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

727
264450/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210500,171460175,7300,7300,7300,7300,1070
20250318,210400,171460175,7300,7300,7300,7300,0
20250318,210300,171460175,7300,7300,7300,7300,0
20250318,210200,171460175,7300,7300,7300,7300,0
20250318,210100,171460175,7300,7300,7300,7300,0
20250318,210000,171460175,7300,7300,7300,7300,0
20250318,205900,171460175,7300,7300,7300,7300,0
20250318,205800,171460175,7300,7300,7300,7300,0
20250318,205700,171460175,7300,7300,7300,7300,0
20250318,205600,171460175,7300,7300,7300,7300,0
20250318,205500,171460175,7300,7300,7300,7300,0
20250318,205400,171460175,7300,7300,7300,7300,0
20250318,205300,171460175,7300,7300,7300,7300,0
20250318,205200,171460175,7300,7300,7300,7300,0
20250318,205100,171460175,7300,7300,7300,7300,0
20250318,205000,171460175,7300,7300,7300,7300,0
20250318,204900,171460175,7300,7300,7300,7300,0
20250318,204800,171460175,7300,7300,7300,7300,0
20250318,204700,171460175,7300,7300,7300,7300,0
20250318,204600,171460175,7300,7300,7300,7300,0
20250318,204500,171460175,7300,7300,7300,7300,0
20250318,204400,171460175,7300,7300,7300,7300,0
20250318,204300,171460175,7300,7300,7300,7300,0
20250318,204200,171460175,7300,7300,7300,7300,0
20250318,204100,171460175,7300,7300,7300,7300,0
20250318,204000,171460175,7300,7300,7300,7300,0
20250318,203900,171460175,7300,7300,7300,7300,0
20250318,203800,171460175,7300,7300,7300,7300,0
20250318,203700,171460175,7300,7300,7300,7300,0
20250318,203600,171460175,7300,7300,7300,7300,0
20250318,203500,171460175,7300,7300,7300,7300,1070
20250318,203400,171460175,7300,7300,7300,7300,0
20250318,203300,171460175,7300,7300,7300,7300,0
20250318,203200,171460175,7300,7300,7300,7300,0
20250318,203100,171460175,7300,7300,7300,7300,0
20250318,203000,171460175,7300,7300,7300,7300,0
20250318,202900,171460175,7300,7300,7300,7300,0
20250318,202800,171460175,7300,7300,7300,7300,0
20250318,202700,171460175,7300,7300,7300,7300,0
20250318,202600,171460175,7300,7300,7300,7300,0
20250318,202500,171460175,7300,7300,7300,7300,0
20250318,202400,171460175,7300,7300,7300,7300,0
20250318,202300,171460175,7300,7300,7300,7300,0
20250318,202200,171460175,7300,7300,7300,7300,0
20250318,202100,171460175,7300,7300,7300,7300,0
20250318,202000,171460175,7300,7300,7300,7300,0
20250318,201900,171460175,7300,7300,7300,7300,0
20250318,201800,171460175,7300,7300,7300,7300,0
20250318,201700,171460175,7300,7300,7300,7300,0
20250318,201600,171460175,7300,7300,7300,7300,0
20250318,201500,171460175,7300,7300,7300,7300,0
20250318,201400,171460175,7300,7300,7300,7300,0
20250318,201300,171460175,7300,7300,7300,7300,0
20250318,201200,171460175,7300,7300,7300,7300,0
20250318,201100,171460175,7300,7300,7300,7300,0
20250318,201000,171460175,7300,7300,7300,7300,0
20250318,200900,171460175,7300,7300,7300,7300,0
20250318,200800,171460175,7300,7300,7300,7300,0
20250318,200700,171460175,7300,7300,7300,7300,0
20250318,200600,171460175,7300,7300,7300,7300,0
20250318,200500,171460175,7300,7300,7300,7300,1070
20250318,200400,171460175,7300,7300,7300,7300,0
20250318,200300,171460175,7300,7300,7300,7300,0
20250318,200200,171460175,7300,7300,7300,7300,0
20250318,200100,171460175,7300,7300,7300,7300,0
20250318,200000,171460175,7300,7300,7300,7300,0
20250318,195900,171460175,7300,7300,7300,7300,0
20250318,195800,171460175,7300,7300,7300,7300,0
20250318,195700,171460175,7300,7300,7300,7300,0
20250318,195600,171460175,7300,7300,7300,7300,0
20250318,195500,171460175,7300,7300,7300,7300,0
20250318,195400,171460175,7300,7300,7300,7300,0
20250318,195300,171460175,7300,7300,7300,7300,0
20250318,195200,171460175,7300,7300,7300,7300,0
20250318,195100,171460175,7300,7300,7300,7300,0
20250318,195000,171460175,7300,7300,7300,7300,0
20250318,194900,171460175,7300,7300,7300,7300,0
20250318,194800,171460175,7300,7300,7300,7300,0
20250318,194700,171460175,7300,7300,7300,7300,0
20250318,194600,171460175,7300,7300,7300,7300,0
20250318,194500,171460175,7300,7300,7300,7300,0
20250318,194400,171460175,7300,7300,7300,7300,0
20250318,194300,171460175,7300,7300,7300,7300,0
20250318,194200,171460175,7300,7300,7300,7300,0
20250318,194100,171460175,7300,7300,7300,7300,0
20250318,194000,171460175,7300,7300,7300,7300,0
20250318,193900,171460175,7300,7300,7300,7300,0
20250318,193800,171460175,7300,7300,7300,7300,0
20250318,193700,171460175,7300,7300,7300,7300,0
20250318,193600,171460175,7300,7300,7300,7300,0
20250318,193500,171460175,7300,7300,7300,7300,1070
20250318,193400,171460175,7300,7300,7300,7300,0
20250318,193300,171460175,7300,7300,7300,7300,0
20250318,193200,171460175,7300,7300,7300,7300,0
20250318,193100,171460175,7300,7300,7300,7300,0
20250318,193000,171460175,7300,7300,7300,7300,0
20250318,192900,171460175,7300,7300,7300,7300,0
20250318,192800,171460175,7300,7300,7300,7300,0
20250318,192700,171460175,7300,7300,7300,7300,0
20250318,192600,171460175,7300,7300,7300,7300,0
20250318,192500,171460175,7300,7300,7300,7300,0
20250318,192400,171460175,7300,7300,7300,7300,0
20250318,192300,171460175,7300,7300,7300,7300,0
20250318,192200,171460175,7300,7300,7300,7300,0
20250318,192100,171460175,7300,7300,7300,7300,0
20250318,192000,171460175,7300,7300,7300,7300,0
20250318,191900,171460175,7300,7300,7300,7300,0
