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

711
216080/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204900,1045409655,7270,7270,7270,7270,1202
20250318,204800,1045409655,7270,7270,7270,7270,0
20250318,204700,1045409655,7270,7270,7270,7270,0
20250318,204600,1045409655,7270,7270,7270,7270,0
20250318,204500,1045409655,7270,7270,7270,7270,0
20250318,204400,1045409655,7270,7270,7270,7270,0
20250318,204300,1045409655,7270,7270,7270,7270,0
20250318,204200,1045409655,7270,7270,7270,7270,0
20250318,204100,1045409655,7270,7270,7270,7270,0
20250318,204000,1045409655,7270,7270,7270,7270,0
20250318,203900,1045409655,7270,7270,7270,7270,0
20250318,203800,1045409655,7270,7270,7270,7270,0
20250318,203700,1045409655,7270,7270,7270,7270,0
20250318,203600,1045409655,7270,7270,7270,7270,0
20250318,203500,1045409655,7270,7270,7270,7270,0
20250318,203400,1045409655,7270,7270,7270,7270,0
20250318,203300,1045409655,7270,7270,7270,7270,0
20250318,203200,1045409655,7270,7270,7270,7270,0
20250318,203100,1045409655,7270,7270,7270,7270,0
20250318,203000,1045409655,7270,7270,7270,7270,0
20250318,202900,1045409655,7270,7270,7270,7270,0
20250318,202800,1045409655,7270,7270,7270,7270,0
20250318,202700,1045409655,7270,7270,7270,7270,0
20250318,202600,1045409655,7270,7270,7270,7270,0
20250318,202500,1045409655,7270,7270,7270,7270,0
20250318,202400,1045409655,7270,7270,7270,7270,0
20250318,202300,1045409655,7270,7270,7270,7270,0
20250318,202200,1045409655,7270,7270,7270,7270,0
20250318,202100,1045409655,7270,7270,7270,7270,0
20250318,202000,1045409655,7270,7270,7270,7270,0
20250318,201900,1045409655,7270,7270,7270,7270,1202
20250318,201800,1045409655,7270,7270,7270,7270,0
20250318,201700,1045409655,7270,7270,7270,7270,0
20250318,201600,1045409655,7270,7270,7270,7270,0
20250318,201500,1045409655,7270,7270,7270,7270,0
20250318,201400,1045409655,7270,7270,7270,7270,0
20250318,201300,1045409655,7270,7270,7270,7270,0
20250318,201200,1045409655,7270,7270,7270,7270,0
20250318,201100,1045409655,7270,7270,7270,7270,0
20250318,201000,1045409655,7270,7270,7270,7270,0
20250318,200900,1045409655,7270,7270,7270,7270,0
20250318,200800,1045409655,7270,7270,7270,7270,0
20250318,200700,1045409655,7270,7270,7270,7270,0
20250318,200600,1045409655,7270,7270,7270,7270,0
20250318,200500,1045409655,7270,7270,7270,7270,0
20250318,200400,1045409655,7270,7270,7270,7270,0
20250318,200300,1045409655,7270,7270,7270,7270,0
20250318,200200,1045409655,7270,7270,7270,7270,0
20250318,200100,1045409655,7270,7270,7270,7270,0
20250318,200000,1045409655,7270,7270,7270,7270,0
20250318,195900,1045409655,7270,7270,7270,7270,0
20250318,195800,1045409655,7270,7270,7270,7270,0
20250318,195700,1045409655,7270,7270,7270,7270,0
20250318,195600,1045409655,7270,7270,7270,7270,0
20250318,195500,1045409655,7270,7270,7270,7270,0
20250318,195400,1045409655,7270,7270,7270,7270,0
20250318,195300,1045409655,7270,7270,7270,7270,0
20250318,195200,1045409655,7270,7270,7270,7270,0
20250318,195100,1045409655,7270,7270,7270,7270,0
20250318,195000,1045409655,7270,7270,7270,7270,0
20250318,194900,1045409655,7270,7270,7270,7270,1202
20250318,194800,1045409655,7270,7270,7270,7270,0
20250318,194700,1045409655,7270,7270,7270,7270,0
20250318,194600,1045409655,7270,7270,7270,7270,0
20250318,194500,1045409655,7270,7270,7270,7270,0
20250318,194400,1045409655,7270,7270,7270,7270,0
20250318,194300,1045409655,7270,7270,7270,7270,0
20250318,194200,1045409655,7270,7270,7270,7270,0
20250318,194100,1045409655,7270,7270,7270,7270,0
20250318,194000,1045409655,7270,7270,7270,7270,0
20250318,193900,1045409655,7270,7270,7270,7270,0
20250318,193800,1045409655,7270,7270,7270,7270,0
20250318,193700,1045409655,7270,7270,7270,7270,0
20250318,193600,1045409655,7270,7270,7270,7270,0
20250318,193500,1045409655,7270,7270,7270,7270,0
20250318,193400,1045409655,7270,7270,7270,7270,0
20250318,193300,1045409655,7270,7270,7270,7270,0
20250318,193200,1045409655,7270,7270,7270,7270,0
20250318,193100,1045409655,7270,7270,7270,7270,0
20250318,193000,1045409655,7270,7270,7270,7270,0
20250318,192900,1045409655,7270,7270,7270,7270,0
20250318,192800,1045409655,7270,7270,7270,7270,0
20250318,192700,1045409655,7270,7270,7270,7270,0
20250318,192600,1045409655,7270,7270,7270,7270,0
20250318,192500,1045409655,7270,7270,7270,7270,0
20250318,192400,1045409655,7270,7270,7270,7270,0
20250318,192300,1045409655,7270,7270,7270,7270,0
20250318,192200,1045409655,7270,7270,7270,7270,0
20250318,192100,1045409655,7270,7270,7270,7270,0
20250318,192000,1045409655,7270,7270,7270,7270,0
20250318,191900,1045409655,7270,7270,7270,7270,1202
20250318,191800,1045409655,7270,7270,7270,7270,0
20250318,191700,1045409655,7270,7270,7270,7270,0
20250318,191600,1045409655,7270,7270,7270,7270,0
20250318,191500,1045409655,7270,7270,7270,7270,0
20250318,191400,1045409655,7270,7270,7270,7270,0
20250318,191300,1045409655,7270,7270,7270,7270,0
20250318,191200,1045409655,7270,7270,7270,7270,0
20250318,191100,1045409655,7270,7270,7270,7270,0
20250318,191000,1045409655,7270,7270,7270,7270,0
20250318,190900,1045409655,7270,7270,7270,7270,0
20250318,190800,1045409655,7270,7270,7270,7270,0
20250318,190700,1045409655,7270,7270,7270,7270,0
20250318,190600,1045409655,7270,7270,7270,7270,0
20250318,190500,1045409655,7270,7270,7270,7270,0
20250318,190400,1045409655,7270,7270,7270,7270,0
20250318,190300,1045409655,7270,7270,7270,7270,0
20250318,190200,1045409655,7270,7270,7270,7270,0
20250318,190100,1045409655,7270,7270,7270,7270,0
20250318,190000,1045409655,7270,7270,7270,7270,0
20250318,185900,1045409655,7270,7270,7270,7270,0
20250318,185800,1045409655,7270,7270,7270,7270,0
20250318,185700,1045409655,7270,7270,7270,7270,0
20250318,185600,1045409655,7270,7270,7270,7270,0
20250318,185500,1045409655,7270,7270,7270,7270,0
20250318,185400,1045409655,7270,7270,7270,7270,0
20250318,185300,1045409655,7270,7270,7270,7270,0
20250318,185200,1045409655,7270,7270,7270,7270,0
20250318,185100,1045409655,7270,7270,7270,7270,0
20250318,185000,1045409655,7270,7270,7270,7270,0
20250318,184900,1045409655,7270,7270,7270,7270,1202
20250318,184800,1045409655,7270,7270,7270,7270,0
20250318,184700,1045409655,7270,7270,7270,7270,0
20250318,184600,1045409655,7270,7270,7270,7270,0
20250318,184500,1045409655,7270,7270,7270,7270,0
20250318,184400,1045409655,7270,7270,7270,7270,0
20250318,184300,1045409655,7270,7270,7270,7270,0
20250318,184200,1045409655,7270,7270,7270,7270,0
20250318,184100,1045409655,7270,7270,7270,7270,0
20250318,184000,1045409655,7270,7270,7270,7270,0
20250318,183900,1045409655,7270,7270,7270,7270,0
20250318,183800,1045409655,7270,7270,7270,7270,0
20250318,183700,1045409655,7270,7270,7270,7270,0
20250318,183600,1045409655,7270,7270,7270,7270,0
20250318,183500,1045409655,7270,7270,7270,7270,0
20250318,183400,1045409655,7270,7270,7270,7270,0
20250318,183300,1045409655,7270,7270,7270,7270,0
20250318,183200,1045409655,7270,7270,7270,7270,0
20250318,183100,1045409655,7270,7270,7270,7270,0
20250318,183000,1045409655,7270,7270,7270,7270,0
20250318,182900,1045409655,7270,7270,7270,7270,0
20250318,182800,1045409655,7270,7270,7270,7270,0
20250318,182700,1045409655,7270,7270,7270,7270,0
20250318,182600,1045409655,7270,7270,7270,7270,0
20250318,182500,1045409655,7270,7270,7270,7270,0
20250318,182400,1045409655,7270,7270,7270,7270,0
20250318,182300,1045409655,7270,7270,7270,7270,0
20250318,182200,1045409655,7270,7270,7270,7270,0
20250318,182100,1045409655,7270,7270,7270,7270,0
20250318,182000,1045409655,7270,7270,7270,7270,0
20250318,181900,1045409655,7270,7270,7270,7270,1202
20250318,181800,1045409655,7270,7270,7270,7270,0
20250318,181700,1045409655,7270,7270,7270,7270,0
20250318,181600,1045409655,7270,7270,7270,7270,0
20250318,181500,1045409655,7270,7270,7270,7270,0
20250318,181400,1045409655,7270,7270,7270,7270,0
20250318,181300,1045409655,7270,7270,7270,7270,0
20250318,181200,1045409655,7270,7270,7270,7270,0
20250318,181100,1045409655,7270,7270,7270,7270,0
20250318,181000,1045409655,7270,7270,7270,7270,0
20250318,180900,1045409655,7270,7270,7270,7270,0
20250318,180800,1045409655,7270,7270,7270,7270,0
20250318,180700,1045409655,7270,7270,7270,7270,0
20250318,180600,1045409655,7270,7270,7270,7270,0
20250318,180500,1045409655,7270,7270,7270,7270,0
20250318,180400,1045409655,7270,7270,7270,7270,0
20250318,180300,1045409655,7270,7270,7270,7270,0
20250318,180200,1045409655,7270,7270,7270,7270,0
20250318,180100,1045409655,7270,7270,7270,7270,0
20250318,180000,1045409655,7270,7270,7270,7270,0
20250318,175900,1045409655,7270,7270,7270,7270,0
20250318,175800,1045409655,7270,7270,7270,7270,0
20250318,175700,1045409655,7270,7270,7270,7270,0
20250318,175600,1045409655,7270,7270,7270,7270,0
20250318,175500,1045409655,7270,7270,7270,7270,0
20250318,175400,1045409655,7270,7270,7270,7270,0
20250318,175300,1045409655,7270,7270,7270,7270,0
20250318,175200,1045409655,7270,7270,7270,7270,0
20250318,175100,1045409655,7270,7270,7270,7270,0
20250318,175000,1045409655,7270,7270,7270,7270,0
20250318,174900,1045409655,7270,7270,7270,7270,1202
20250318,174800,1045409655,7270,7270,7270,7270,0
20250318,174700,1045409655,7270,7270,7270,7270,0
