17160 17160 0
307 20250318 153600 943721125 17160 17160 17160 17160 0
308 20250318 153500 943721125 17160 17160 17160 17160 0
309 20250318 153400 943721125 17160 17160 17160 17160 0
310 20250318 153300 943721125 17160 17160 17160 17160 0
311 20250318 153200 943721125 17160 17160 17160 17160 0
312 20250318 153100 943721125 17160 17160 17160 17160 0
313 20250318 153000 943721125 17160 17160 17160 17160 188
314 20250318 152900 940495045 17140 17140 17140 17140 0
315 20250318 152800 940495045 17140 17140 17140 17140 0
316 20250318 152700 940495045 17140 17140 17140 17140 0
317 20250318 152600 940495045 17140 17140 17140 17140 0
318 20250318 152500 940495045 17140 17140 17140 17140 0
319 20250318 152400 940495045 17140 17140 17140 17140 0
320 20250318 152300 940495045 17140 17140 17140 17140 0
321 20250318 152200 940495045 17140 17140 17140 17140 0
322 20250318 152100 940495045 17140 17140 17140 17140 0
323 20250318 152000 940495045 17140 17140 17140 17140 0
324 20250318 151900 940495045 17140 17140 17140 17140 2
325 20250318 151800 940460765 17160 17160 17160 17160 0
326 20250318 151700 940460765 17160 17160 17160 17160 0
327 20250318 151600 940460765 17160 17140 17160 17140 4
328 20250318 151500 940392165 17100 17120 17120 17100 703
329 20250318 151400 928370285 17130 17130 17130 17130 0
330 20250318 151300 928370285 17130 17130 17130 17130 1
331 20250318 151200 928353155 17120 17120 17120 17120 25
332 20250318 151100 927925155 17110 17110 17110 17110 0
333 20250318 151000 927925155 17110 17110 17110 17110 1
334 20250318 150900 927908045 17120 17120 17120 17120 26
335 20250318 150800 927462925 17130 17130 17130 17130 9
336 20250318 150700 927308755 17130 17130 17130 17130 1
337 20250318 150600 927291625 17130 17130 17130 17130 0
338 20250318 150500 927291625 17130 17110 17130 17090 651
339 20250318 150400 916160015 17100 17100 17100 17100 66
340 20250318 150300 915031415 17090 17120 17130 17090 1194
341 20250318 150200 894590925 17110 17110 17110 17110 0
342 20250318 150100 894590925 17110 17110 17110 17110 45
343 20250318 150000 893820975 17110 17110 17110 17110 0
344 20250318 145900 893820975 17110 17110 17110 17110 320
345 20250318 145800 888345775 17110 17110 17110 17110 140
346 20250318 145700 885950375 17110 17110 17110 17110 0
347 20250318 145600 885950375 17110 17110 17110 17110 0
348 20250318 145500 885950375 17110 17110 17110 17110 0
349 20250318 145400 885950375 17110 17110 17110 17110 25
350 20250318 145300 885522625 17110 17110 17110 17110 5
351 20250318 145200 885437075 17110 17110 17110 17110 110
352 20250318 145100 883554975 17110 17110 17110 17110 23
353 20250318 145000 883161445 17110 17100 17110 17090 122
354 20250318 144900 881076355 17110 17110 17110 17110 0
355 20250318 144800 881076355 17110 17110 17110 17110 1
356 20250318 144700 881059245 17110 17120 17120 17110 127
357 20250318 144600 878886215 17120 17120 17120 17120 16
358 20250318 144500 878612295 17120 17120 17120 17120 36
359 20250318 144400 877995975 17130 17130 17130 17130 20
360 20250318 144300 877653375 17120 17120 17120 17120 0
361 20250318 144200 877653375 17120 17120 17120 17120 0
362 20250318 144100 877653375 17120 17120 17120 17120 2
363 20250318 144000 877619135 17120 17120 17120 17120 1
364 20250318 143900 877602015 17120 17130 17130 17120 327
365 20250318 143800 872003705 17120 17120 17120 17120 13
366 20250318 143700 871781145 17120 17110 17120 17110 270
367 20250318 143600 867158855 17110 17110 17110 17110 1
368 20250318 143500 867141745 17100 17100 17100 17100 0
369 20250318 143400 867141745 17100 17100 17100 17100 0
370 20250318 143300 867141745 17100 17110 17110 17100 598
371 20250318 143200 856914935 17120 17120 17120 17120 0
372 20250318 143100 856914935 17120 17120 17120 17120 23