20250318,191800,171460175,7300,7300,7300,7300,0
20250318,191700,171460175,7300,7300,7300,7300,0
20250318,191600,171460175,7300,7300,7300,7300,0
20250318,191500,171460175,7300,7300,7300,7300,0
20250318,191400,171460175,7300,7300,7300,7300,0
20250318,191300,171460175,7300,7300,7300,7300,0
20250318,191200,171460175,7300,7300,7300,7300,0
20250318,191100,171460175,7300,7300,7300,7300,0
20250318,191000,171460175,7300,7300,7300,7300,0
20250318,190900,171460175,7300,7300,7300,7300,0
20250318,190800,171460175,7300,7300,7300,7300,0
20250318,190700,171460175,7300,7300,7300,7300,0
20250318,190600,171460175,7300,7300,7300,7300,0
20250318,190500,171460175,7300,7300,7300,7300,1070
20250318,190400,171460175,7300,7300,7300,7300,0
20250318,190300,171460175,7300,7300,7300,7300,0
20250318,190200,171460175,7300,7300,7300,7300,0
20250318,190100,171460175,7300,7300,7300,7300,0
20250318,190000,171460175,7300,7300,7300,7300,0
20250318,185900,171460175,7300,7300,7300,7300,0
20250318,185800,171460175,7300,7300,7300,7300,0
20250318,185700,171460175,7300,7300,7300,7300,0
20250318,185600,171460175,7300,7300,7300,7300,0
20250318,185500,171460175,7300,7300,7300,7300,0
20250318,185400,171460175,7300,7300,7300,7300,0
20250318,185300,171460175,7300,7300,7300,7300,0
20250318,185200,171460175,7300,7300,7300,7300,0
20250318,185100,171460175,7300,7300,7300,7300,0
20250318,185000,171460175,7300,7300,7300,7300,0
20250318,184900,171460175,7300,7300,7300,7300,0
20250318,184800,171460175,7300,7300,7300,7300,0
20250318,184700,171460175,7300,7300,7300,7300,0
20250318,184600,171460175,7300,7300,7300,7300,0
20250318,184500,171460175,7300,7300,7300,7300,0
20250318,184400,171460175,7300,7300,7300,7300,0
20250318,184300,171460175,7300,7300,7300,7300,0
20250318,184200,171460175,7300,7300,7300,7300,0
20250318,184100,171460175,7300,7300,7300,7300,0
20250318,184000,171460175,7300,7300,7300,7300,0
20250318,183900,171460175,7300,7300,7300,7300,0
20250318,183800,171460175,7300,7300,7300,7300,0
20250318,183700,171460175,7300,7300,7300,7300,0
20250318,183600,171460175,7300,7300,7300,7300,0
20250318,183500,171460175,7300,7300,7300,7300,1070
20250318,183400,171460175,7300,7300,7300,7300,0
20250318,183300,171460175,7300,7300,7300,7300,0
20250318,183200,171460175,7300,7300,7300,7300,0
20250318,183100,171460175,7300,7300,7300,7300,0
20250318,183000,171460175,7300,7300,7300,7300,0
20250318,182900,171460175,7300,7300,7300,7300,0
20250318,182800,171460175,7300,7300,7300,7300,0
20250318,182700,171460175,7300,7300,7300,7300,0
20250318,182600,171460175,7300,7300,7300,7300,0
20250318,182500,171460175,7300,7300,7300,7300,0
20250318,182400,171460175,7300,7300,7300,7300,0
20250318,182300,171460175,7300,7300,7300,7300,0
20250318,182200,171460175,7300,7300,7300,7300,0
20250318,182100,171460175,7300,7300,7300,7300,0
20250318,182000,171460175,7300,7300,7300,7300,0
20250318,181900,171460175,7300,7300,7300,7300,0
20250318,181800,171460175,7300,7300,7300,7300,0
20250318,181700,171460175,7300,7300,7300,7300,0
20250318,181600,171460175,7300,7300,7300,7300,0
20250318,181500,171460175,7300,7300,7300,7300,0
20250318,181400,171460175,7300,7300,7300,7300,0
20250318,181300,171460175,7300,7300,7300,7300,0
20250318,181200,171460175,7300,7300,7300,7300,0
20250318,181100,171460175,7300,7300,7300,7300,0
20250318,181000,171460175,7300,7300,7300,7300,0
20250318,180900,171460175,7300,7300,7300,7300,0
20250318,180800,171460175,7300,7300,7300,7300,0
20250318,180700,171460175,7300,7300,7300,7300,0
20250318,180600,171460175,7300,7300,7300,7300,0
20250318,180500,171460175,7300,7300,7300,7300,1070
20250318,180400,171460175,7300,7300,7300,7300,0
20250318,180300,171460175,7300,7300,7300,7300,0
20250318,180200,171460175,7300,7300,7300,7300,0
20250318,180100,171460175,7300,7300,7300,7300,0
20250318,180000,171460175,7300,7300,7300,7300,0
20250318,175900,171460175,7300,7300,7300,7300,0
20250318,175800,171460175,7300,7300,7300,7300,0
20250318,175700,171460175,7300,7300,7300,7300,0
20250318,175600,171460175,7300,7300,7300,7300,0
20250318,175500,171460175,7300,7300,7300,7300,0
20250318,175400,171460175,7300,7300,7300,7300,0
20250318,175300,171460175,7300,7300,7300,7300,0
20250318,175200,171460175,7300,7300,7300,7300,0
20250318,175100,171460175,7300,7300,7300,7300,0
20250318,175000,171460175,7300,7300,7300,7300,0
20250318,174900,171460175,7300,7300,7300,7300,0
20250318,174800,171460175,7300,7300,7300,7300,0
20250318,174700,171460175,7300,7300,7300,7300,0
20250318,174600,171460175,7300,7300,7300,7300,0
20250318,174500,171460175,7300,7300,7300,7300,0
20250318,174400,171460175,7300,7300,7300,7300,0
20250318,174300,171460175,7300,7300,7300,7300,0
20250318,174200,171460175,7300,7300,7300,7300,0
20250318,174100,171460175,7300,7300,7300,7300,0
20250318,174000,171460175,7300,7300,7300,7300,0
20250318,173900,171460175,7300,7300,7300,7300,0
20250318,173800,171460175,7300,7300,7300,7300,0
20250318,173700,171460175,7300,7300,7300,7300,0
20250318,173600,171460175,7300,7300,7300,7300,0
20250318,173500,171460175,7300,7300,7300,7300,1070
20250318,173400,171460175,7300,7300,7300,7300,0
20250318,173300,171460175,7300,7300,7300,7300,0
20250318,173200,171460175,7300,7300,7300,7300,0
20250318,173100,171460175,7300,7300,7300,7300,0
20250318,173000,171460175,7300,7300,7300,7300,0
20250318,172900,171460175,7300,7300,7300,7300,0