20250318,174600,1045409655,7270,7270,7270,7270,0
20250318,174500,1045409655,7270,7270,7270,7270,0
20250318,174400,1045409655,7270,7270,7270,7270,0
20250318,174300,1045409655,7270,7270,7270,7270,0
20250318,174200,1045409655,7270,7270,7270,7270,0
20250318,174100,1045409655,7270,7270,7270,7270,0
20250318,174000,1045409655,7270,7270,7270,7270,0
20250318,173900,1045409655,7270,7270,7270,7270,0
20250318,173800,1045409655,7270,7270,7270,7270,0
20250318,173700,1045409655,7270,7270,7270,7270,0
20250318,173600,1045409655,7270,7270,7270,7270,0
20250318,173500,1045409655,7270,7270,7270,7270,0
20250318,173400,1045409655,7270,7270,7270,7270,0
20250318,173300,1045409655,7270,7270,7270,7270,0
20250318,173200,1045409655,7270,7270,7270,7270,0
20250318,173100,1045409655,7270,7270,7270,7270,0
20250318,173000,1045409655,7270,7270,7270,7270,0
20250318,172900,1045409655,7270,7270,7270,7270,0
20250318,172800,1045409655,7270,7270,7270,7270,0
20250318,172700,1045409655,7270,7270,7270,7270,0
20250318,172600,1045409655,7270,7270,7270,7270,0
20250318,172500,1045409655,7270,7270,7270,7270,0
20250318,172400,1045409655,7270,7270,7270,7270,0
20250318,172300,1045409655,7270,7270,7270,7270,0
20250318,172200,1045409655,7270,7270,7270,7270,0
20250318,172100,1045409655,7270,7270,7270,7270,0
20250318,172000,1045409655,7270,7270,7270,7270,0
20250318,171900,1045409655,7270,7270,7270,7270,1202
20250318,171800,1045409655,7270,7270,7270,7270,0
20250318,171700,1045409655,7270,7270,7270,7270,0
20250318,171600,1045409655,7270,7270,7270,7270,0
20250318,171500,1045409655,7270,7270,7270,7270,0
20250318,171400,1045409655,7270,7270,7270,7270,0
20250318,171300,1045409655,7270,7270,7270,7270,0
20250318,171200,1045409655,7270,7270,7270,7270,0
20250318,171100,1045409655,7270,7270,7270,7270,0
20250318,171000,1045409655,7270,7270,7270,7270,0
20250318,170900,1045409655,7270,7270,7270,7270,0
20250318,170800,1045409655,7270,7270,7270,7270,0
20250318,170700,1045409655,7270,7270,7270,7270,0
20250318,170600,1045409655,7270,7270,7270,7270,0
20250318,170500,1045409655,7270,7270,7270,7270,0
20250318,170400,1045409655,7270,7270,7270,7270,0
20250318,170300,1045409655,7270,7270,7270,7270,0
20250318,170200,1045409655,7270,7270,7270,7270,0
20250318,170100,1045409655,7270,7270,7270,7270,0
20250318,170000,1045409655,7270,7270,7270,7270,0
20250318,165900,1045409655,7270,7270,7270,7270,0
20250318,165800,1045409655,7270,7270,7270,7270,0
20250318,165700,1045409655,7270,7270,7270,7270,0
20250318,165600,1045409655,7270,7270,7270,7270,0
20250318,165500,1045409655,7270,7270,7270,7270,0
20250318,165400,1045409655,7270,7270,7270,7270,0
20250318,165300,1045409655,7270,7270,7270,7270,0
20250318,165200,1045409655,7270,7270,7270,7270,0
20250318,165100,1045409655,7270,7270,7270,7270,0
20250318,165000,1045409655,7270,7270,7270,7270,0
20250318,164900,1045409655,7270,7270,7270,7270,1202
20250318,164800,1045409655,7270,7270,7270,7270,0
20250318,164700,1045409655,7270,7270,7270,7270,0
20250318,164600,1045409655,7270,7270,7270,7270,0
20250318,164500,1045409655,7270,7270,7270,7270,0
20250318,164400,1045409655,7270,7270,7270,7270,0
20250318,164300,1045409655,7270,7270,7270,7270,0
20250318,164200,1045409655,7270,7270,7270,7270,0
20250318,164100,1045409655,7270,7270,7270,7270,0
20250318,164000,1045409655,7270,7270,7270,7270,0
20250318,163900,1045409655,7270,7270,7270,7270,0
20250318,163800,1045409655,7270,7270,7270,7270,0
20250318,163700,1045409655,7270,7270,7270,7270,0
20250318,163600,1045409655,7270,7270,7270,7270,0
20250318,163500,1045409655,7270,7270,7270,7270,0
20250318,163400,1045409655,7270,7270,7270,7270,0
20250318,163300,1045409655,7270,7270,7270,7270,0
20250318,163200,1045409655,7270,7270,7270,7270,0
20250318,163100,1045409655,7270,7270,7270,7270,0
20250318,163000,1045409655,7270,7270,7270,7270,0
20250318,162900,1045409655,7270,7270,7270,7270,0
20250318,162800,1045409655,7270,7270,7270,7270,0
20250318,162700,1045409655,7270,7270,7270,7270,0
20250318,162600,1045409655,7270,7270,7270,7270,0
20250318,162500,1045409655,7270,7270,7270,7270,0
20250318,162400,1045409655,7270,7270,7270,7270,0
20250318,162300,1045409655,7270,7270,7270,7270,0
20250318,162200,1045409655,7270,7270,7270,7270,0
20250318,162100,1045409655,7270,7270,7270,7270,0
20250318,162000,1045409655,7270,7270,7270,7270,0
20250318,161900,1045409655,7270,7270,7270,7270,1202
20250318,161800,1045409655,7270,7270,7270,7270,0
20250318,161700,1045409655,7270,7270,7270,7270,0
20250318,161600,1045409655,7270,7270,7270,7270,0
20250318,161500,1045409655,7270,7270,7270,7270,0
20250318,161400,1045409655,7270,7270,7270,7270,0
20250318,161300,1045409655,7270,7270,7270,7270,0
20250318,161200,1045409655,7270,7270,7270,7270,0
20250318,161100,1045409655,7270,7270,7270,7270,0
20250318,161000,1045409655,7270,7270,7270,7270,0
20250318,160900,1045409655,7270,7270,7270,7270,0
20250318,160800,1045409655,7270,7270,7270,7270,0
20250318,160700,1045409655,7270,7270,7270,7270,0
20250318,160600,1045409655,7270,7270,7270,7270,0
20250318,160500,1045409655,7270,7270,7270,7270,0
20250318,160400,1045409655,7270,7270,7270,7270,0
20250318,160300,1045409655,7270,7270,7270,7270,0
20250318,160200,1045409655,7270,7270,7270,7270,0
20250318,160100,1045409655,7270,7270,7270,7270,0
20250318,160000,1045409655,7270,7270,7270,7270,0
20250318,155900,1045409655,7270,7270,7270,7270,0
20250318,155800,1045409655,7270,7270,7270,7270,0
20250318,155700,1045409655,7270,7270,7270,7270,0
20250318,155600,1045409655,7270,7270,7270,7270,0
20250318,155500,1045409655,7270,7270,7270,7270,0
20250318,155400,1045409655,7270,7270,7270,7270,0
20250318,155300,1045409655,7270,7270,7270,7270,0
20250318,155200,1045409655,7270,7270,7270,7270,0
20250318,155100,1045409655,7270,7270,7270,7270,0
20250318,155000,1045409655,7270,7270,7270,7270,0
20250318,154900,1045409655,7270,7270,7270,7270,1202
20250318,154800,1045409655,7270,7270,7270,7270,0
20250318,154700,1045409655,7270,7270,7270,7270,0
20250318,154600,1045409655,7270,7270,7270,7270,0
20250318,154500,1045409655,7270,7270,7270,7270,0
20250318,154400,1045409655,7270,7270,7270,7270,0
20250318,154300,1045409655,7270,7270,7270,7270,0
20250318,154200,1045409655,7270,7270,7270,7270,0
20250318,154100,1045409655,7270,7270,7270,7270,0
20250318,154000,1045409655,7270,7270,7270,7270,0
20250318,153900,1045409655,7270,7270,7270,7270,0
20250318,153800,1045409655,7270,7270,7270,7270,0
20250318,153700,1045409655,7270,7270,7270,7270,0
20250318,153600,1045409655,7270,7270,7270,7270,0
20250318,153500,1045409655,7270,7270,7270,7270,0
20250318,153400,1045409655,7270,7270,7270,7270,0
20250318,153300,1045409655,7270,7270,7270,7270,0
20250318,153200,1045409655,7270,7270,7270,7270,0
20250318,153100,1045409655,7270,7270,7270,7270,0
20250318,153000,1045409655,7270,7270,7270,7270,1202
20250318,152900,1036671115,7270,7270,7270,7270,0
20250318,152800,1036671115,7270,7270,7270,7270,0
20250318,152700,1036671115,7270,7270,7270,7270,0
20250318,152600,1036671115,7270,7270,7270,7270,0
20250318,152500,1036671115,7270,7270,7270,7270,0
20250318,152400,1036671115,7270,7270,7270,7270,0
20250318,152300,1036671115,7270,7270,7270,7270,0
20250318,152200,1036671115,7270,7270,7270,7270,0
20250318,152100,1036671115,7270,7270,7270,7270,0
20250318,152000,1036671115,7270,7270,7270,7270,0
20250318,151900,1036671115,7270,7300,7310,7270,596
20250318,151800,1032321615,7300,7270,7310,7270,902
20250318,151700,1025739865,7260,7260,7260,7260,334
20250318,151600,1023315025,7260,7260,7260,7260,150
20250318,151500,1022226025,7260,7260,7260,7260,200
20250318,151400,1020774025,7270,7270,7270,7260,1762
20250318,151300,1007973595,7270,7270,7270,7260,734
20250318,151200,1002643185,7270,7265,7270,7265,158
20250318,151100,1001494565,7270,7270,7270,7270,11
20250318,151000,1001414595,7270,7270,7270,7270,0
20250318,150900,1001414595,7270,7280,7280,7270,11
20250318,150800,1001334615,7270,7270,7270,7270,10
20250318,150700,1001261915,7275,7270,7275,7270,3
20250318,150600,1001240100,7290,7290,7290,7290,0
20250318,150500,1001240100,7290,7290,7290,7290,2
20250318,150400,1001225520,7290,7290,7290,7290,0
20250318,150300,1001225520,7290,7290,7290,7290,22
20250318,150200,1001065140,7290,7290,7290,7290,3
20250318,150100,1001043270,7270,7320,7320,7270,595
20250318,150000,996707690,7310,7310,7310,7310,0
20250318,145900,996707690,7310,7320,7320,7310,165
20250318,145800,995499910,7320,7320,7320,7320,54
20250318,145700,995104630,7310,7320,7330,7310,162
20250318,145600,993919320,7330,7310,7330,7310,260
20250318,145500,992016450,7320,7320,7320,7320,65
20250318,145400,991540650,7320,7310,7320,7310,341
20250318,145300,989046420,7310,7310,7310,7310,54
20250318,145200,988651680,7300,7300,7300,7300,126
20250318,145100,987731880,7300,7300,7300,7300,74
20250318,145000,987191680,7310,7300,7320,7300,187
20250318,144900,985825510,7300,7300,7300,7300,52
20250318,144800,985445910,7330,7320,7330,7300,672
20250318,144700,980533300,7320,7320,7320,7320,60
20250318,144600,980094100,7310,7320,7320,7310,161
20250318,144500,978916660,7310,7310,7310,7310,106
20250318,144400,978141800,7300,7300,7300,7300,110
20250318,144300,977338800,7300,7295,7300,7295,162