373 20250318 143000 856521175 17130 17120 17130 17120 539
374 20250318 142900 847293425 17140 17140 17140 17140 0
375 20250318 142800 847293425 17140 17140 17140 17140 0
376 20250318 142700 847293425 17140 17140 17140 17140 0
377 20250318 142600 847293425 17140 17140 17140 17140 67
378 20250318 142500 846145045 17110 17110 17110 17110 0
379 20250318 142400 846145045 17110 17110 17110 17110 0
380 20250318 142300 846145045 17110 17110 17110 17110 0
381 20250318 142200 846145045 17110 17130 17130 17110 378
382 20250318 142100 839676315 17130 17130 17130 17130 0
383 20250318 142000 839676315 17130 17130 17130 17130 2
384 20250318 141900 839642055 17160 17160 17160 17160 20
385 20250318 141800 839298855 17200 17200 17200 17200 0
386 20250318 141700 839298855 17200 17200 17200 17200 0
387 20250318 141600 839298855 17200 17200 17200 17200 0
388 20250318 141500 839298855 17200 17200 17200 17200 0
389 20250318 141400 839298855 17200 17200 17200 17200 0
390 20250318 141300 839298855 17200 17200 17200 17200 334
391 20250318 141200 833554055 17200 17200 17200 17200 70
392 20250318 141100 832350055 17200 17210 17210 17200 86
393 20250318 141000 830870615 17210 17210 17210 17210 3
394 20250318 140900 830818985 17200 17200 17200 17200 1218
395 20250318 140800 809869385 17210 17200 17210 17200 170
396 20250318 140700 806945355 17200 17160 17200 17160 153
397 20250318 140600 804314225 17160 17160 17160 17160 0
398 20250318 140500 804314225 17160 17150 17160 17140 107
399 20250318 140400 802478145 17150 17150 17150 17150 96
400 20250318 140300 800831745 17130 17120 17130 17110 322
401 20250318 140200 795320295 17120 17120 17120 17120 0
402 20250318 140100 795320295 17120 17120 17120 17120 0
403 20250318 140000 795320295 17120 17120 17120 17120 0
404 20250318 135900 795320295 17120 17120 17120 17120 0
405 20250318 135800 795320295 17120 17120 17120 17120 2
406 20250318 135700 795286055 17120 17130 17130 17120 5
407 20250318 135600 795200425 17130 17130 17130 17130 52
408 20250318 135500 794309665 17160 17180 17180 17160 104
409 20250318 135400 792523980 17190 17190 17190 17190 1
410 20250318 135300 792506790 17210 17210 17210 17210 0
411 20250318 135200 792506790 17210 17210 17210 17210 0
412 20250318 135100 792506790 17210 17210 17210 17210 10
413 20250318 135000 792334690 17210 17140 17210 17140 127
414 20250318 134900 790156170 17140 17130 17140 17130 31
415 20250318 134800 789624990 17130 17140 17140 17130 26
416 20250318 134700 789179360 17140 17140 17140 17140 0
417 20250318 134600 789179360 17140 17140 17140 17140 1
418 20250318 134500 789162220 17150 17120 17150 17120 301
419 20250318 134400 784009070 17140 17150 17150 17140 6
420 20250318 134300 783906210 17140 17140 17140 17140 2
421 20250318 134200 783871930 17220 17220 17220 17220 0
422 20250318 134100 783871930 17220 17220 17220 17220 1
423 20250318 134000 783854710 17140 17150 17150 17110 8
424 20250318 133900 783717620 17130 17150 17150 17130 147
425 20250318 133800 781197770 17190 17190 17190 17190 32
426 20250318 133700 780647690 17230 17200 17230 17200 2
427 20250318 133600 780613260 17230 17230 17230 17230 1
428 20250318 133500 780596030 17230 17210 17230 17200 7
429 20250318 133400 780475590 17200 17220 17220 17200 3
430 20250318 133300 780423960 17230 17230 17230 17230 1
431 20250318 133200 780406730 17190 17170 17230 17170 70
432 20250318 133100 779201460 17170 17170 17170 17170 0
433 20250318 133000 779201460 17170 17170 17170 17170 3
434 20250318 132900 779149950 17120 17160 17160 17120 277
435 20250318 132800 774405410 17170 17210 17210 17170 260
436 20250318 132700 769937890 17230 17230 17230 17230 6
437 20250318 132600 769834510 17230 17220 17230 17220 31
438 20250318 132500 769300680 17210 17210 17210 17210 322
439 20250318 132400 763759060 17210 17200 17210 17200 2