20250318,172800,171460175,7300,7300,7300,7300,0
20250318,172700,171460175,7300,7300,7300,7300,0
20250318,172600,171460175,7300,7300,7300,7300,0
20250318,172500,171460175,7300,7300,7300,7300,0
20250318,172400,171460175,7300,7300,7300,7300,0
20250318,172300,171460175,7300,7300,7300,7300,0
20250318,172200,171460175,7300,7300,7300,7300,0
20250318,172100,171460175,7300,7300,7300,7300,0
20250318,172000,171460175,7300,7300,7300,7300,0
20250318,171900,171460175,7300,7300,7300,7300,0
20250318,171800,171460175,7300,7300,7300,7300,0
20250318,171700,171460175,7300,7300,7300,7300,0
20250318,171600,171460175,7300,7300,7300,7300,0
20250318,171500,171460175,7300,7300,7300,7300,0
20250318,171400,171460175,7300,7300,7300,7300,0
20250318,171300,171460175,7300,7300,7300,7300,0
20250318,171200,171460175,7300,7300,7300,7300,0
20250318,171100,171460175,7300,7300,7300,7300,0
20250318,171000,171460175,7300,7300,7300,7300,0
20250318,170900,171460175,7300,7300,7300,7300,0
20250318,170800,171460175,7300,7300,7300,7300,0
20250318,170700,171460175,7300,7300,7300,7300,0
20250318,170600,171460175,7300,7300,7300,7300,0
20250318,170500,171460175,7300,7300,7300,7300,1070
20250318,170400,171460175,7300,7300,7300,7300,0
20250318,170300,171460175,7300,7300,7300,7300,0
20250318,170200,171460175,7300,7300,7300,7300,0
20250318,170100,171460175,7300,7300,7300,7300,0
20250318,170000,171460175,7300,7300,7300,7300,0
20250318,165900,171460175,7300,7300,7300,7300,0
20250318,165800,171460175,7300,7300,7300,7300,0
20250318,165700,171460175,7300,7300,7300,7300,0
20250318,165600,171460175,7300,7300,7300,7300,0
20250318,165500,171460175,7300,7300,7300,7300,0
20250318,165400,171460175,7300,7300,7300,7300,0
20250318,165300,171460175,7300,7300,7300,7300,0
20250318,165200,171460175,7300,7300,7300,7300,0
20250318,165100,171460175,7300,7300,7300,7300,0
20250318,165000,171460175,7300,7300,7300,7300,0
20250318,164900,171460175,7300,7300,7300,7300,0
20250318,164800,171460175,7300,7300,7300,7300,0
20250318,164700,171460175,7300,7300,7300,7300,0
20250318,164600,171460175,7300,7300,7300,7300,0
20250318,164500,171460175,7300,7300,7300,7300,0
20250318,164400,171460175,7300,7300,7300,7300,0
20250318,164300,171460175,7300,7300,7300,7300,0
20250318,164200,171460175,7300,7300,7300,7300,0
20250318,164100,171460175,7300,7300,7300,7300,0
20250318,164000,171460175,7300,7300,7300,7300,0
20250318,163900,171460175,7300,7300,7300,7300,0
20250318,163800,171460175,7300,7300,7300,7300,0
20250318,163700,171460175,7300,7300,7300,7300,0
20250318,163600,171460175,7300,7300,7300,7300,0
20250318,163500,171460175,7300,7300,7300,7300,1070
20250318,163400,171460175,7300,7300,7300,7300,0
20250318,163300,171460175,7300,7300,7300,7300,0
20250318,163200,171460175,7300,7300,7300,7300,0
20250318,163100,171460175,7300,7300,7300,7300,0
20250318,163000,171460175,7300,7300,7300,7300,0
20250318,162900,171460175,7300,7300,7300,7300,0
20250318,162800,171460175,7300,7300,7300,7300,0
20250318,162700,171460175,7300,7300,7300,7300,0
20250318,162600,171460175,7300,7300,7300,7300,0
20250318,162500,171460175,7300,7300,7300,7300,0
20250318,162400,171460175,7300,7300,7300,7300,0
20250318,162300,171460175,7300,7300,7300,7300,0
20250318,162200,171460175,7300,7300,7300,7300,0
20250318,162100,171460175,7300,7300,7300,7300,0
20250318,162000,171460175,7300,7300,7300,7300,0
20250318,161900,171460175,7300,7300,7300,7300,0
20250318,161800,171460175,7300,7300,7300,7300,0
20250318,161700,171460175,7300,7300,7300,7300,0
20250318,161600,171460175,7300,7300,7300,7300,0
20250318,161500,171460175,7300,7300,7300,7300,0
20250318,161400,171460175,7300,7300,7300,7300,0
20250318,161300,171460175,7300,7300,7300,7300,0
20250318,161200,171460175,7300,7300,7300,7300,0
20250318,161100,171460175,7300,7300,7300,7300,0
20250318,161000,171460175,7300,7300,7300,7300,0
20250318,160900,171460175,7300,7300,7300,7300,0
20250318,160800,171460175,7300,7300,7300,7300,0
20250318,160700,171460175,7300,7300,7300,7300,0
20250318,160600,171460175,7300,7300,7300,7300,0
20250318,160500,171460175,7300,7300,7300,7300,1070
20250318,160400,171460175,7300,7300,7300,7300,0
20250318,160300,171460175,7300,7300,7300,7300,0
20250318,160200,171460175,7300,7300,7300,7300,0
20250318,160100,171460175,7300,7300,7300,7300,0
20250318,160000,171460175,7300,7300,7300,7300,0
20250318,155900,171460175,7300,7300,7300,7300,0
20250318,155800,171460175,7300,7300,7300,7300,0
20250318,155700,171460175,7300,7300,7300,7300,0
20250318,155600,171460175,7300,7300,7300,7300,0
20250318,155500,171460175,7300,7300,7300,7300,0
20250318,155400,171460175,7300,7300,7300,7300,0
20250318,155300,171460175,7300,7300,7300,7300,0
20250318,155200,171460175,7300,7300,7300,7300,0
20250318,155100,171460175,7300,7300,7300,7300,0
20250318,155000,171460175,7300,7300,7300,7300,0
20250318,154900,171460175,7300,7300,7300,7300,0
20250318,154800,171460175,7300,7300,7300,7300,0
20250318,154700,171460175,7300,7300,7300,7300,0
20250318,154600,171460175,7300,7300,7300,7300,0
20250318,154500,171460175,7300,7300,7300,7300,0
20250318,154400,171460175,7300,7300,7300,7300,0
20250318,154300,171460175,7300,7300,7300,7300,0
20250318,154200,171460175,7300,7300,7300,7300,0
20250318,154100,171460175,7300,7300,7300,7300,0
20250318,154000,171460175,7300,7300,7300,7300,0
20250318,153900,171460175,7300,7300,7300,7300,0