20250318,144200,976156445,7295,7290,7295,7290,65
20250318,144100,975682330,7300,7300,7310,7300,161
20250318,144000,974506520,7310,7310,7310,7310,54
20250318,143900,974111780,7310,7310,7310,7300,180
20250318,143800,972797050,7310,7300,7310,7300,144
20250318,143700,971744420,7310,7310,7310,7300,162
20250318,143600,970561280,7310,7310,7310,7310,71
20250318,143500,970042270,7310,7300,7310,7300,166
20250318,143400,968830410,7300,7300,7300,7300,58
20250318,143300,968407010,7300,7300,7300,7300,156
20250318,143200,967268210,7300,7300,7300,7300,91
20250318,143100,966603910,7300,7310,7310,7300,163
20250318,143000,965413470,7310,7300,7310,7300,273
20250318,142900,963420050,7310,7310,7310,7310,52
20250318,142800,963039930,7310,7310,7310,7310,54
20250318,142700,962645190,7310,7300,7310,7280,139
20250318,142600,961631220,7310,7310,7310,7310,162
20250318,142500,960447000,7310,7310,7310,7305,87
20250318,142400,959811080,7310,7310,7310,7310,127
20250318,142300,958882710,7320,7330,7330,7310,53
20250318,142200,958495250,7310,7320,7330,7310,203
20250318,142100,957009860,7330,7310,7330,7310,18
20250318,142000,956878260,7320,7320,7330,7320,726
20250318,141900,951558410,7330,7330,7330,7330,53
20250318,141800,951169920,7320,7320,7320,7300,125
20250318,141700,950255130,7320,7320,7330,7310,182
20250318,141600,948922865,7310,7300,7310,7300,306
20250318,141500,946686215,7310,7310,7320,7310,160
20250318,141400,945516605,7310,7320,7320,7300,84
20250318,141300,944902855,7310,7320,7330,7290,419
20250318,141200,941839395,7330,7325,7330,7325,53
20250318,141100,941451080,7330,7320,7330,7310,221
20250318,141000,939833110,7330,7300,7330,7300,121
20250318,140900,938949780,7300,7290,7300,7290,6
20250318,140800,938906010,7330,7310,7330,7300,141
20250318,140700,937874740,7320,7280,7330,7280,1323
20250318,140600,928214660,7280,7280,7280,7280,189
20250318,140500,926838740,7270,7260,7270,7250,2163
20250318,140400,911133180,7260,7260,7260,7260,7
20250318,140300,911082360,7250,7250,7250,7250,1
20250318,140200,911075110,7250,7250,7250,7250,8
20250318,140100,911017110,7250,7250,7250,7250,0
20250318,140000,911017110,7250,7260,7260,7250,15
20250318,135900,910908310,7260,7260,7260,7260,27
20250318,135800,910712290,7260,7270,7270,7260,6
20250318,135700,910668720,7260,7260,7260,7260,54
20250318,135600,910276680,7270,7260,7270,7260,4
20250318,135500,910247610,7260,7260,7260,7260,0
20250318,135400,910247610,7260,7260,7260,7260,0
20250318,135300,910247610,7260,7260,7260,7260,0
20250318,135200,910247610,7260,7260,7260,7260,892
20250318,135100,903771690,7260,7260,7260,7260,0
20250318,135000,903771690,7260,7270,7270,7250,18
20250318,134900,903641090,7260,7270,7270,7250,14
20250318,134800,903539470,7260,7260,7270,7260,222
20250318,134700,901927730,7260,7260,7260,7260,0
20250318,134600,901927730,7260,7260,7260,7260,5
20250318,134500,901891430,7260,7260,7260,7260,60
20250318,134400,901455830,7270,7260,7270,7260,19
20250318,134300,901317810,7260,7280,7280,7260,17
20250318,134200,901194370,7280,7280,7280,7280,0
20250318,134100,901194370,7280,7280,7280,7280,23
20250318,134000,901026930,7250,7250,7250,7250,50
20250318,133900,900664430,7270,7280,7280,7270,13
20250318,133800,900569800,7250,7250,7250,7250,0
20250318,133700,900569800,7250,7250,7250,7250,0
20250318,133600,900569800,7250,7250,7250,7250,28
20250318,133500,900366800,7250,7250,7250,7250,0
20250318,133400,900366800,7250,7260,7260,7250,255
20250318,133300,898518000,7270,7270,7270,7270,1
20250318,133200,898510730,7270,7260,7270,7250,792
20250318,133100,892763170,7270,7270,7270,7270,49
20250318,133000,892406940,7270,7270,7270,7270,4
20250318,132900,892377860,7280,7280,7280,7280,0
20250318,132800,892377860,7280,7280,7280,7280,1
20250318,132700,892370580,7280,7280,7290,7280,62
20250318,132600,891919210,7260,7280,7300,7260,12
20250318,132500,891832030,7300,7280,7300,7280,103
20250318,132400,891080190,7270,7270,7270,7270,0
20250318,132300,891080190,7270,7270,7270,7270,299
20250318,132200,888906460,7250,7250,7250,7250,0
20250318,132100,888906460,7250,7260,7260,7250,200
20250318,132000,887455460,7250,7250,7250,7250,34
20250318,131900,887208960,7250,7270,7270,7250,5100
20250318,131800,850197460,7270,7270,7270,7270,125
20250318,131700,849288710,7270,7280,7280,7270,515
20250318,131600,845540230,7300,7300,7300,7300,0
20250318,131500,845540230,7300,7300,7300,7300,54
20250318,131400,845146030,7280,7310,7310,7280,3335
20250318,131300,820824780,7310,7310,7310,7310,125
20250318,131200,819911030,7310,7310,7310,7310,500
20250318,131100,816256030,7310,7320,7320,7310,90
20250318,131000,815597600,7320,7320,7320,7320,0
20250318,130900,815597600,7320,7330,7330,7320,525
20250318,130800,811752380,7350,7350,7350,7350,0
20250318,130700,811752380,7350,7350,7350,7350,0
20250318,130600,811752380,7350,7350,7350,7350,525
20250318,130500,807893630,7350,7350,7350,7350,90
20250318,130400,807232130,7350,7350,7350,7350,1
20250318,130300,807224780,7340,7340,7340,7340,345
20250318,130200,804692480,7340,7340,7340,7340,655
20250318,130100,799884780,7340,7340,7340,7340,0
20250318,130000,799884780,7340,7340,7340,7340,49
20250318,125900,799525120,7340,7340,7340,7340,0
20250318,125800,799525120,7340,7340,7340,7340,0
20250318,125700,799525120,7340,7340,7340,7340,0
20250318,125600,799525120,7340,7340,7340,7340,10
20250318,125500,799451720,7340,7340,7340,7340,164
20250318,125400,798247960,7330,7330,7330,7330,0
20250318,125300,798247960,7330,7330,7330,7330,0
20250318,125200,798247960,7330,7330,7330,7330,27
20250318,125100,798050050,7330,7330,7330,7330,0
20250318,125000,798050050,7330,7330,7330,7330,5
20250318,124900,798013400,7340,7340,7340,7340,0
20250318,124800,798013400,7340,7340,7340,7340,0
20250318,124700,798013400,7340,7340,7340,7340,0
20250318,124600,798013400,7340,7340,7340,7340,20
20250318,124500,797866600,7340,7340,7340,7340,0
20250318,124400,797866600,7340,7340,7340,7340,0
20250318,124300,797866600,7340,7340,7340,7340,0
20250318,124200,797866600,7340,7340,7340,7340,0
20250318,124100,797866600,7340,7340,7340,7340,39
20250318,124000,797580340,7330,7330,7330,7320,301
20250318,123900,795376790,7330,7330,7330,7330,0
20250318,123800,795376790,7330,7330,7330,7330,0
20250318,123700,795376790,7330,7330,7330,7330,0
20250318,123600,795376790,7330,7330,7330,7330,2
20250318,123500,795362130,7330,7330,7330,7330,30
20250318,123400,795142230,7320,7320,7320,7320,0
20250318,123300,795142230,7320,7320,7320,7320,28
20250318,123200,794937270,7310,7310,7310,7310,0
20250318,123100,794937270,7310,7320,7320,7310,110
20250318,123000,794132970,7320,7320,7320,7320,0
20250318,122900,794132970,7320,7320,7320,7320,0
20250318,122800,794132970,7320,7320,7320,7320,306
20250318,122700,791893050,7320,7330,7330,7320,1193
20250318,122600,783158300,7330,7330,7330,7330,0
20250318,122500,783158300,7330,7330,7330,7330,0
20250318,122400,783158300,7330,7330,7330,7330,65
20250318,122300,782681850,7340,7340,7340,7340,102
20250318,122200,781933170,7330,7330,7330,7330,20
20250318,122100,781786570,7330,7330,7330,7330,0
20250318,122000,781786570,7330,7330,7330,7330,31
20250318,121900,781559340,7330,7340,7340,7330,6
20250318,121800,781515350,7330,7330,7330,7330,0
20250318,121700,781515350,7330,7330,7330,7330,21
20250318,121600,781361420,7350,7350,7350,7350,0
20250318,121500,781361420,7350,7350,7350,7350,50
20250318,121400,780993920,7330,7330,7330,7330,0
20250318,121300,780993920,7330,7330,7330,7330,0
20250318,121200,780993920,7330,7330,7330,7330,0
20250318,121100,780993920,7330,7340,7360,7330,268
20250318,121000,779027450,7350,7350,7350,7350,0
20250318,120900,779027450,7350,7350,7350,7350,21
20250318,120800,778873100,7350,7350,7350,7350,345
20250318,120700,776337350,7350,7350,7350,7350,698
20250318,120600,771207050,7350,7350,7350,7350,168
20250318,120500,769972250,7350,7350,7350,7350,0
20250318,120400,769972250,7350,7360,7360,7350,310
20250318,120300,767691650,7360,7360,7360,7360,100
20250318,120200,766955650,7350,7350,7350,7350,77
20250318,120100,766389700,7350,7350,7350,7330,12
20250318,120000,766301700,7350,7350,7350,7350,43
20250318,115900,765985650,7350,7350,7350,7350,19
20250318,115800,765846000,7340,7330,7340,7330,10
20250318,115700,765772690,7330,7330,7330,7330,0
20250318,115600,765772690,7330,7330,7330,7330,0
20250318,115500,765772690,7330,7330,7330,7330,0
20250318,115400,765772690,7330,7330,7330,7330,1
20250318,115300,765765360,7330,7340,7340,7330,11
20250318,115200,765684720,7360,7360,7360,7360,0
20250318,115100,765684720,7360,7320,7360,7320,1481
20250318,115000,754805240,7310,7310,7310,7310,0
20250318,114900,754805240,7310,7310,7310,7310,0
20250318,114800,754805240,7310,7310,7310,7310,0
20250318,114700,754805240,7310,7310,7310,7310,0
20250318,114600,754805240,7310,7310,7310,7310,24
20250318,114500,754629800,7310,7310,7310,7310,0
20250318,114400,754629800,7310,7310,7310,7310,0
20250318,114300,754629800,7310,7310,7310,7310,0
20250318,114200,754629800,7310,7305,7310,7305,181
20250318,114100,753306715,7300,7300,7300,7300,0
20250318,114000,753306715,7300,7300,7300,7300,500
20250318,113900,749656715,7300,7300,7300,7300,0
20250318,113800,749656715,7300,7300,7300,7300,0
20250318,113700,749656715,7300,7300,7300,7300,2