440 20250318 132300 763724650 17210 17210 17210 17210 0
441 20250318 132200 763724650 17210 17210 17210 17210 0
442 20250318 132100 763724650 17210 17210 17210 17200 63
443 20250318 132000 762641030 17150 17150 17210 17150 986
444 20250318 131900 745684610 17150 17150 17150 17150 0
445 20250318 131800 745684610 17150 17150 17150 17150 0
446 20250318 131700 745684610 17150 17150 17150 17150 0
447 20250318 131600 745684610 17150 17150 17150 17150 0
448 20250318 131500 745684610 17150 17140 17150 17140 70
449 20250318 131400 744484310 17140 17130 17140 17130 18
450 20250318 131300 744175960 17130 17130 17130 17130 0
451 20250318 131200 744175960 17130 17130 17130 17130 0
452 20250318 131100 744175960 17130 17130 17130 17130 0
453 20250318 131000 744175960 17130 17120 17130 17120 10
454 20250318 130900 744004735 17130 17130 17130 17130 0
455 20250318 130800 744004735 17130 17130 17130 17130 7
456 20250318 130700 743884825 17150 17150 17150 17150 0
457 20250318 130600 743884825 17150 17150 17150 17150 0
458 20250318 130500 743884825 17150 17150 17150 17150 0
459 20250318 130400 743884825 17150 17150 17150 17150 0
460 20250318 130300 743884825 17150 17120 17150 17110 258
461 20250318 130200 739467275 17130 17130 17130 17130 0
462 20250318 130100 739467275 17130 17130 17130 17130 0
463 20250318 130000 739467275 17130 17110 17130 17110 100
464 20250318 125900 737754415 17130 17110 17130 17110 190
465 20250318 125800 734502735 17120 17120 17120 17110 54
466 20250318 125700 733578775 17120 17110 17120 17110 56
467 20250318 125600 732620605 17120 17120 17120 17120 0
468 20250318 125500 732620605 17120 17110 17120 17110 109
469 20250318 125400 730755595 17120 17110 17120 17110 208
470 20250318 125300 727196705 17110 17090 17110 17090 43
471 20250318 125200 726461555 17090 17100 17100 17090 19
472 20250318 125100 726136835 17110 17090 17110 17090 16
473 20250318 125000 725863215 17110 17170 17170 17110 4
474 20250318 124900 725794715 17090 17100 17190 17090 701
475 20250318 124800 713788655 17080 17080 17080 17080 7
476 20250318 124700 713669095 17090 17080 17090 17080 97
477 20250318 124600 712011785 17080 17080 17080 17080 67
478 20250318 124500 710867425 17080 17080 17080 17080 256
479 20250318 124400 706494945 17080 17080 17080 17080 0
480 20250318 124300 706494945 17080 17090 17090 17080 39
481 20250318 124200 705828505 17090 17090 17090 17090 17
482 20250318 124100 705537975 17090 17090 17090 17090 0
483 20250318 124000 705537975 17090 17090 17090 17090 8
484 20250318 123900 705401255 17090 17090 17090 17090 8
485 20250318 123800 705264535 17140 17100 17140 17090 172
486 20250318 123700 702323005 17090 17090 17090 17090 6
487 20250318 123600 702220465 17090 17090 17090 17090 7
488 20250318 123500 702100835 17100 17100 17100 17100 13
489 20250318 123400 701878535 17100 17100 17100 17100 15
490 20250318 123300 701622035 17110 17110 17110 17110 31
491 20250318 123200 701091625 17110 17110 17110 17110 0
492 20250318 123100 701091625 17110 17120 17120 17110 41
493 20250318 123000 700389775 17130 17120 17130 17120 11
494 20250318 122900 700201415 17120 17120 17120 17120 0
495 20250318 122800 700201415 17120 17125 17125 17120 61
496 20250318 122700 699157090 17120 17120 17120 17120 7
497 20250318 122600 699037250 17120 17120 17120 17120 47
498 20250318 122500 698232610 17120 17120 17120 17120 7
499 20250318 122400 698112770 17130 17120 17130 17120 58
500 20250318 122300 697119800 17130 17120 17130 17120 4
501 20250318 122200 697051310 17120 17110 17120 17080 286
502 20250318 122100 692158050 17080 17080 17080 17080 242
503 20250318 122000 688024690 17080 17090 17090 17080 657
504 20250318 121900 676801640 17090 17120 17120 17090 41
505 20250318 121800 676100020 17130 17090 17130 17090 8