20250318,153800,171460175,7300,7300,7300,7300,0
20250318,153700,171460175,7300,7300,7300,7300,0
20250318,153600,171460175,7300,7300,7300,7300,0
20250318,153500,171460175,7300,7300,7300,7300,1070
20250318,153400,171460175,7300,7300,7300,7300,0
20250318,153300,171460175,7300,7300,7300,7300,0
20250318,153200,171460175,7300,7300,7300,7300,0
20250318,153100,171460175,7300,7300,7300,7300,0
20250318,153000,171460175,7300,7300,7300,7300,1070
20250318,152900,163649175,7300,7300,7300,7300,0
20250318,152800,163649175,7300,7300,7300,7300,0
20250318,152700,163649175,7300,7300,7300,7300,0
20250318,152600,163649175,7300,7300,7300,7300,0
20250318,152500,163649175,7300,7300,7300,7300,0
20250318,152400,163649175,7300,7300,7300,7300,0
20250318,152300,163649175,7300,7300,7300,7300,0
20250318,152200,163649175,7300,7300,7300,7300,0
20250318,152100,163649175,7300,7300,7300,7300,0
20250318,152000,163649175,7300,7300,7300,7300,0
20250318,151900,163649175,7300,7300,7300,7300,0
20250318,151800,163649175,7300,7280,7300,7260,183
20250318,151700,162316555,7280,7280,7280,7280,27
20250318,151600,162119995,7280,7280,7280,7280,57
20250318,151500,161705035,7280,7240,7280,7230,102
20250318,151400,160967125,7300,7240,7300,7230,137
20250318,151300,159973755,7240,7240,7240,7240,0
20250318,151200,159973755,7240,7300,7300,7240,177
20250318,151100,158687305,7300,7300,7300,7300,1
20250318,151000,158680005,7250,7250,7250,7250,22
20250318,150900,158520505,7250,7300,7300,7250,79
20250318,150800,157947705,7300,7300,7300,7300,13
20250318,150700,157852805,7300,7300,7300,7300,0
20250318,150600,157852805,7300,7300,7300,7300,74
20250318,150500,157312605,7300,7290,7300,7290,90
20250318,150400,156656235,7250,7250,7250,7250,39
20250318,150300,156373485,7290,7290,7290,7290,0
20250318,150200,156373485,7290,7290,7290,7290,0
20250318,150100,156373485,7290,7290,7290,7290,1
20250318,150000,156366195,7250,7250,7250,7250,6
20250318,145900,156322695,7290,7290,7290,7290,0
20250318,145800,156322695,7290,7290,7290,7290,0
20250318,145700,156322695,7290,7290,7290,7290,0
20250318,145600,156322695,7290,7270,7290,7270,2
20250318,145500,156308135,7280,7280,7280,7280,0
20250318,145400,156308135,7280,7280,7280,7280,0
20250318,145300,156308135,7280,7280,7280,7280,1
20250318,145200,156300855,7300,7300,7300,7300,0
20250318,145100,156300855,7300,7290,7300,7290,1115
20250318,145000,148166355,7290,7290,7290,7290,138
20250318,144900,147160335,7290,7280,7290,7280,137
20250318,144800,146162395,7280,7280,7280,7280,200
20250318,144700,144706395,7280,7280,7280,7280,128
20250318,144600,143774555,7280,7280,7280,7280,147
20250318,144500,142704395,7280,7270,7280,7270,176
20250318,144400,141423345,7270,7270,7270,7270,223
20250318,144300,139802135,7270,7280,7280,7270,113
20250318,144200,138979515,7280,7280,7280,7280,171
20250318,144100,137734635,7280,7280,7280,7280,159
20250318,144000,136577115,7280,7280,7280,7280,135
20250318,143900,135594315,7280,7280,7280,7280,166
20250318,143800,134385835,7270,7270,7270,7270,204
20250318,143700,132902755,7270,7260,7270,7260,154
20250318,143600,131783235,7260,7270,7270,7260,204
20250318,143500,130300595,7270,7270,7270,7270,149
20250318,143400,129217365,7260,7260,7260,7250,233
20250318,143300,127525795,7260,7250,7260,7250,103
20250318,143200,126778095,7250,7250,7250,7250,235
20250318,143100,125074345,7250,7250,7250,7250,93
20250318,143000,124400095,7240,7250,7250,7240,134
20250318,142900,123429595,7250,7250,7250,7250,215
20250318,142800,121870845,7250,7250,7250,7250,287
20250318,142700,119790095,7250,7250,7250,7250,134
20250318,142600,118818595,7250,7240,7250,7240,225
20250318,142500,117188215,7240,7240,7240,7240,192
20250318,142400,115798135,7240,7240,7240,7240,181
20250318,142300,114487695,7240,7240,7240,7240,167
20250318,142200,113278615,7240,7240,7240,7240,163
20250318,142100,112098495,7240,7240,7240,7240,175
20250318,142000,110831495,7240,7240,7240,7240,181
20250318,141900,109521055,7240,7240,7240,7240,104
20250318,141800,108768095,7240,7240,7240,7240,260
20250318,141700,106885695,7240,7240,7240,7240,157
20250318,141600,105749015,7240,7240,7240,7240,209
20250318,141500,104235855,7240,7240,7240,7240,106
20250318,141400,103468415,7240,7240,7240,7240,189
20250318,141300,102100055,7240,7240,7240,7240,238
20250318,141200,100376935,7240,7240,7240,7240,153
20250318,141100,99269215,7240,7240,7240,7240,128
20250318,141000,98342495,7240,7230,7240,7230,162
20250318,140900,97170155,7230,7230,7230,7230,178
20250318,140800,95883215,7230,7240,7240,7230,186
20250318,140700,94537335,7240,7240,7240,7240,126
20250318,140600,93625095,7250,7250,7250,7240,170
20250318,140500,92392695,7250,7250,7250,7250,139
20250318,140400,91384945,7240,7240,7240,7240,183
20250318,140300,90060025,7240,7240,7240,7240,171
20250318,140200,88821985,7240,7230,7240,7230,192
20250318,140100,87433275,7230,7240,7240,7230,156
20250318,140000,86304295,7240,7240,7240,7240,418
20250318,135900,83277975,7230,7230,7230,7200,143
20250318,135800,82244205,7230,7230,7230,7230,133
20250318,135700,81282615,7230,7210,7230,7200,310
20250318,135600,79047465,7200,7220,7220,7200,222
20250318,135500,77445685,7210,7210,7210,7200,278
20250318,135400,75442805,7210,7170,7210,7170,1680
20250318,135300,63355795,7170,7180,7180,7170,207
20250318,135200,61871135,7180,7160,7180,7150,986