20250318,113600,749642115,7310,7310,7310,7310,0
20250318,113500,749642115,7310,7310,7310,7310,134
20250318,113400,748662575,7310,7310,7310,7310,93
20250318,113300,747982745,7310,7310,7310,7310,0
20250318,113200,747982745,7310,7300,7310,7300,2
20250318,113100,747968135,7310,7310,7310,7310,50
20250318,113000,747602635,7330,7330,7330,7330,70
20250318,112900,747089535,7330,7310,7330,7310,34
20250318,112800,746840975,7310,7330,7330,7310,7
20250318,112700,746789735,7320,7320,7320,7320,169
20250318,112600,745552655,7320,7320,7320,7320,0
20250318,112500,745552655,7320,7330,7330,7320,274
20250318,112400,743544245,7330,7330,7330,7330,0
20250318,112300,743544245,7330,7330,7330,7330,97
20250318,112200,742833235,7320,7350,7350,7320,4
20250318,112100,742803925,7350,7350,7350,7350,65
20250318,112000,742326175,7350,7350,7350,7340,97
20250318,111900,741613885,7350,7350,7350,7350,0
20250318,111800,741613885,7350,7350,7350,7350,31
20250318,111700,741386035,7350,7350,7350,7350,4
20250318,111600,741356635,7350,7330,7350,7330,685
20250318,111500,736326625,7310,7310,7310,7310,0
20250318,111400,736326625,7310,7310,7310,7310,0
20250318,111300,736326625,7310,7310,7310,7310,0
20250318,111200,736326625,7310,7310,7310,7310,20
20250318,111100,736180425,7320,7320,7320,7320,0
20250318,111000,736180425,7320,7320,7320,7320,150
20250318,110900,735082425,7320,7290,7320,7290,2107
20250318,110800,719679125,7300,7300,7300,7300,108
20250318,110700,718890725,7310,7310,7310,7310,100
20250318,110600,718159725,7300,7300,7300,7300,8
20250318,110500,718101325,7300,7300,7300,7300,1
20250318,110400,718094025,7300,7300,7300,7300,13
20250318,110300,717999125,7300,7300,7300,7300,898
20250318,110200,711443725,7300,7300,7300,7300,7
20250318,110100,711392625,7300,7300,7300,7300,1
20250318,110000,711385325,7280,7280,7280,7280,0
20250318,105900,711385325,7280,7280,7280,7280,0
20250318,105800,711385325,7280,7280,7280,7280,0
20250318,105700,711385325,7280,7280,7280,7280,105
20250318,105600,710620925,7300,7300,7300,7300,0
20250318,105500,710620925,7300,7300,7300,7300,1
20250318,105400,710613625,7270,7270,7270,7270,28
20250318,105300,710410065,7270,7280,7280,7270,1517
20250318,105200,699375705,7280,7280,7280,7280,0
20250318,105100,699375705,7280,7290,7290,7280,489
20250318,105000,695810905,7290,7290,7290,7290,0
20250318,104900,695810905,7290,7290,7290,7290,15
20250318,104800,695701555,7300,7300,7300,7300,677
20250318,104700,690759455,7320,7320,7320,7320,0
20250318,104600,690759455,7320,7320,7320,7320,0
20250318,104500,690759455,7320,7320,7320,7320,0
20250318,104400,690759455,7320,7320,7320,7320,500
20250318,104300,687099455,7300,7300,7300,7300,0
20250318,104200,687099455,7300,7300,7300,7300,0
20250318,104100,687099455,7300,7300,7300,7300,0
20250318,104000,687099455,7300,7300,7300,7300,9
20250318,103900,687033755,7300,7300,7300,7300,100
20250318,103800,686303755,7300,7300,7300,7300,16
20250318,103700,686186955,7300,7300,7300,7300,0
20250318,103600,686186955,7300,7310,7340,7300,34
20250318,103500,685937495,7300,7300,7300,7300,0
20250318,103400,685937495,7300,7290,7310,7290,751
20250318,103300,680456945,7290,7290,7290,7290,53
20250318,103200,680070575,7270,7270,7270,7270,0
20250318,103100,680070575,7270,7270,7270,7270,133
20250318,103000,679103665,7290,7290,7290,7290,1
20250318,102900,679096375,7270,7270,7290,7270,42
20250318,102800,678791015,7270,7290,7300,7270,2378
20250318,102700,661492465,7300,7300,7300,7300,772
20250318,102600,655856865,7330,7340,7340,7330,865
20250318,102500,649512765,7340,7320,7340,7310,301
20250318,102400,647310935,7340,7340,7340,7340,0
20250318,102300,647310935,7340,7340,7340,7340,2
20250318,102200,647296255,7320,7330,7340,7320,192
20250318,102100,645889195,7330,7330,7330,7330,2
20250318,102000,645874535,7340,7330,7340,7330,44
20250318,101900,645552005,7340,7330,7340,7330,11
20250318,101800,645471365,7330,7330,7330,7330,50
20250318,101700,645104865,7350,7350,7350,7350,0
20250318,101600,645104865,7350,7300,7360,7300,1093
20250318,101500,637088855,7300,7310,7310,7300,1151
20250318,101400,628681215,7320,7320,7320,7320,9
20250318,101300,628615335,7320,7320,7320,7310,56
20250318,101200,628205945,7310,7310,7310,7310,192
20250318,101100,626802425,7320,7320,7320,7320,24
20250318,101000,626626745,7330,7340,7340,7320,47
20250318,100900,626282495,7340,7340,7340,7340,0
20250318,100800,626282495,7340,7310,7340,7310,16
20250318,100700,626165505,7310,7320,7320,7310,120
20250318,100600,625287305,7310,7340,7340,7310,2617
20250318,100500,606078735,7340,7340,7340,7340,87
20250318,100400,605440155,7340,7340,7340,7340,1000
20250318,100300,598100155,7340,7320,7350,7320,924
20250318,100200,591323675,7320,7250,7320,7240,6210
20250318,100100,546100465,7240,7220,7250,7210,362
20250318,100000,543487345,7220,7220,7220,7220,21
20250318,095900,543335725,7220,7220,7220,7220,32
20250318,095800,543104685,7220,7220,7220,7220,10
20250318,095700,543032485,7220,7230,7230,7220,1123
20250318,095600,534922865,7250,7250,7250,7230,7325
20250318,095500,481816635,7270,7270,7270,7270,20
20250318,095400,481671235,7280,7280,7280,7280,0
20250318,095300,481671235,7280,7280,7280,7280,13
20250318,095200,481576595,7280,7280,7280,7280,0
20250318,095100,481576595,7280,7270,7280,7270,2122
20250318,095000,466139085,7250,7240,7250,7240,839
20250318,094900,460056615,7240,7250,7250,7240,426
20250318,094800,456969255,7250,7245,7250,7240,31
20250318,094700,456744760,7245,7235,7250,7235,125
20250318,094600,455839195,7220,7240,7240,7220,1774
20250318,094500,442996535,7240,7240,7240,7230,539
20250318,094400,439094375,7240,7230,7250,7210,655
20250318,094300,434360025,7210,7210,7230,7200,1281
20250318,094200,425124085,7210,7230,7230,7210,1696
20250318,094100,412892275,7230,7230,7230,7220,150
20250318,094000,411808665,7220,7220,7220,7220,49
20250318,093900,411454885,7210,7250,7250,7210,4782
20250318,093800,376966755,7280,7230,7280,7230,1439
20250318,093700,366540225,7210,7260,7260,7210,2897
20250318,093600,345598445,7260,7270,7270,7260,11
20250318,093500,345518485,7250,7250,7250,7250,0
20250318,093400,345518485,7250,7260,7260,7250,5535
20250318,093300,305384995,7270,7280,7280,7265,2477
20250318,093200,287372150,7290,7280,7290,7280,26
20250318,093100,287182860,7270,7290,7300,7270,1988
20250318,093000,272701220,7290,7300,7300,7290,107
20250318,092900,271921120,7300,7300,7300,7290,23
20250318,092800,271753290,7290,7270,7300,7270,276
20250318,092700,269740600,7270,7300,7300,7270,749
20250318,092600,264285950,7300,7300,7300,7300,417
20250318,092500,261241850,7270,7300,7310,7270,5602
20250318,092400,220358540,7310,7310,7310,7310,880
20250318,092300,213925740,7310,7330,7330,7310,3929
20250318,092200,185152720,7340,7360,7360,7340,794
20250318,092100,179324690,7370,7380,7380,7340,424
20250318,092000,176207550,7390,7380,7390,7380,369
20250318,091900,173481190,7390,7380,7390,7360,273
20250318,091800,171471670,7390,7350,7390,7350,258
20250318,091700,169574400,7360,7360,7380,7340,903
20250318,091600,162941690,7360,7360,7390,7340,1058
20250318,091500,155165740,7390,7400,7400,7370,1472
20250318,091400,144293570,7420,7420,7420,7420,602
20250318,091300,139826730,7420,7390,7420,7380,135
20250318,091200,138830060,7390,7390,7410,7390,49
20250318,091100,138467160,7400,7430,7430,7370,1486
20250318,091000,127478160,7400,7400,7400,7390,334
20250318,090900,125009630,7400,7390,7400,7390,385
20250318,090800,122161630,7400,7380,7400,7380,1349
20250318,090700,112202550,7370,7350,7380,7340,4060
20250318,090600,82354370,7370,7360,7370,7350,555
20250318,090500,78274280,7350,7400,7400,7350,1170
20250318,090400,69665310,7400,7370,7400,7360,1260
20250318,090300,60379350,7400,7450,7450,7370,2421
20250318,090200,42470340,7430,7400,7450,7400,1168
20250318,090100,33776580,7390,7370,7450,7370,1916
20250318,090000,19635100,7380,7460,7460,7380,2644
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204900 1045409655 7270 7270 7270 7270 1202
3 20250318 204800 1045409655 7270 7270 7270 7270 0
4 20250318 204700 1045409655 7270 7270 7270 7270 0
5 20250318 204600 1045409655 7270 7270 7270 7270 0
6 20250318 204500 1045409655 7270 7270 7270 7270 0
7 20250318 204400 1045409655 7270 7270 7270 7270 0
8 20250318 204300 1045409655 7270 7270 7270 7270 0
9 20250318 204200 1045409655 7270 7270 7270 7270 0
10 20250318 204100 1045409655 7270 7270 7270 7270 0
11 20250318 204000 1045409655 7270 7270 7270 7270 0
12 20250318 203900 1045409655 7270 7270 7270 7270 0
13 20250318 203800 1045409655 7270 7270 7270 7270 0
14 20250318 203700 1045409655 7270 7270 7270 7270 0
15 20250318 203600 1045409655 7270 7270 7270 7270 0
16 20250318 203500 1045409655 7270 7270 7270 7270 0
17 20250318 203400 1045409655 7270 7270 7270 7270 0
18 20250318 203300 1045409655 7270 7270 7270 7270 0
19 20250318 203200 1045409655 7270 7270 7270 7270 0
20 20250318 203100 1045409655 7270 7270 7270 7270 0
21 20250318 203000 1045409655 7270 7270 7270 7270 0
22 20250318 202900 1045409655 7270 7270 7270 7270 0
23 20250318 202800 1045409655 7270 7270 7270 7270 0
24 20250318 202700 1045409655 7270 7270 7270 7270 0
25 20250318 202600 1045409655 7270 7270 7270 7270 0
26 20250318 202500 1045409655 7270 7270 7270 7270 0