506 20250318 121700 675963260 17120 17100 17120 17100 981
507 20250318 121600 659169900 17090 17090 17090 17090 7
508 20250318 121500 659050270 17110 17090 17110 17090 8
509 20250318 121400 658913530 17120 17120 17120 17120 0
510 20250318 121300 658913530 17120 17120 17120 17120 245
511 20250318 121200 654719130 17120 17090 17120 17090 51
512 20250318 121100 653846220 17120 17120 17120 17120 58
513 20250318 121000 652853260 17120 17090 17120 17090 106
514 20250318 120900 651040880 17090 17090 17090 17090 30
515 20250318 120800 650528180 17090 17090 17090 17090 0
516 20250318 120700 650528180 17090 17090 17090 17090 54
517 20250318 120600 649605320 17090 17090 17090 17090 9
518 20250318 120500 649451510 17090 17090 17090 17090 53
519 20250318 120400 648545740 17090 17090 17090 17090 7
520 20250318 120300 648426110 17090 17090 17100 17090 22
521 20250318 120200 648050030 17100 17110 17110 17100 62
522 20250318 120100 646989820 17090 17090 17090 17090 7
523 20250318 120000 646870190 17100 17100 17100 17090 50
524 20250318 115900 646015620 17110 17110 17110 17110 0
525 20250318 115800 646015620 17110 17110 17110 17100 13
526 20250318 115700 645793260 17110 17090 17120 17090 9
527 20250318 115600 645639400 17120 17100 17120 17100 37
528 20250318 115500 645006670 17100 17090 17100 17090 339
529 20250318 115400 639213140 17080 17080 17080 17080 7
530 20250318 115300 639093580 17080 17080 17080 17080 42
531 20250318 115200 638376220 17080 17080 17080 17080 11
532 20250318 115100 638188340 17090 17070 17090 17070 68
533 20250318 115000 637026950 17080 17080 17090 17080 47
534 20250318 114900 636224140 17070 17070 17070 17070 6
535 20250318 114800 636121720 17080 17080 17080 17080 11
536 20250318 114700 635933840 17090 17090 17090 17090 0
537 20250318 114600 635933840 17090 17090 17090 17090 25
538 20250318 114500 635506590 17100 17100 17100 17100 1
539 20250318 114400 635489490 17090 17100 17110 17090 797
540 20250318 114300 621861930 17100 17100 17100 17100 0
541 20250318 114200 621861930 17100 17100 17100 17100 0
542 20250318 114100 621861930 17100 17100 17100 17100 0
543 20250318 114000 621861930 17100 17100 17100 17100 0
544 20250318 113900 621861930 17100 17100 17100 17100 0
545 20250318 113800 621861930 17100 17100 17100 17100 0
546 20250318 113700 621861930 17100 17100 17100 17100 0
547 20250318 113600 621861930 17100 17100 17100 17100 65
548 20250318 113500 620750430 17100 17100 17100 17100 7
549 20250318 113400 620630730 17100 17100 17100 17100 60
550 20250318 113300 619604730 17100 17100 17100 17100 0
551 20250318 113200 619604730 17100 17100 17100 17100 7
552 20250318 113100 619485030 17100 17100 17100 17100 56
553 20250318 113000 618527430 17100 17120 17120 17100 27
554 20250318 112900 618065620 17100 17110 17110 17100 51
555 20250318 112800 617193080 17110 17110 17110 17110 0
556 20250318 112700 617193080 17110 17110 17110 17110 55
557 20250318 112600 616252030 17110 17110 17110 17110 7
558 20250318 112500 616132260 17120 17120 17120 17120 0
559 20250318 112400 616132260 17120 17140 17140 17120 746
560 20250318 112300 603359090 17140 17130 17140 17130 15
561 20250318 112200 603102050 17140 17140 17140 17140 1
562 20250318 112100 603084910 17130 17150 17150 17130 8
563 20250318 112000 602947850 17130 17170 17170 17130 113
564 20250318 111900 601007680 17130 17130 17130 17130 6
565 20250318 111800 600904900 17130 17130 17130 17130 56
566 20250318 111700 599945620 17200 17200 17200 17200 0
567 20250318 111600 599945620 17200 17200 17200 17130 8
568 20250318 111500 599808440 17140 17140 17140 17140 1278
569 20250318 111400 577903520 17140 17190 17210 17140 1273
570 20250318 111300 556018140 17190 17120 17190 17120 1992
571 20250318 111200 521815740 17130 17130 17130 17130 0