20250318,135100,54814235,7160,7140,7160,7140,44
20250318,135000,54499755,7150,7130,7150,7120,167
20250318,134900,53305895,7110,7110,7110,7110,0
20250318,134800,53305895,7110,7150,7150,7110,1265
20250318,134700,44292615,7160,7160,7160,7160,0
20250318,134600,44292615,7160,7160,7160,7160,0
20250318,134500,44292615,7160,7160,7160,7160,0
20250318,134400,44292615,7160,7160,7160,7160,0
20250318,134300,44292615,7160,7160,7160,7160,0
20250318,134200,44292615,7160,7160,7160,7160,0
20250318,134100,44292615,7160,7160,7160,7160,0
20250318,134000,44292615,7160,7160,7160,7160,0
20250318,133900,44292615,7160,7160,7160,7160,0
20250318,133800,44292615,7160,7160,7160,7160,0
20250318,133700,44292615,7160,7160,7160,7160,0
20250318,133600,44292615,7160,7160,7160,7160,0
20250318,133500,44292615,7160,7160,7160,7160,0
20250318,133400,44292615,7160,7160,7160,7160,0
20250318,133300,44292615,7160,7160,7160,7160,0
20250318,133200,44292615,7160,7160,7160,7160,0
20250318,133100,44292615,7160,7160,7160,7160,0
20250318,133000,44292615,7160,7160,7160,7160,0
20250318,132900,44292615,7160,7160,7160,7160,0
20250318,132800,44292615,7160,7160,7160,7160,0
20250318,132700,44292615,7160,7160,7160,7160,1
20250318,132600,44285455,7150,7150,7150,7150,0
20250318,132500,44285455,7150,7150,7150,7150,0
20250318,132400,44285455,7150,7150,7150,7150,7
20250318,132300,44235405,7160,7150,7160,7150,14
20250318,132200,44135295,7160,7160,7160,7160,0
20250318,132100,44135295,7160,7160,7160,7160,0
20250318,132000,44135295,7160,7160,7160,7160,10
20250318,131900,44063695,7150,7150,7150,7150,0
20250318,131800,44063695,7150,7150,7150,7150,54
20250318,131700,43677595,7150,7150,7160,7150,113
20250318,131600,42869625,7160,7160,7160,7160,0
20250318,131500,42869625,7160,7160,7160,7160,0
20250318,131400,42869625,7160,7160,7160,7160,0
20250318,131300,42869625,7160,7160,7160,7160,1
20250318,131200,42862465,7160,7160,7160,7160,0
20250318,131100,42862465,7160,7160,7160,7160,0
20250318,131000,42862465,7160,7160,7160,7160,0
20250318,130900,42862465,7160,7170,7170,7160,132
20250318,130800,41917315,7160,7170,7170,7160,75
20250318,130700,41380265,7180,7180,7180,7180,0
20250318,130600,41380265,7180,7180,7180,7180,0
20250318,130500,41380265,7180,7180,7180,7180,0
20250318,130400,41380265,7180,7180,7180,7180,0
20250318,130300,41380265,7180,7180,7180,7180,0
20250318,130200,41380265,7180,7180,7180,7180,0
20250318,130100,41380265,7180,7180,7180,7180,0
20250318,130000,41380265,7180,7180,7180,7180,0
20250318,125900,41380265,7180,7180,7180,7180,0
20250318,125800,41380265,7180,7180,7180,7180,0
20250318,125700,41380265,7180,7180,7180,7180,0
20250318,125600,41380265,7180,7180,7180,7180,3
20250318,125500,41358725,7170,7170,7170,7170,0
20250318,125400,41358725,7170,7170,7170,7170,0
20250318,125300,41358725,7170,7170,7170,7170,0
20250318,125200,41358725,7170,7170,7170,7170,0
20250318,125100,41358725,7170,7170,7170,7170,0
20250318,125000,41358725,7170,7170,7170,7170,80
20250318,124900,40785125,7190,7190,7190,7190,0
20250318,124800,40785125,7190,7190,7190,7190,0
20250318,124700,40785125,7190,7190,7190,7190,0
20250318,124600,40785125,7190,7190,7190,7190,0
20250318,124500,40785125,7190,7190,7190,7190,0
20250318,124400,40785125,7190,7190,7190,7190,0
20250318,124300,40785125,7190,7190,7190,7190,0
20250318,124200,40785125,7190,7190,7190,7190,0
20250318,124100,40785125,7190,7190,7190,7190,0
20250318,124000,40785125,7190,7190,7190,7190,0
20250318,123900,40785125,7190,7190,7190,7190,0
20250318,123800,40785125,7190,7190,7190,7190,0
20250318,123700,40785125,7190,7190,7190,7190,1
20250318,123600,40777935,7190,7190,7190,7190,7
20250318,123500,40727605,7170,7170,7170,7170,0
20250318,123400,40727605,7170,7170,7170,7170,0
20250318,123300,40727605,7170,7170,7170,7170,0
20250318,123200,40727605,7170,7170,7170,7170,0
20250318,123100,40727605,7170,7170,7170,7170,0
20250318,123000,40727605,7170,7170,7170,7170,0
20250318,122900,40727605,7170,7170,7170,7170,0
20250318,122800,40727605,7170,7170,7170,7170,0
20250318,122700,40727605,7170,7170,7170,7170,0
20250318,122600,40727605,7170,7170,7170,7170,0
20250318,122500,40727605,7170,7170,7170,7170,0
20250318,122400,40727605,7170,7170,7170,7170,0
20250318,122300,40727605,7170,7170,7170,7170,0
20250318,122200,40727605,7170,7170,7170,7170,100
20250318,122100,40010605,7180,7180,7180,7180,0
20250318,122000,40010605,7180,7180,7180,7180,0
20250318,121900,40010605,7180,7180,7180,7180,0
20250318,121800,40010605,7180,7180,7180,7180,0
20250318,121700,40010605,7180,7180,7180,7180,0
20250318,121600,40010605,7180,7180,7180,7180,0
20250318,121500,40010605,7180,7180,7180,7180,0
20250318,121400,40010605,7180,7180,7180,7180,241
20250318,121300,38280225,7180,7180,7180,7180,0
20250318,121200,38280225,7180,7190,7190,7180,704
20250318,121100,33225475,7180,7180,7180,7180,0
20250318,121000,33225475,7180,7180,7180,7180,0
20250318,120900,33225475,7180,7180,7180,7180,0
20250318,120800,33225475,7180,7180,7180,7180,0
20250318,120700,33225475,7180,7180,7180,7180,0
20250318,120600,33225475,7180,7180,7180,7180,0
20250318,120500,33225475,7180,7180,7180,7180,0
20250318,120400,33225475,7180,7180,7180,7180,0
20250318,120300,33225475,7180,7180,7180,7180,5
20250318,120200,33189575,7180,7180,7180,7180,0
20250318,120100,33189575,7180,7180,7180,7180,0
20250318,120000,33189575,7180,7180,7180,7180,0