27 20250318 202400 1045409655 7270 7270 7270 7270 0
28 20250318 202300 1045409655 7270 7270 7270 7270 0
29 20250318 202200 1045409655 7270 7270 7270 7270 0
30 20250318 202100 1045409655 7270 7270 7270 7270 0
31 20250318 202000 1045409655 7270 7270 7270 7270 0
32 20250318 201900 1045409655 7270 7270 7270 7270 1202
33 20250318 201800 1045409655 7270 7270 7270 7270 0
34 20250318 201700 1045409655 7270 7270 7270 7270 0
35 20250318 201600 1045409655 7270 7270 7270 7270 0
36 20250318 201500 1045409655 7270 7270 7270 7270 0
37 20250318 201400 1045409655 7270 7270 7270 7270 0
38 20250318 201300 1045409655 7270 7270 7270 7270 0
39 20250318 201200 1045409655 7270 7270 7270 7270 0
40 20250318 201100 1045409655 7270 7270 7270 7270 0
41 20250318 201000 1045409655 7270 7270 7270 7270 0
42 20250318 200900 1045409655 7270 7270 7270 7270 0
43 20250318 200800 1045409655 7270 7270 7270 7270 0
44 20250318 200700 1045409655 7270 7270 7270 7270 0
45 20250318 200600 1045409655 7270 7270 7270 7270 0
46 20250318 200500 1045409655 7270 7270 7270 7270 0
47 20250318 200400 1045409655 7270 7270 7270 7270 0
48 20250318 200300 1045409655 7270 7270 7270 7270 0
49 20250318 200200 1045409655 7270 7270 7270 7270 0
50 20250318 200100 1045409655 7270 7270 7270 7270 0
51 20250318 200000 1045409655 7270 7270 7270 7270 0
52 20250318 195900 1045409655 7270 7270 7270 7270 0
53 20250318 195800 1045409655 7270 7270 7270 7270 0
54 20250318 195700 1045409655 7270 7270 7270 7270 0
55 20250318 195600 1045409655 7270 7270 7270 7270 0
56 20250318 195500 1045409655 7270 7270 7270 7270 0
57 20250318 195400 1045409655 7270 7270 7270 7270 0
58 20250318 195300 1045409655 7270 7270 7270 7270 0
59 20250318 195200 1045409655 7270 7270 7270 7270 0
60 20250318 195100 1045409655 7270 7270 7270 7270 0
61 20250318 195000 1045409655 7270 7270 7270 7270 0
62 20250318 194900 1045409655 7270 7270 7270 7270 1202
63 20250318 194800 1045409655 7270 7270 7270 7270 0
64 20250318 194700 1045409655 7270 7270 7270 7270 0
65 20250318 194600 1045409655 7270 7270 7270 7270 0
66 20250318 194500 1045409655 7270 7270 7270 7270 0
67 20250318 194400 1045409655 7270 7270 7270 7270 0
68 20250318 194300 1045409655 7270 7270 7270 7270 0
69 20250318 194200 1045409655 7270 7270 7270 7270 0
70 20250318 194100 1045409655 7270 7270 7270 7270 0
71 20250318 194000 1045409655 7270 7270 7270 7270 0
72 20250318 193900 1045409655 7270 7270 7270 7270 0
73 20250318 193800 1045409655 7270 7270 7270 7270 0
74 20250318 193700 1045409655 7270 7270 7270 7270 0
75 20250318 193600 1045409655 7270 7270 7270 7270 0
76 20250318 193500 1045409655 7270 7270 7270 7270 0
77 20250318 193400 1045409655 7270 7270 7270 7270 0
78 20250318 193300 1045409655 7270 7270 7270 7270 0
79 20250318 193200 1045409655 7270 7270 7270 7270 0
80 20250318 193100 1045409655 7270 7270 7270 7270 0
81 20250318 193000 1045409655 7270 7270 7270 7270 0
82 20250318 192900 1045409655 7270 7270 7270 7270 0
83 20250318 192800 1045409655 7270 7270 7270 7270 0
84 20250318 192700 1045409655 7270 7270 7270 7270 0
85 20250318 192600 1045409655 7270 7270 7270 7270 0
86 20250318 192500 1045409655 7270 7270 7270 7270 0
87 20250318 192400 1045409655 7270 7270 7270 7270 0
88 20250318 192300 1045409655 7270 7270 7270 7270 0
89 20250318 192200 1045409655 7270 7270 7270 7270 0
90 20250318 192100 1045409655 7270 7270 7270 7270 0
91 20250318 192000 1045409655 7270 7270 7270 7270 0
92 20250318 191900 1045409655 7270 7270 7270 7270 1202
93 20250318 191800 1045409655 7270 7270 7270 7270 0
94 20250318 191700 1045409655 7270 7270 7270 7270 0
95 20250318 191600 1045409655 7270 7270 7270 7270 0
96 20250318 191500 1045409655 7270 7270 7270 7270 0
97 20250318 191400 1045409655 7270 7270 7270 7270 0
98 20250318 191300 1045409655 7270 7270 7270 7270 0
99 20250318 191200 1045409655 7270 7270 7270 7270 0
100 20250318 191100 1045409655 7270 7270 7270 7270 0
101 20250318 191000 1045409655 7270 7270 7270 7270 0
102 20250318 190900 1045409655 7270 7270 7270 7270 0
103 20250318 190800 1045409655 7270 7270 7270 7270 0
104 20250318 190700 1045409655 7270 7270 7270 7270 0
105 20250318 190600 1045409655 7270 7270 7270 7270 0
106 20250318 190500 1045409655 7270 7270 7270 7270 0
107 20250318 190400 1045409655 7270 7270 7270 7270 0
108 20250318 190300 1045409655 7270 7270 7270 7270 0
109 20250318 190200 1045409655 7270 7270 7270 7270 0
110 20250318 190100 1045409655 7270 7270 7270 7270 0
111 20250318 190000 1045409655 7270 7270 7270 7270 0
112 20250318 185900 1045409655 7270 7270 7270 7270 0
113 20250318 185800 1045409655 7270 7270 7270 7270 0
114 20250318 185700 1045409655 7270 7270 7270 7270 0
115 20250318 185600 1045409655 7270 7270 7270 7270 0
116 20250318 185500 1045409655 7270 7270 7270 7270 0
117 20250318 185400 1045409655 7270 7270 7270 7270 0
118 20250318 185300 1045409655 7270 7270 7270 7270 0
119 20250318 185200 1045409655 7270 7270 7270 7270 0
120 20250318 185100 1045409655 7270 7270 7270 7270 0
121 20250318 185000 1045409655 7270 7270 7270 7270 0
122 20250318 184900 1045409655 7270 7270 7270 7270 1202
123 20250318 184800 1045409655 7270 7270 7270 7270 0
124 20250318 184700 1045409655 7270 7270 7270 7270 0
125 20250318 184600 1045409655 7270 7270 7270 7270 0
126 20250318 184500 1045409655 7270 7270 7270 7270 0
127 20250318 184400 1045409655 7270 7270 7270 7270 0
128 20250318 184300 1045409655 7270 7270 7270 7270 0
129 20250318 184200 1045409655 7270 7270 7270 7270 0
130 20250318 184100 1045409655 7270 7270 7270 7270 0
131 20250318 184000 1045409655 7270 7270 7270 7270 0
132 20250318 183900 1045409655 7270 7270 7270 7270 0
133 20250318 183800 1045409655 7270 7270 7270 7270 0
134 20250318 183700 1045409655 7270 7270 7270 7270 0
135 20250318 183600 1045409655 7270 7270 7270 7270 0
136 20250318 183500 1045409655 7270 7270 7270 7270 0
137 20250318 183400 1045409655 7270 7270 7270 7270 0
138 20250318 183300 1045409655 7270 7270 7270 7270 0
139 20250318 183200 1045409655 7270 7270 7270 7270 0
140 20250318 183100 1045409655 7270 7270 7270 7270 0
141 20250318 183000 1045409655 7270 7270 7270 7270 0
142 20250318 182900 1045409655 7270 7270 7270 7270 0
143 20250318 182800 1045409655 7270 7270 7270 7270 0
144 20250318 182700 1045409655 7270 7270 7270 7270 0
145 20250318 182600 1045409655 7270 7270 7270 7270 0
146 20250318 182500 1045409655 7270 7270 7270 7270 0
147 20250318 182400 1045409655 7270 7270 7270 7270 0
148 20250318 182300 1045409655 7270 7270 7270 7270 0
149 20250318 182200 1045409655 7270 7270 7270 7270 0
150 20250318 182100 1045409655 7270 7270 7270 7270 0
151 20250318 182000 1045409655 7270 7270 7270 7270 0
152 20250318 181900 1045409655 7270 7270 7270 7270 1202
153 20250318 181800 1045409655 7270 7270 7270 7270 0
154 20250318 181700 1045409655 7270 7270 7270 7270 0
155 20250318 181600 1045409655 7270 7270 7270 7270 0
156 20250318 181500 1045409655 7270 7270 7270 7270 0
157 20250318 181400 1045409655 7270 7270 7270 7270 0
158 20250318 181300 1045409655 7270 7270 7270 7270 0
159 20250318 181200 1045409655 7270 7270 7270 7270 0
160 20250318 181100 1045409655 7270 7270 7270 7270 0
161 20250318 181000 1045409655 7270 7270 7270 7270 0
162 20250318 180900 1045409655 7270 7270 7270 7270 0
163 20250318 180800 1045409655 7270 7270 7270 7270 0
164 20250318 180700 1045409655 7270 7270 7270 7270 0
165 20250318 180600 1045409655 7270 7270 7270 7270 0
166 20250318 180500 1045409655 7270 7270 7270 7270 0
167 20250318 180400 1045409655 7270 7270 7270 7270 0
168 20250318 180300 1045409655 7270 7270 7270 7270 0
169 20250318 180200 1045409655 7270 7270 7270 7270 0
170 20250318 180100 1045409655 7270 7270 7270 7270 0
171 20250318 180000 1045409655 7270 7270 7270 7270 0
172 20250318 175900 1045409655 7270 7270 7270 7270 0
173 20250318 175800 1045409655 7270 7270 7270 7270 0
174 20250318 175700 1045409655 7270 7270 7270 7270 0
175 20250318 175600 1045409655 7270 7270 7270 7270 0
176 20250318 175500 1045409655 7270 7270 7270 7270 0
177 20250318 175400 1045409655 7270 7270 7270 7270 0
178 20250318 175300 1045409655 7270 7270 7270 7270 0
179 20250318 175200 1045409655 7270 7270 7270 7270 0
180 20250318 175100 1045409655 7270 7270 7270 7270 0
181 20250318 175000 1045409655 7270 7270 7270 7270 0
182 20250318 174900 1045409655 7270 7270 7270 7270 1202
183 20250318 174800 1045409655 7270 7270 7270 7270 0
184 20250318 174700 1045409655 7270 7270 7270 7270 0
185 20250318 174600 1045409655 7270 7270 7270 7270 0
186 20250318 174500 1045409655 7270 7270 7270 7270 0
187 20250318 174400 1045409655 7270 7270 7270 7270 0
188 20250318 174300 1045409655 7270 7270 7270 7270 0
189 20250318 174200 1045409655 7270 7270 7270 7270 0
190 20250318 174100 1045409655 7270 7270 7270 7270 0
191 20250318 174000 1045409655 7270 7270 7270 7270 0
192 20250318 173900 1045409655 7270 7270 7270 7270 0
193 20250318 173800 1045409655 7270 7270 7270 7270 0
194 20250318 173700 1045409655 7270 7270 7270 7270 0
195 20250318 173600 1045409655 7270 7270 7270 7270 0
196 20250318 173500 1045409655 7270 7270 7270 7270 0
197 20250318 173400 1045409655 7270 7270 7270 7270 0
198 20250318 173300 1045409655 7270 7270 7270 7270 0