572 20250318 111100 521815740 17130 17110 17130 17110 8
573 20250318 111000 521678840 17110 17110 17110 17110 7
574 20250318 110900 521559070 17110 17110 17110 17110 0
575 20250318 110800 521559070 17110 17110 17110 17110 6
576 20250318 110700 521456410 17100 17100 17100 17100 0
577 20250318 110600 521456410 17100 17100 17100 17100 8
578 20250318 110500 521319610 17100 17130 17170 17100 591
579 20250318 110400 511174970 17130 17100 17130 17100 3
580 20250318 110300 511123640 17100 17100 17100 17100 8
581 20250318 110200 510986840 17140 17060 17140 17060 7
582 20250318 110100 510867340 17140 17070 17140 17060 246
583 20250318 110000 506665500 17070 17080 17080 17070 52
584 20250318 105900 505777670 17080 17080 17080 17080 1
585 20250318 105800 505760590 17070 17080 17080 17070 37
586 20250318 105700 505128720 17090 17080 17090 17080 7
587 20250318 105600 505009150 17080 17080 17090 17080 81
588 20250318 105500 503625660 17090 17080 17090 17080 8
589 20250318 105400 503489010 17090 17090 17090 17090 1
590 20250318 105300 503471920 17090 17090 17090 17090 50
591 20250318 105200 502617420 17090 17090 17090 17090 7
592 20250318 105100 502497790 17140 17140 17140 17140 1
593 20250318 105000 502480650 17090 17090 17140 17090 53
594 20250318 104900 501574030 17080 17090 17090 17080 41
595 20250318 104800 500873410 17090 17090 17090 17090 0
596 20250318 104700 500873410 17090 17090 17090 17090 7
597 20250318 104600 500753780 17090 17080 17100 17080 99
598 20250318 104500 499061710 17080 17080 17080 17080 17
599 20250318 104400 498771350 17080 17070 17080 17060 192
600 20250318 104300 495493090 17080 17080 17080 17080 1
601 20250318 104200 495476010 17060 17060 17060 17060 12
602 20250318 104100 495271290 17060 17060 17060 17060 11
603 20250318 104000 495083630 17060 17080 17090 17060 5
604 20250318 103900 494998260 17090 17100 17100 17090 9
605 20250318 103800 494844370 17110 17140 17140 17110 2
606 20250318 103700 494810120 17120 17140 17140 17120 3
607 20250318 103600 494758730 17150 17060 17150 17060 7
608 20250318 103500 494639220 17160 17160 17160 17160 20
609 20250318 103400 494296020 17160 17070 17170 17060 30
610 20250318 103300 493783780 17080 17070 17080 17070 145
611 20250318 103200 491307520 17070 17070 17070 17070 32
612 20250318 103100 490761280 17050 17050 17050 17050 6
613 20250318 103000 490658980 17070 17070 17070 17060 23
614 20250318 102900 490266470 17080 17080 17080 17080 2
615 20250318 102800 490232310 17070 17070 17070 17070 6
616 20250318 102700 490129890 17080 17080 17090 17080 8
617 20250318 102600 489993240 17080 17080 17080 17080 1
618 20250318 102500 489976160 17090 17070 17090 17050 314
619 20250318 102400 484614760 17050 17050 17050 17050 93
620 20250318 102300 483029110 17050 17070 17070 17050 738
621 20250318 102200 470444990 17050 17060 17060 17050 508
622 20250318 102100 461779410 17070 17080 17080 17070 4
623 20250318 102000 461711100 17080 17090 17090 17080 18
624 20250318 101900 461403500 17100 17090 17100 17090 8
625 20250318 101800 461266760 17090 17090 17090 17090 1
626 20250318 101700 461249670 17110 17110 17110 17070 10
627 20250318 101600 461078810 17070 17070 17070 17070 28
628 20250318 101500 460600850 17070 17070 17070 17070 7
629 20250318 101400 460481360 17070 17070 17070 17070 14
630 20250318 101300 460242380 17070 17070 17070 17070 3
631 20250318 101200 460191170 17060 17060 17060 17060 50
632 20250318 101100 459338170 17060 17060 17060 17060 0
633 20250318 101000 459338170 17060 17060 17060 17060 7
634 20250318 100900 459218750 17120 17080 17120 17070 217
635 20250318 100800 455510480 17070 17070 17080 17070 232
636 20250318 100700 451550230 17060 17060 17060 17060 81
637 20250318 100600 450168370 17090 17060 17100 17060 8