20250318,115900,33189575,7180,7180,7180,7180,0
20250318,115800,33189575,7180,7180,7180,7180,0
20250318,115700,33189575,7180,7180,7180,7180,0
20250318,115600,33189575,7180,7180,7180,7180,0
20250318,115500,33189575,7180,7180,7180,7180,16
20250318,115400,33074695,7190,7190,7190,7190,0
20250318,115300,33074695,7190,7190,7190,7190,0
20250318,115200,33074695,7190,7190,7190,7190,0
20250318,115100,33074695,7190,7190,7190,7190,0
20250318,115000,33074695,7190,7190,7190,7190,0
20250318,114900,33074695,7190,7190,7190,7190,0
20250318,114800,33074695,7190,7190,7190,7190,0
20250318,114700,33074695,7190,7190,7190,7190,0
20250318,114600,33074695,7190,7190,7190,7190,0
20250318,114500,33074695,7190,7190,7190,7190,0
20250318,114400,33074695,7190,7190,7190,7190,0
20250318,114300,33074695,7190,7190,7190,7190,0
20250318,114200,33074695,7190,7190,7190,7190,0
20250318,114100,33074695,7190,7190,7190,7190,0
20250318,114000,33074695,7190,7190,7190,7190,0
20250318,113900,33074695,7190,7190,7190,7190,0
20250318,113800,33074695,7190,7190,7190,7190,0
20250318,113700,33074695,7190,7190,7190,7190,0
20250318,113600,33074695,7190,7190,7190,7190,0
20250318,113500,33074695,7190,7190,7190,7190,13
20250318,113400,32981225,7170,7170,7170,7170,0
20250318,113300,32981225,7170,7170,7170,7170,0
20250318,113200,32981225,7170,7170,7170,7170,0
20250318,113100,32981225,7170,7170,7170,7170,0
20250318,113000,32981225,7170,7170,7170,7170,0
20250318,112900,32981225,7170,7170,7170,7170,0
20250318,112800,32981225,7170,7170,7170,7170,0
20250318,112700,32981225,7170,7170,7170,7170,0
20250318,112600,32981225,7170,7170,7170,7170,0
20250318,112500,32981225,7170,7170,7170,7170,0
20250318,112400,32981225,7170,7170,7170,7170,0
20250318,112300,32981225,7170,7170,7170,7170,0
20250318,112200,32981225,7170,7170,7170,7170,0
20250318,112100,32981225,7170,7170,7170,7170,0
20250318,112000,32981225,7170,7170,7170,7170,0
20250318,111900,32981225,7170,7170,7170,7170,0
20250318,111800,32981225,7170,7170,7170,7170,0
20250318,111700,32981225,7170,7170,7170,7170,0
20250318,111600,32981225,7170,7170,7170,7170,0
20250318,111500,32981225,7170,7170,7170,7170,0
20250318,111400,32981225,7170,7170,7170,7170,0
20250318,111300,32981225,7170,7170,7170,7170,100
20250318,111200,32264225,7170,7170,7170,7170,0
20250318,111100,32264225,7170,7170,7170,7170,0
20250318,111000,32264225,7170,7180,7180,7170,51
20250318,110900,31898505,7190,7190,7190,7190,0
20250318,110800,31898505,7190,7190,7190,7190,0
20250318,110700,31898505,7190,7190,7190,7190,0
20250318,110600,31898505,7190,7190,7190,7190,0
20250318,110500,31898505,7190,7190,7190,7190,0
20250318,110400,31898505,7190,7190,7190,7190,0
20250318,110300,31898505,7190,7190,7190,7190,9
20250318,110200,31833795,7190,7190,7190,7190,0
20250318,110100,31833795,7190,7190,7190,7190,0
20250318,110000,31833795,7190,7190,7190,7190,0
20250318,105900,31833795,7190,7190,7190,7190,0
20250318,105800,31833795,7190,7190,7190,7190,127
20250318,105700,30920665,7190,7180,7190,7180,354
20250318,105600,28376805,7170,7170,7170,7170,0
20250318,105500,28376805,7170,7170,7170,7170,0
20250318,105400,28376805,7170,7170,7170,7170,20
20250318,105300,28233405,7170,7170,7170,7170,0
20250318,105200,28233405,7170,7170,7170,7170,0
20250318,105100,28233405,7170,7170,7170,7170,0
20250318,105000,28233405,7170,7170,7170,7170,0
20250318,104900,28233405,7170,7170,7170,7170,0
20250318,104800,28233405,7170,7170,7170,7170,0
20250318,104700,28233405,7170,7170,7170,7170,0
20250318,104600,28233405,7170,7170,7170,7170,1
20250318,104500,28226235,7170,7170,7170,7170,0
20250318,104400,28226235,7170,7170,7170,7170,14
20250318,104300,28125855,7170,7170,7170,7170,0
20250318,104200,28125855,7170,7170,7170,7170,0
20250318,104100,28125855,7170,7170,7170,7170,0
20250318,104000,28125855,7170,7170,7170,7170,0
20250318,103900,28125855,7170,7170,7170,7170,75
20250318,103800,27588105,7170,7170,7170,7170,0
20250318,103700,27588105,7170,7170,7170,7170,0
20250318,103600,27588105,7170,7170,7170,7170,0
20250318,103500,27588105,7170,7170,7170,7170,0
20250318,103400,27588105,7170,7170,7170,7170,0
20250318,103300,27588105,7170,7170,7170,7170,0
20250318,103200,27588105,7170,7170,7170,7170,0
20250318,103100,27588105,7170,7170,7170,7170,0
20250318,103000,27588105,7170,7170,7170,7170,3
20250318,102900,27566595,7170,7170,7170,7170,0
20250318,102800,27566595,7170,7170,7170,7170,0
20250318,102700,27566595,7170,7170,7170,7170,0
20250318,102600,27566595,7170,7170,7170,7170,0
20250318,102500,27566595,7170,7170,7170,7170,0
20250318,102400,27566595,7170,7170,7170,7170,3
20250318,102300,27545085,7180,7180,7180,7180,7
20250318,102200,27494825,7190,7190,7190,7190,22
20250318,102100,27336645,7190,7190,7190,7190,1
20250318,102000,27329455,7190,7190,7190,7190,1
20250318,101900,27322265,7170,7170,7170,7170,0
20250318,101800,27322265,7170,7170,7170,7170,0
20250318,101700,27322265,7170,7170,7170,7170,14
20250318,101600,27221885,7210,7210,7210,7210,0
20250318,101500,27221885,7210,7210,7210,7210,0
20250318,101400,27221885,7210,7210,7210,7210,0
20250318,101300,27221885,7210,7210,7210,7210,0
20250318,101200,27221885,7210,7210,7210,7210,0
20250318,101100,27221885,7210,7190,7210,7180,28
20250318,101000,27020685,7210,7210,7210,7210,0
20250318,100900,27020685,7210,7210,7210,7210,0
20250318,100800,27020685,7210,7210,7210,7210,0