199 20250318 173200 1045409655 7270 7270 7270 7270 0
200 20250318 173100 1045409655 7270 7270 7270 7270 0
201 20250318 173000 1045409655 7270 7270 7270 7270 0
202 20250318 172900 1045409655 7270 7270 7270 7270 0
203 20250318 172800 1045409655 7270 7270 7270 7270 0
204 20250318 172700 1045409655 7270 7270 7270 7270 0
205 20250318 172600 1045409655 7270 7270 7270 7270 0
206 20250318 172500 1045409655 7270 7270 7270 7270 0
207 20250318 172400 1045409655 7270 7270 7270 7270 0
208 20250318 172300 1045409655 7270 7270 7270 7270 0
209 20250318 172200 1045409655 7270 7270 7270 7270 0
210 20250318 172100 1045409655 7270 7270 7270 7270 0
211 20250318 172000 1045409655 7270 7270 7270 7270 0
212 20250318 171900 1045409655 7270 7270 7270 7270 1202
213 20250318 171800 1045409655 7270 7270 7270 7270 0
214 20250318 171700 1045409655 7270 7270 7270 7270 0
215 20250318 171600 1045409655 7270 7270 7270 7270 0
216 20250318 171500 1045409655 7270 7270 7270 7270 0
217 20250318 171400 1045409655 7270 7270 7270 7270 0
218 20250318 171300 1045409655 7270 7270 7270 7270 0
219 20250318 171200 1045409655 7270 7270 7270 7270 0
220 20250318 171100 1045409655 7270 7270 7270 7270 0
221 20250318 171000 1045409655 7270 7270 7270 7270 0
222 20250318 170900 1045409655 7270 7270 7270 7270 0
223 20250318 170800 1045409655 7270 7270 7270 7270 0
224 20250318 170700 1045409655 7270 7270 7270 7270 0
225 20250318 170600 1045409655 7270 7270 7270 7270 0
226 20250318 170500 1045409655 7270 7270 7270 7270 0
227 20250318 170400 1045409655 7270 7270 7270 7270 0
228 20250318 170300 1045409655 7270 7270 7270 7270 0
229 20250318 170200 1045409655 7270 7270 7270 7270 0
230 20250318 170100 1045409655 7270 7270 7270 7270 0
231 20250318 170000 1045409655 7270 7270 7270 7270 0
232 20250318 165900 1045409655 7270 7270 7270 7270 0
233 20250318 165800 1045409655 7270 7270 7270 7270 0
234 20250318 165700 1045409655 7270 7270 7270 7270 0
235 20250318 165600 1045409655 7270 7270 7270 7270 0
236 20250318 165500 1045409655 7270 7270 7270 7270 0
237 20250318 165400 1045409655 7270 7270 7270 7270 0
238 20250318 165300 1045409655 7270 7270 7270 7270 0
239 20250318 165200 1045409655 7270 7270 7270 7270 0
240 20250318 165100 1045409655 7270 7270 7270 7270 0
241 20250318 165000 1045409655 7270 7270 7270 7270 0
242 20250318 164900 1045409655 7270 7270 7270 7270 1202
243 20250318 164800 1045409655 7270 7270 7270 7270 0
244 20250318 164700 1045409655 7270 7270 7270 7270 0
245 20250318 164600 1045409655 7270 7270 7270 7270 0
246 20250318 164500 1045409655 7270 7270 7270 7270 0
247 20250318 164400 1045409655 7270 7270 7270 7270 0
248 20250318 164300 1045409655 7270 7270 7270 7270 0
249 20250318 164200 1045409655 7270 7270 7270 7270 0
250 20250318 164100 1045409655 7270 7270 7270 7270 0
251 20250318 164000 1045409655 7270 7270 7270 7270 0
252 20250318 163900 1045409655 7270 7270 7270 7270 0
253 20250318 163800 1045409655 7270 7270 7270 7270 0
254 20250318 163700 1045409655 7270 7270 7270 7270 0
255 20250318 163600 1045409655 7270 7270 7270 7270 0
256 20250318 163500 1045409655 7270 7270 7270 7270 0
257 20250318 163400 1045409655 7270 7270 7270 7270 0
258 20250318 163300 1045409655 7270 7270 7270 7270 0
259 20250318 163200 1045409655 7270 7270 7270 7270 0
260 20250318 163100 1045409655 7270 7270 7270 7270 0
261 20250318 163000 1045409655 7270 7270 7270 7270 0
262 20250318 162900 1045409655 7270 7270 7270 7270 0
263 20250318 162800 1045409655 7270 7270 7270 7270 0
264 20250318 162700 1045409655 7270 7270 7270 7270 0
265 20250318 162600 1045409655 7270 7270 7270 7270 0
266 20250318 162500 1045409655 7270 7270 7270 7270 0
267 20250318 162400 1045409655 7270 7270 7270 7270 0
268 20250318 162300 1045409655 7270 7270 7270 7270 0
269 20250318 162200 1045409655 7270 7270 7270 7270 0
270 20250318 162100 1045409655 7270 7270 7270 7270 0
271 20250318 162000 1045409655 7270 7270 7270 7270 0
272 20250318 161900 1045409655 7270 7270 7270 7270 1202
273 20250318 161800 1045409655 7270 7270 7270 7270 0
274 20250318 161700 1045409655 7270 7270 7270 7270 0
275 20250318 161600 1045409655 7270 7270 7270 7270 0
276 20250318 161500 1045409655 7270 7270 7270 7270 0
277 20250318 161400 1045409655 7270 7270 7270 7270 0
278 20250318 161300 1045409655 7270 7270 7270 7270 0
279 20250318 161200 1045409655 7270 7270 7270 7270 0
280 20250318 161100 1045409655 7270 7270 7270 7270 0
281 20250318 161000 1045409655 7270 7270 7270 7270 0
282 20250318 160900 1045409655 7270 7270 7270 7270 0
283 20250318 160800 1045409655 7270 7270 7270 7270 0
284 20250318 160700 1045409655 7270 7270 7270 7270 0
285 20250318 160600 1045409655 7270 7270 7270 7270 0
286 20250318 160500 1045409655 7270 7270 7270 7270 0
287 20250318 160400 1045409655 7270 7270 7270 7270 0
288 20250318 160300 1045409655 7270 7270 7270 7270 0
289 20250318 160200 1045409655 7270 7270 7270 7270 0
290 20250318 160100 1045409655 7270 7270 7270 7270 0
291 20250318 160000 1045409655 7270 7270 7270 7270 0
292 20250318 155900 1045409655 7270 7270 7270 7270 0
293 20250318 155800 1045409655 7270 7270 7270 7270 0
294 20250318 155700 1045409655 7270 7270 7270 7270 0
295 20250318 155600 1045409655 7270 7270 7270 7270 0
296 20250318 155500 1045409655 7270 7270 7270 7270 0
297 20250318 155400 1045409655 7270 7270 7270 7270 0
298 20250318 155300 1045409655 7270 7270 7270 7270 0
299 20250318 155200 1045409655 7270 7270 7270 7270 0
300 20250318 155100 1045409655 7270 7270 7270 7270 0
301 20250318 155000 1045409655 7270 7270 7270 7270 0
302 20250318 154900 1045409655 7270 7270 7270 7270 1202
303 20250318 154800 1045409655 7270 7270 7270 7270 0
304 20250318 154700 1045409655 7270 7270 7270 7270 0
305 20250318 154600 1045409655 7270 7270 7270 7270 0
306 20250318 154500 1045409655 7270 7270 7270 7270 0
307 20250318 154400 1045409655 7270 7270 7270 7270 0
308 20250318 154300 1045409655 7270 7270 7270 7270 0
309 20250318 154200 1045409655 7270 7270 7270 7270 0
310 20250318 154100 1045409655 7270 7270 7270 7270 0
311 20250318 154000 1045409655 7270 7270 7270 7270 0
312 20250318 153900 1045409655 7270 7270 7270 7270 0
313 20250318 153800 1045409655 7270 7270 7270 7270 0
314 20250318 153700 1045409655 7270 7270 7270 7270 0
315 20250318 153600 1045409655 7270 7270 7270 7270 0
316 20250318 153500 1045409655 7270 7270 7270 7270 0
317 20250318 153400 1045409655 7270 7270 7270 7270 0
318 20250318 153300 1045409655 7270 7270 7270 7270 0
319 20250318 153200 1045409655 7270 7270 7270 7270 0
320 20250318 153100 1045409655 7270 7270 7270 7270 0
321 20250318 153000 1045409655 7270 7270 7270 7270 1202
322 20250318 152900 1036671115 7270 7270 7270 7270 0
323 20250318 152800 1036671115 7270 7270 7270 7270 0
324 20250318 152700 1036671115 7270 7270 7270 7270 0
325 20250318 152600 1036671115 7270 7270 7270 7270 0
326 20250318 152500 1036671115 7270 7270 7270 7270 0
327 20250318 152400 1036671115 7270 7270 7270 7270 0
328 20250318 152300 1036671115 7270 7270 7270 7270 0
329 20250318 152200 1036671115 7270 7270 7270 7270 0
330 20250318 152100 1036671115 7270 7270 7270 7270 0
331 20250318 152000 1036671115 7270 7270 7270 7270 0
332 20250318 151900 1036671115 7270 7300 7310 7270 596
333 20250318 151800 1032321615 7300 7270 7310 7270 902
334 20250318 151700 1025739865 7260 7260 7260 7260 334
335 20250318 151600 1023315025 7260 7260 7260 7260 150
336 20250318 151500 1022226025 7260 7260 7260 7260 200
337 20250318 151400 1020774025 7270 7270 7270 7260 1762
338 20250318 151300 1007973595 7270 7270 7270 7260 734
339 20250318 151200 1002643185 7270 7265 7270 7265 158
340 20250318 151100 1001494565 7270 7270 7270 7270 11
341 20250318 151000 1001414595 7270 7270 7270 7270 0
342 20250318 150900 1001414595 7270 7280 7280 7270 11
343 20250318 150800 1001334615 7270 7270 7270 7270 10
344 20250318 150700 1001261915 7275 7270 7275 7270 3
345 20250318 150600 1001240100 7290 7290 7290 7290 0
346 20250318 150500 1001240100 7290 7290 7290 7290 2
347 20250318 150400 1001225520 7290 7290 7290 7290 0
348 20250318 150300 1001225520 7290 7290 7290 7290 22
349 20250318 150200 1001065140 7290 7290 7290 7290 3
350 20250318 150100 1001043270 7270 7320 7320 7270 595
351 20250318 150000 996707690 7310 7310 7310 7310 0
352 20250318 145900 996707690 7310 7320 7320 7310 165
353 20250318 145800 995499910 7320 7320 7320 7320 54
354 20250318 145700 995104630 7310 7320 7330 7310 162
355 20250318 145600 993919320 7330 7310 7330 7310 260
356 20250318 145500 992016450 7320 7320 7320 7320 65
357 20250318 145400 991540650 7320 7310 7320 7310 341
358 20250318 145300 989046420 7310 7310 7310 7310 54
359 20250318 145200 988651680 7300 7300 7300 7300 126
360 20250318 145100 987731880 7300 7300 7300 7300 74
361 20250318 145000 987191680 7310 7300 7320 7300 187
362 20250318 144900 985825510 7300 7300 7300 7300 52
363 20250318 144800 985445910 7330 7320 7330 7300 672
364 20250318 144700 980533300 7320 7320 7320 7320 60
365 20250318 144600 980094100 7310 7320 7320 7310 161
366 20250318 144500 978916660 7310 7310 7310 7310 106
367 20250318 144400 978141800 7300 7300 7300 7300 110
368 20250318 144300 977338800 7300 7295 7300 7295 162
369 20250318 144200 976156445 7295 7290 7295 7290 65