638 20250318 100500 450031820 17100 17070 17100 17060 1631
639 20250318 100400 422194790 17070 17070 17080 17070 567
640 20250318 100300 412511010 17070 17070 17070 17070 802
641 20250318 100200 398820870 17070 17080 17080 17070 497
642 20250318 100100 390332170 17080 17080 17100 17080 13
643 20250318 100000 390110110 17110 17110 17110 17110 1
644 20250318 095900 390093000 17070 17080 17110 17070 37
645 20250318 095800 389461070 17080 17070 17080 17070 49
646 20250318 095700 388624220 17080 17080 17080 17080 0
647 20250318 095600 388624220 17080 17080 17080 17070 97
648 20250318 095500 386967530 17080 17080 17080 17080 26
649 20250318 095400 386523450 17080 17100 17100 17080 1560
650 20250318 095300 359848840 17100 17100 17100 17100 89
651 20250318 095200 358326940 17100 17100 17100 17100 0
652 20250318 095100 358326940 17100 17120 17120 17100 539
653 20250318 095000 349109980 17120 17130 17130 17100 874
654 20250318 094900 334152420 17130 17130 17130 17130 0
655 20250318 094800 334152420 17130 17130 17130 17130 161
656 20250318 094700 331394490 17170 17170 17170 17170 1
657 20250318 094600 331377320 17130 17130 17140 17130 113
658 20250318 094500 329441620 17130 17130 17130 17130 1007
659 20250318 094400 312191710 17190 17130 17190 17130 76
660 20250318 094300 310889770 17190 17130 17190 17130 46
661 20250318 094200 310101630 17180 17130 17190 17130 1209
662 20250318 094100 289386350 17130 17130 17190 17130 42
663 20250318 094000 288666810 17130 17180 17180 17130 732
664 20250318 093900 276119130 17190 17200 17200 17190 56
665 20250318 093800 275156050 17210 17230 17230 17210 2
666 20250318 093700 275121610 17210 17210 17210 17210 9
667 20250318 093600 274966720 17230 17230 17240 17220 7
668 20250318 093500 274846130 17240 17200 17240 17200 12
669 20250318 093400 274639610 17240 17190 17240 17190 143
670 20250318 093300 272179240 17190 17180 17190 17180 169
671 20250318 093200 269274190 17180 17210 17210 17150 1089
672 20250318 093100 250592950 17200 17180 17210 17160 554
673 20250318 093000 241081550 17190 17240 17240 17180 918
674 20250318 092900 225300770 17240 17240 17240 17230 3
675 20250318 092800 225249060 17250 17250 17250 17250 23
676 20250318 092700 224852310 17250 17250 17250 17230 23
677 20250318 092600 224455890 17250 17230 17260 17230 1242
678 20250318 092500 203032710 17240 17240 17240 17240 0
679 20250318 092400 203032710 17240 17250 17260 17230 249
680 20250318 092300 198736960 17250 17210 17250 17210 170
681 20250318 092200 195811040 17200 17210 17210 17200 26
682 20250318 092100 195363810 17210 17210 17210 17210 11
683 20250318 092000 195174500 17220 17190 17240 17190 68
684 20250318 091900 194004870 17200 17230 17230 17200 1004
685 20250318 091800 176735980 17240 17180 17240 17180 136
686 20250318 091700 174392500 17180 17260 17270 17180 901
687 20250318 091600 158892300 17230 17220 17270 17200 91
688 20250318 091500 157324310 17230 17270 17270 17220 797
689 20250318 091400 143576280 17270 17290 17300 17200 1397
690 20250318 091300 119462620 17300 17310 17310 17290 40
691 20250318 091200 118770350 17310 17280 17330 17280 467
692 20250318 091100 110685970 17260 17260 17280 17240 21
693 20250318 091000 110323420 17240 17240 17240 17220 368
694 20250318 090900 103979410 17200 17190 17200 17190 64
695 20250318 090800 102878660 17190 17200 17200 17180 1182
696 20250318 090700 82559940 17180 17110 17200 17110 760
697 20250318 090600 69525290 17110 17130 17130 17110 47
698 20250318 090500 68720370 17130 17150 17150 17130 936
699 20250318 090400 52679710 17140 17140 17140 17140 0
700 20250318 090300 52679710 17140 17140 17140 17130 149
701 20250318 090200 50127270 17130 17310 17310 17100 2472
702 20250318 090100 7810250 17320 17200 17320 17200 38
703 20250318 090000 7155090 17320 17380 17380 17120 412