20250318,100700,27020685,7210,7210,7210,7210,0
20250318,100600,27020685,7210,7210,7210,7210,0
20250318,100500,27020685,7210,7210,7210,7210,1
20250318,100400,27013475,7210,7210,7210,7210,0
20250318,100300,27013475,7210,7210,7210,7210,3
20250318,100200,26991845,7210,7210,7210,7210,228
20250318,100100,25347965,7210,7210,7210,7210,0
20250318,100000,25347965,7210,7210,7210,7210,0
20250318,095900,25347965,7210,7210,7210,7210,0
20250318,095800,25347965,7210,7210,7210,7210,4
20250318,095700,25319125,7210,7210,7210,7210,0
20250318,095600,25319125,7210,7210,7210,7210,0
20250318,095500,25319125,7210,7210,7210,7210,226
20250318,095400,23689665,7210,7210,7210,7210,68
20250318,095300,23199385,7210,7210,7210,7200,111
20250318,095200,22399085,7220,7200,7220,7200,350
20250318,095100,19872665,7200,7200,7200,7200,0
20250318,095000,19872665,7200,7190,7200,7190,413
20250318,094900,16899375,7190,7190,7190,7190,0
20250318,094800,16899375,7190,7190,7190,7190,0
20250318,094700,16899375,7190,7190,7190,7190,1
20250318,094600,16892185,7190,7190,7190,7190,0
20250318,094500,16892185,7190,7190,7190,7190,0
20250318,094400,16892185,7190,7190,7190,7190,0
20250318,094300,16892185,7190,7160,7190,7160,12
20250318,094200,16806205,7170,7170,7170,7170,0
20250318,094100,16806205,7170,7170,7170,7170,0
20250318,094000,16806205,7170,7170,7170,7170,0
20250318,093900,16806205,7170,7170,7170,7170,160
20250318,093800,15659005,7170,7170,7170,7170,0
20250318,093700,15659005,7170,7170,7170,7170,0
20250318,093600,15659005,7170,7170,7170,7170,0
20250318,093500,15659005,7170,7190,7190,7170,567
20250318,093400,11589135,7190,7190,7190,7190,0
20250318,093300,11589135,7190,7190,7190,7190,0
20250318,093200,11589135,7190,7190,7190,7190,0
20250318,093100,11589135,7190,7190,7190,7190,0
20250318,093000,11589135,7190,7180,7190,7180,16
20250318,092900,11474225,7190,7200,7200,7190,57
20250318,092800,11064305,7220,7220,7220,7220,0
20250318,092700,11064305,7220,7220,7220,7220,3
20250318,092600,11042645,7220,7220,7220,7220,7
20250318,092500,10992105,7200,7200,7200,7200,0
20250318,092400,10992105,7200,7200,7200,7200,10
20250318,092300,10920105,7200,7200,7200,7200,0
20250318,092200,10920105,7200,7200,7200,7200,10
20250318,092100,10848105,7220,7220,7220,7220,1
20250318,092000,10840885,7190,7190,7190,7190,0
20250318,091900,10840885,7190,7200,7200,7190,148
20250318,091800,9776685,7200,7190,7200,7190,43
20250318,091700,9467185,7200,7200,7200,7200,9
20250318,091600,9402385,7200,7195,7200,7195,12
20250318,091500,9315990,7210,7210,7210,7210,40
20250318,091400,9027590,7210,7200,7210,7200,6
20250318,091300,8984380,7190,7190,7190,7190,0
20250318,091200,8984380,7190,7190,7190,7190,0
20250318,091100,8984380,7190,7190,7190,7190,0
20250318,091000,8984380,7190,7190,7190,7190,0
20250318,090900,8984380,7190,7190,7190,7190,5
20250318,090800,8948430,7210,7210,7210,7210,0
20250318,090700,8948430,7210,7210,7210,7210,1
20250318,090600,8941220,7190,7190,7190,7190,53
20250318,090500,8560150,7230,7230,7230,7230,192
20250318,090400,7171990,7230,7220,7230,7220,192
20250318,090300,5783950,7230,7230,7230,7230,191
20250318,090200,4403020,7230,7230,7230,7230,0
20250318,090100,4403020,7230,7220,7230,7220,229
20250318,090000,2747360,7200,7230,7230,7200,380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210500 171460175 7300 7300 7300 7300 1070
3 20250318 210400 171460175 7300 7300 7300 7300 0
4 20250318 210300 171460175 7300 7300 7300 7300 0
5 20250318 210200 171460175 7300 7300 7300 7300 0
6 20250318 210100 171460175 7300 7300 7300 7300 0
7 20250318 210000 171460175 7300 7300 7300 7300 0
8 20250318 205900 171460175 7300 7300 7300 7300 0
9 20250318 205800 171460175 7300 7300 7300 7300 0
10 20250318 205700 171460175 7300 7300 7300 7300 0
11 20250318 205600 171460175 7300 7300 7300 7300 0
12 20250318 205500 171460175 7300 7300 7300 7300 0
13 20250318 205400 171460175 7300 7300 7300 7300 0
14 20250318 205300 171460175 7300 7300 7300 7300 0
15 20250318 205200 171460175 7300 7300 7300 7300 0
16 20250318 205100 171460175 7300 7300 7300 7300 0
17 20250318 205000 171460175 7300 7300 7300 7300 0
18 20250318 204900 171460175 7300 7300 7300 7300 0
19 20250318 204800 171460175 7300 7300 7300 7300 0
20 20250318 204700 171460175 7300 7300 7300 7300 0
21 20250318 204600 171460175 7300 7300 7300 7300 0
22 20250318 204500 171460175 7300 7300 7300 7300 0
23 20250318 204400 171460175 7300 7300 7300 7300 0
24 20250318 204300 171460175 7300 7300 7300 7300 0
25 20250318 204200 171460175 7300 7300 7300 7300 0
26 20250318 204100 171460175 7300 7300 7300 7300 0
27 20250318 204000 171460175 7300 7300 7300 7300 0
28 20250318 203900 171460175 7300 7300 7300 7300 0
29 20250318 203800 171460175 7300 7300 7300 7300 0
30 20250318 203700 171460175 7300 7300 7300 7300 0
31 20250318 203600 171460175 7300 7300 7300 7300 0
32 20250318 203500 171460175 7300 7300 7300 7300 1070
33 20250318 203400 171460175 7300 7300 7300 7300 0
34 20250318 203300 171460175 7300 7300 7300 7300 0
35 20250318 203200 171460175 7300 7300 7300 7300 0
36 20250318 203100 171460175 7300 7300 7300 7300 0
37 20250318 203000 171460175 7300 7300 7300 7300 0
38 20250318 202900 171460175 7300 7300 7300 7300 0
39 20250318 202800 171460175 7300 7300 7300 7300 0
40 20250318 202700 171460175 7300 7300 7300 7300 0
41 20250318 202600 171460175 7300 7300 7300 7300 0