370 20250318 144100 975682330 7300 7300 7310 7300 161
371 20250318 144000 974506520 7310 7310 7310 7310 54
372 20250318 143900 974111780 7310 7310 7310 7300 180
373 20250318 143800 972797050 7310 7300 7310 7300 144
374 20250318 143700 971744420 7310 7310 7310 7300 162
375 20250318 143600 970561280 7310 7310 7310 7310 71
376 20250318 143500 970042270 7310 7300 7310 7300 166
377 20250318 143400 968830410 7300 7300 7300 7300 58
378 20250318 143300 968407010 7300 7300 7300 7300 156
379 20250318 143200 967268210 7300 7300 7300 7300 91
380 20250318 143100 966603910 7300 7310 7310 7300 163
381 20250318 143000 965413470 7310 7300 7310 7300 273
382 20250318 142900 963420050 7310 7310 7310 7310 52
383 20250318 142800 963039930 7310 7310 7310 7310 54
384 20250318 142700 962645190 7310 7300 7310 7280 139
385 20250318 142600 961631220 7310 7310 7310 7310 162
386 20250318 142500 960447000 7310 7310 7310 7305 87
387 20250318 142400 959811080 7310 7310 7310 7310 127
388 20250318 142300 958882710 7320 7330 7330 7310 53
389 20250318 142200 958495250 7310 7320 7330 7310 203
390 20250318 142100 957009860 7330 7310 7330 7310 18
391 20250318 142000 956878260 7320 7320 7330 7320 726
392 20250318 141900 951558410 7330 7330 7330 7330 53
393 20250318 141800 951169920 7320 7320 7320 7300 125
394 20250318 141700 950255130 7320 7320 7330 7310 182
395 20250318 141600 948922865 7310 7300 7310 7300 306
396 20250318 141500 946686215 7310 7310 7320 7310 160
397 20250318 141400 945516605 7310 7320 7320 7300 84
398 20250318 141300 944902855 7310 7320 7330 7290 419
399 20250318 141200 941839395 7330 7325 7330 7325 53
400 20250318 141100 941451080 7330 7320 7330 7310 221
401 20250318 141000 939833110 7330 7300 7330 7300 121
402 20250318 140900 938949780 7300 7290 7300 7290 6
403 20250318 140800 938906010 7330 7310 7330 7300 141
404 20250318 140700 937874740 7320 7280 7330 7280 1323
405 20250318 140600 928214660 7280 7280 7280 7280 189
406 20250318 140500 926838740 7270 7260 7270 7250 2163
407 20250318 140400 911133180 7260 7260 7260 7260 7
408 20250318 140300 911082360 7250 7250 7250 7250 1
409 20250318 140200 911075110 7250 7250 7250 7250 8
410 20250318 140100 911017110 7250 7250 7250 7250 0
411 20250318 140000 911017110 7250 7260 7260 7250 15
412 20250318 135900 910908310 7260 7260 7260 7260 27
413 20250318 135800 910712290 7260 7270 7270 7260 6
414 20250318 135700 910668720 7260 7260 7260 7260 54
415 20250318 135600 910276680 7270 7260 7270 7260 4
416 20250318 135500 910247610 7260 7260 7260 7260 0
417 20250318 135400 910247610 7260 7260 7260 7260 0
418 20250318 135300 910247610 7260 7260 7260 7260 0
419 20250318 135200 910247610 7260 7260 7260 7260 892
420 20250318 135100 903771690 7260 7260 7260 7260 0
421 20250318 135000 903771690 7260 7270 7270 7250 18
422 20250318 134900 903641090 7260 7270 7270 7250 14
423 20250318 134800 903539470 7260 7260 7270 7260 222
424 20250318 134700 901927730 7260 7260 7260 7260 0
425 20250318 134600 901927730 7260 7260 7260 7260 5
426 20250318 134500 901891430 7260 7260 7260 7260 60
427 20250318 134400 901455830 7270 7260 7270 7260 19
428 20250318 134300 901317810 7260 7280 7280 7260 17
429 20250318 134200 901194370 7280 7280 7280 7280 0
430 20250318 134100 901194370 7280 7280 7280 7280 23
431 20250318 134000 901026930 7250 7250 7250 7250 50
432 20250318 133900 900664430 7270 7280 7280 7270 13
433 20250318 133800 900569800 7250 7250 7250 7250 0
434 20250318 133700 900569800 7250 7250 7250 7250 0
435 20250318 133600 900569800 7250 7250 7250 7250 28
436 20250318 133500 900366800 7250 7250 7250 7250 0
437 20250318 133400 900366800 7250 7260 7260 7250 255
438 20250318 133300 898518000 7270 7270 7270 7270 1
439 20250318 133200 898510730 7270 7260 7270 7250 792
440 20250318 133100 892763170 7270 7270 7270 7270 49
441 20250318 133000 892406940 7270 7270 7270 7270 4
442 20250318 132900 892377860 7280 7280 7280 7280 0
443 20250318 132800 892377860 7280 7280 7280 7280 1
444 20250318 132700 892370580 7280 7280 7290 7280 62
445 20250318 132600 891919210 7260 7280 7300 7260 12
446 20250318 132500 891832030 7300 7280 7300 7280 103
447 20250318 132400 891080190 7270 7270 7270 7270 0
448 20250318 132300 891080190 7270 7270 7270 7270 299
449 20250318 132200 888906460 7250 7250 7250 7250 0
450 20250318 132100 888906460 7250 7260 7260 7250 200
451 20250318 132000 887455460 7250 7250 7250 7250 34
452 20250318 131900 887208960 7250 7270 7270 7250 5100
453 20250318 131800 850197460 7270 7270 7270 7270 125
454 20250318 131700 849288710 7270 7280 7280 7270 515
455 20250318 131600 845540230 7300 7300 7300 7300 0
456 20250318 131500 845540230 7300 7300 7300 7300 54
457 20250318 131400 845146030 7280 7310 7310 7280 3335
458 20250318 131300 820824780 7310 7310 7310 7310 125
459 20250318 131200 819911030 7310 7310 7310 7310 500
460 20250318 131100 816256030 7310 7320 7320 7310 90
461 20250318 131000 815597600 7320 7320 7320 7320 0
462 20250318 130900 815597600 7320 7330 7330 7320 525
463 20250318 130800 811752380 7350 7350 7350 7350 0
464 20250318 130700 811752380 7350 7350 7350 7350 0
465 20250318 130600 811752380 7350 7350 7350 7350 525
466 20250318 130500 807893630 7350 7350 7350 7350 90
467 20250318 130400 807232130 7350 7350 7350 7350 1
468 20250318 130300 807224780 7340 7340 7340 7340 345
469 20250318 130200 804692480 7340 7340 7340 7340 655
470 20250318 130100 799884780 7340 7340 7340 7340 0
471 20250318 130000 799884780 7340 7340 7340 7340 49
472 20250318 125900 799525120 7340 7340 7340 7340 0
473 20250318 125800 799525120 7340 7340 7340 7340 0
474 20250318 125700 799525120 7340 7340 7340 7340 0
475 20250318 125600 799525120 7340 7340 7340 7340 10
476 20250318 125500 799451720 7340 7340 7340 7340 164
477 20250318 125400 798247960 7330 7330 7330 7330 0
478 20250318 125300 798247960 7330 7330 7330 7330 0
479 20250318 125200 798247960 7330 7330 7330 7330 27
480 20250318 125100 798050050 7330 7330 7330 7330 0
481 20250318 125000 798050050 7330 7330 7330 7330 5
482 20250318 124900 798013400 7340 7340 7340 7340 0
483 20250318 124800 798013400 7340 7340 7340 7340 0
484 20250318 124700 798013400 7340 7340 7340 7340 0
485 20250318 124600 798013400 7340 7340 7340 7340 20
486 20250318 124500 797866600 7340 7340 7340 7340 0
487 20250318 124400 797866600 7340 7340 7340 7340 0
488 20250318 124300 797866600 7340 7340 7340 7340 0
489 20250318 124200 797866600 7340 7340 7340 7340 0
490 20250318 124100 797866600 7340 7340 7340 7340 39
491 20250318 124000 797580340 7330 7330 7330 7320 301
492 20250318 123900 795376790 7330 7330 7330 7330 0
493 20250318 123800 795376790 7330 7330 7330 7330 0
494 20250318 123700 795376790 7330 7330 7330 7330 0
495 20250318 123600 795376790 7330 7330 7330 7330 2
496 20250318 123500 795362130 7330 7330 7330 7330 30
497 20250318 123400 795142230 7320 7320 7320 7320 0
498 20250318 123300 795142230 7320 7320 7320 7320 28
499 20250318 123200 794937270 7310 7310 7310 7310 0
500 20250318 123100 794937270 7310 7320 7320 7310 110
501 20250318 123000 794132970 7320 7320 7320 7320 0
502 20250318 122900 794132970 7320 7320 7320 7320 0
503 20250318 122800 794132970 7320 7320 7320 7320 306
504 20250318 122700 791893050 7320 7330 7330 7320 1193
505 20250318 122600 783158300 7330 7330 7330 7330 0
506 20250318 122500 783158300 7330 7330 7330 7330 0
507 20250318 122400 783158300 7330 7330 7330 7330 65
508 20250318 122300 782681850 7340 7340 7340 7340 102
509 20250318 122200 781933170 7330 7330 7330 7330 20
510 20250318 122100 781786570 7330 7330 7330 7330 0
511 20250318 122000 781786570 7330 7330 7330 7330 31
512 20250318 121900 781559340 7330 7340 7340 7330 6
513 20250318 121800 781515350 7330 7330 7330 7330 0
514 20250318 121700 781515350 7330 7330 7330 7330 21
515 20250318 121600 781361420 7350 7350 7350 7350 0
516 20250318 121500 781361420 7350 7350 7350 7350 50
517 20250318 121400 780993920 7330 7330 7330 7330 0
518 20250318 121300 780993920 7330 7330 7330 7330 0
519 20250318 121200 780993920 7330 7330 7330 7330 0
520 20250318 121100 780993920 7330 7340 7360 7330 268
521 20250318 121000 779027450 7350 7350 7350 7350 0
522 20250318 120900 779027450 7350 7350 7350 7350 21
523 20250318 120800 778873100 7350 7350 7350 7350 345
524 20250318 120700 776337350 7350 7350 7350 7350 698
525 20250318 120600 771207050 7350 7350 7350 7350 168
526 20250318 120500 769972250 7350 7350 7350 7350 0
527 20250318 120400 769972250 7350 7360 7360 7350 310
528 20250318 120300 767691650 7360 7360 7360 7360 100
529 20250318 120200 766955650 7350 7350 7350 7350 77
530 20250318 120100 766389700 7350 7350 7350 7330 12
531 20250318 120000 766301700 7350 7350 7350 7350 43
532 20250318 115900 765985650 7350 7350 7350 7350 19
533 20250318 115800 765846000 7340 7330 7340 7330 10
534 20250318 115700 765772690 7330 7330 7330 7330 0
535 20250318 115600 765772690 7330 7330 7330 7330 0
536 20250318 115500 765772690 7330 7330 7330 7330 0
537 20250318 115400 765772690 7330 7330 7330 7330 1
538 20250318 115300 765765360 7330 7340 7340 7330 11
539 20250318 115200 765684720 7360 7360 7360 7360 0
540 20250318 115100 765684720 7360 7320 7360 7320 1481
541 20250318 115000 754805240 7310 7310 7310 7310 0
542 20250318 114900 754805240 7310 7310 7310 7310 0
543 20250318 114800 754805240 7310 7310 7310 7310 0
544 20250318 114700 754805240 7310 7310 7310 7310 0
545 20250318 114600 754805240 7310 7310 7310 7310 24
546 20250318 114500 754629800 7310 7310 7310 7310 0
547 20250318 114400 754629800 7310 7310 7310 7310 0
548 20250318 114300 754629800 7310 7310 7310 7310 0
549 20250318 114200 754629800 7310 7305 7310 7305 181
550 20250318 114100 753306715 7300 7300 7300 7300 0
551 20250318 114000 753306715 7300 7300 7300 7300 500
552 20250318 113900 749656715 7300 7300 7300 7300 0
553 20250318 113800 749656715 7300 7300 7300 7300 0
554 20250318 113700 749656715 7300 7300 7300 7300 2
555 20250318 113600 749642115 7310 7310 7310 7310 0
556 20250318 113500 749642115 7310 7310 7310 7310 134
557 20250318 113400 748662575 7310 7310 7310 7310 93
558 20250318 113300 747982745 7310 7310 7310 7310 0
559 20250318 113200 747982745 7310 7300 7310 7300 2
560 20250318 113100 747968135 7310 7310 7310 7310 50
561 20250318 113000 747602635 7330 7330 7330 7330 70
562 20250318 112900 747089535 7330 7310 7330 7310 34
563 20250318 112800 746840975 7310 7330 7330 7310 7
564 20250318 112700 746789735 7320 7320 7320 7320 169
565 20250318 112600 745552655 7320 7320 7320 7320 0
566 20250318 112500 745552655 7320 7330 7330 7320 274
567 20250318 112400 743544245 7330 7330 7330 7330 0
568 20250318 112300 743544245 7330 7330 7330 7330 97
569 20250318 112200 742833235 7320 7350 7350 7320 4
570 20250318 112100 742803925 7350 7350 7350 7350 65
571 20250318 112000 742326175 7350 7350 7350 7340 97
572 20250318 111900 741613885 7350 7350 7350 7350 0
573 20250318 111800 741613885 7350 7350 7350 7350 31
574 20250318 111700 741386035 7350 7350 7350 7350 4
575 20250318 111600 741356635 7350 7330 7350 7330 685
576 20250318 111500 736326625 7310 7310 7310 7310 0
577 20250318 111400 736326625 7310 7310 7310 7310 0
578 20250318 111300 736326625 7310 7310 7310 7310 0
579 20250318 111200 736326625 7310 7310 7310 7310 20
580 20250318 111100 736180425 7320 7320 7320 7320 0
581 20250318 111000 736180425 7320 7320 7320 7320 150
582 20250318 110900 735082425 7320 7290 7320 7290 2107
583 20250318 110800 719679125 7300 7300 7300 7300 108
584 20250318 110700 718890725 7310 7310 7310 7310 100
585 20250318 110600 718159725 7300 7300 7300 7300 8
586 20250318 110500 718101325 7300 7300 7300 7300 1
587 20250318 110400 718094025 7300 7300 7300 7300 13
588 20250318 110300 717999125 7300 7300 7300 7300 898
589 20250318 110200 711443725 7300 7300 7300 7300 7
590 20250318 110100 711392625 7300 7300 7300 7300 1
591 20250318 110000 711385325 7280 7280 7280 7280 0
592 20250318 105900 711385325 7280 7280 7280 7280 0
593 20250318 105800 711385325 7280 7280 7280 7280 0
594 20250318 105700 711385325 7280 7280 7280 7280 105
595 20250318 105600 710620925 7300 7300 7300 7300 0
596 20250318 105500 710620925 7300 7300 7300 7300 1
597 20250318 105400 710613625 7270 7270 7270 7270 28
598 20250318 105300 710410065 7270 7280 7280 7270 1517
599 20250318 105200 699375705 7280 7280 7280 7280 0
600 20250318 105100 699375705 7280 7290 7290 7280 489
601 20250318 105000 695810905 7290 7290 7290 7290 0
602 20250318 104900 695810905 7290 7290 7290 7290 15
603 20250318 104800 695701555 7300 7300 7300 7300 677
604 20250318 104700 690759455 7320 7320 7320 7320 0
605 20250318 104600 690759455 7320 7320 7320 7320 0
606 20250318 104500 690759455 7320 7320 7320 7320 0
607 20250318 104400 690759455 7320 7320 7320 7320 500
608 20250318 104300 687099455 7300 7300 7300 7300 0
609 20250318 104200 687099455 7300 7300 7300 7300 0
610 20250318 104100 687099455 7300 7300 7300 7300 0
611 20250318 104000 687099455 7300 7300 7300 7300 9
612 20250318 103900 687033755 7300 7300 7300 7300 100
613 20250318 103800 686303755 7300 7300 7300 7300 16
614 20250318 103700 686186955 7300 7300 7300 7300 0
615 20250318 103600 686186955 7300 7310 7340 7300 34
616 20250318 103500 685937495 7300 7300 7300 7300 0
617 20250318 103400 685937495 7300 7290 7310 7290 751
618 20250318 103300 680456945 7290 7290 7290 7290 53
619 20250318 103200 680070575 7270 7270 7270 7270 0
620 20250318 103100 680070575 7270 7270 7270 7270 133
621 20250318 103000 679103665 7290 7290 7290 7290 1
622 20250318 102900 679096375 7270 7270 7290 7270 42
623 20250318 102800 678791015 7270 7290 7300 7270 2378
624 20250318 102700 661492465 7300 7300 7300 7300 772
625 20250318 102600 655856865 7330 7340 7340 7330 865
626 20250318 102500 649512765 7340 7320 7340 7310 301
627 20250318 102400 647310935 7340 7340 7340 7340 0
628 20250318 102300 647310935 7340 7340 7340 7340 2
629 20250318 102200 647296255 7320 7330 7340 7320 192
630 20250318 102100 645889195 7330 7330 7330 7330 2
631 20250318 102000 645874535 7340 7330 7340 7330 44
632 20250318 101900 645552005 7340 7330 7340 7330 11
633 20250318 101800 645471365 7330 7330 7330 7330 50
634 20250318 101700 645104865 7350 7350 7350 7350 0
635 20250318 101600 645104865 7350 7300 7360 7300 1093
636 20250318 101500 637088855 7300 7310 7310 7300 1151
637 20250318 101400 628681215 7320 7320 7320 7320 9
638 20250318 101300 628615335 7320 7320 7320 7310 56
639 20250318 101200 628205945 7310 7310 7310 7310 192
640 20250318 101100 626802425 7320 7320 7320 7320 24
641 20250318 101000 626626745 7330 7340 7340 7320 47
642 20250318 100900 626282495 7340 7340 7340 7340 0
643 20250318 100800 626282495 7340 7310 7340 7310 16
644 20250318 100700 626165505 7310 7320 7320 7310 120
645 20250318 100600 625287305 7310 7340 7340 7310 2617
646 20250318 100500 606078735 7340 7340 7340 7340 87
647 20250318 100400 605440155 7340 7340 7340 7340 1000
648 20250318 100300 598100155 7340 7320 7350 7320 924
649 20250318 100200 591323675 7320 7250 7320 7240 6210
650 20250318 100100 546100465 7240 7220 7250 7210 362
651 20250318 100000 543487345 7220 7220 7220 7220 21
652 20250318 095900 543335725 7220 7220 7220 7220 32
653 20250318 095800 543104685 7220 7220 7220 7220 10
654 20250318 095700 543032485 7220 7230 7230 7220 1123
655 20250318 095600 534922865 7250 7250 7250 7230 7325
656 20250318 095500 481816635 7270 7270 7270 7270 20
657 20250318 095400 481671235 7280 7280 7280 7280 0
658 20250318 095300 481671235 7280 7280 7280 7280 13
659 20250318 095200 481576595 7280 7280 7280 7280 0
660 20250318 095100 481576595 7280 7270 7280 7270 2122
661 20250318 095000 466139085 7250 7240 7250 7240 839
662 20250318 094900 460056615 7240 7250 7250 7240 426
663 20250318 094800 456969255 7250 7245 7250 7240 31
664 20250318 094700 456744760 7245 7235 7250 7235 125
665 20250318 094600 455839195 7220 7240 7240 7220 1774
666 20250318 094500 442996535 7240 7240 7240 7230 539
667 20250318 094400 439094375 7240 7230 7250 7210 655
668 20250318 094300 434360025 7210 7210 7230 7200 1281
669 20250318 094200 425124085 7210 7230 7230 7210 1696
670 20250318 094100 412892275 7230 7230 7230 7220 150
671 20250318 094000 411808665 7220 7220 7220 7220 49
672 20250318 093900 411454885 7210 7250 7250 7210 4782
673 20250318 093800 376966755 7280 7230 7280 7230 1439
674 20250318 093700 366540225 7210 7260 7260 7210 2897
675 20250318 093600 345598445 7260 7270 7270 7260 11
676 20250318 093500 345518485 7250 7250 7250 7250 0
677 20250318 093400 345518485 7250 7260 7260 7250 5535
678 20250318 093300 305384995 7270 7280 7280 7265 2477
679 20250318 093200 287372150 7290 7280 7290 7280 26
680 20250318 093100 287182860 7270 7290 7300 7270 1988
681 20250318 093000 272701220 7290 7300 7300 7290 107
682 20250318 092900 271921120 7300 7300 7300 7290 23
683 20250318 092800 271753290 7290 7270 7300 7270 276
684 20250318 092700 269740600 7270 7300 7300 7270 749
685 20250318 092600 264285950 7300 7300 7300 7300 417
686 20250318 092500 261241850 7270 7300 7310 7270 5602
687 20250318 092400 220358540 7310 7310 7310 7310 880
688 20250318 092300 213925740 7310 7330 7330 7310 3929
689 20250318 092200 185152720 7340 7360 7360 7340 794
690 20250318 092100 179324690 7370 7380 7380 7340 424
691 20250318 092000 176207550 7390 7380 7390 7380 369
692 20250318 091900 173481190 7390 7380 7390 7360 273
693 20250318 091800 171471670 7390 7350 7390 7350 258
694 20250318 091700 169574400 7360 7360 7380 7340 903
695 20250318 091600 162941690 7360 7360 7390 7340 1058
696 20250318 091500 155165740 7390 7400 7400 7370 1472
697 20250318 091400 144293570 7420 7420 7420 7420 602
698 20250318 091300 139826730 7420 7390 7420 7380 135
699 20250318 091200 138830060 7390 7390 7410 7390 49
700 20250318 091100 138467160 7400 7430 7430 7370 1486
701 20250318 091000 127478160 7400 7400 7400 7390 334
702 20250318 090900 125009630 7400 7390 7400 7390 385
703 20250318 090800 122161630 7400 7380 7400 7380 1349
704 20250318 090700 112202550 7370 7350 7380 7340 4060
705 20250318 090600 82354370 7370 7360 7370 7350 555
706 20250318 090500 78274280 7350 7400 7400 7350 1170
707 20250318 090400 69665310 7400 7370 7400 7360 1260
708 20250318 090300 60379350 7400 7450 7450 7370 2421
709 20250318 090200 42470340 7430 7400 7450 7400 1168
710 20250318 090100 33776580 7390 7370 7450 7370 1916
711 20250318 090000 19635100 7380 7460 7460 7380 2644