42 20250318 202500 171460175 7300 7300 7300 7300 0
43 20250318 202400 171460175 7300 7300 7300 7300 0
44 20250318 202300 171460175 7300 7300 7300 7300 0
45 20250318 202200 171460175 7300 7300 7300 7300 0
46 20250318 202100 171460175 7300 7300 7300 7300 0
47 20250318 202000 171460175 7300 7300 7300 7300 0
48 20250318 201900 171460175 7300 7300 7300 7300 0
49 20250318 201800 171460175 7300 7300 7300 7300 0
50 20250318 201700 171460175 7300 7300 7300 7300 0
51 20250318 201600 171460175 7300 7300 7300 7300 0
52 20250318 201500 171460175 7300 7300 7300 7300 0
53 20250318 201400 171460175 7300 7300 7300 7300 0
54 20250318 201300 171460175 7300 7300 7300 7300 0
55 20250318 201200 171460175 7300 7300 7300 7300 0
56 20250318 201100 171460175 7300 7300 7300 7300 0
57 20250318 201000 171460175 7300 7300 7300 7300 0
58 20250318 200900 171460175 7300 7300 7300 7300 0
59 20250318 200800 171460175 7300 7300 7300 7300 0
60 20250318 200700 171460175 7300 7300 7300 7300 0
61 20250318 200600 171460175 7300 7300 7300 7300 0
62 20250318 200500 171460175 7300 7300 7300 7300 1070
63 20250318 200400 171460175 7300 7300 7300 7300 0
64 20250318 200300 171460175 7300 7300 7300 7300 0
65 20250318 200200 171460175 7300 7300 7300 7300 0
66 20250318 200100 171460175 7300 7300 7300 7300 0
67 20250318 200000 171460175 7300 7300 7300 7300 0
68 20250318 195900 171460175 7300 7300 7300 7300 0
69 20250318 195800 171460175 7300 7300 7300 7300 0
70 20250318 195700 171460175 7300 7300 7300 7300 0
71 20250318 195600 171460175 7300 7300 7300 7300 0
72 20250318 195500 171460175 7300 7300 7300 7300 0
73 20250318 195400 171460175 7300 7300 7300 7300 0
74 20250318 195300 171460175 7300 7300 7300 7300 0
75 20250318 195200 171460175 7300 7300 7300 7300 0
76 20250318 195100 171460175 7300 7300 7300 7300 0
77 20250318 195000 171460175 7300 7300 7300 7300 0
78 20250318 194900 171460175 7300 7300 7300 7300 0
79 20250318 194800 171460175 7300 7300 7300 7300 0
80 20250318 194700 171460175 7300 7300 7300 7300 0
81 20250318 194600 171460175 7300 7300 7300 7300 0
82 20250318 194500 171460175 7300 7300 7300 7300 0
83 20250318 194400 171460175 7300 7300 7300 7300 0
84 20250318 194300 171460175 7300 7300 7300 7300 0
85 20250318 194200 171460175 7300 7300 7300 7300 0
86 20250318 194100 171460175 7300 7300 7300 7300 0
87 20250318 194000 171460175 7300 7300 7300 7300 0
88 20250318 193900 171460175 7300 7300 7300 7300 0
89 20250318 193800 171460175 7300 7300 7300 7300 0
90 20250318 193700 171460175 7300 7300 7300 7300 0
91 20250318 193600 171460175 7300 7300 7300 7300 0
92 20250318 193500 171460175 7300 7300 7300 7300 1070
93 20250318 193400 171460175 7300 7300 7300 7300 0
94 20250318 193300 171460175 7300 7300 7300 7300 0
95 20250318 193200 171460175 7300 7300 7300 7300 0
96 20250318 193100 171460175 7300 7300 7300 7300 0
97 20250318 193000 171460175 7300 7300 7300 7300 0
98 20250318 192900 171460175 7300 7300 7300 7300 0
99 20250318 192800 171460175 7300 7300 7300 7300 0
100 20250318 192700 171460175 7300 7300 7300 7300 0
101 20250318 192600 171460175 7300 7300 7300 7300 0
102 20250318 192500 171460175 7300 7300 7300 7300 0
103 20250318 192400 171460175 7300 7300 7300 7300 0
104 20250318 192300 171460175 7300 7300 7300 7300 0
105 20250318 192200 171460175 7300 7300 7300 7300 0
106 20250318 192100 171460175 7300 7300 7300 7300 0
107 20250318 192000 171460175 7300 7300 7300 7300 0
108 20250318 191900 171460175 7300 7300 7300 7300 0
109 20250318 191800 171460175 7300 7300 7300 7300 0
110 20250318 191700 171460175 7300 7300 7300 7300 0
111 20250318 191600 171460175 7300 7300 7300 7300 0
112 20250318 191500 171460175 7300 7300 7300 7300 0
113 20250318 191400 171460175 7300 7300 7300 7300 0
114 20250318 191300 171460175 7300 7300 7300 7300 0
115 20250318 191200 171460175 7300 7300 7300 7300 0
116 20250318 191100 171460175 7300 7300 7300 7300 0
117 20250318 191000 171460175 7300 7300 7300 7300 0
118 20250318 190900 171460175 7300 7300 7300 7300 0
119 20250318 190800 171460175 7300 7300 7300 7300 0
120 20250318 190700 171460175 7300 7300 7300 7300 0
121 20250318 190600 171460175 7300 7300 7300 7300 0
122 20250318 190500 171460175 7300 7300 7300 7300 1070
123 20250318 190400 171460175 7300 7300 7300 7300 0
124 20250318 190300 171460175 7300 7300 7300 7300 0
125 20250318 190200 171460175 7300 7300 7300 7300 0
126 20250318 190100 171460175 7300 7300 7300 7300 0
127 20250318 190000 171460175 7300 7300 7300 7300 0
128 20250318 185900 171460175 7300 7300 7300 7300 0
129 20250318 185800 171460175 7300 7300 7300 7300 0
130 20250318 185700 171460175 7300 7300 7300 7300 0
131 20250318 185600 171460175 7300 7300 7300 7300 0
132 20250318 185500 171460175 7300 7300 7300 7300 0
133 20250318 185400 171460175 7300 7300 7300 7300 0
134 20250318 185300 171460175 7300 7300 7300 7300 0
135 20250318 185200 171460175 7300 7300 7300 7300 0
136 20250318 185100 171460175 7300 7300 7300 7300 0
137 20250318 185000 171460175 7300 7300 7300 7300 0
138 20250318 184900 171460175 7300 7300 7300 7300 0
139 20250318 184800 171460175 7300 7300 7300 7300 0
140 20250318 184700 171460175 7300 7300 7300 7300 0
141 20250318 184600 171460175 7300 7300 7300 7300 0
142 20250318 184500 171460175 7300 7300 7300 7300 0
143 20250318 184400 171460175 7300 7300 7300 7300 0
144 20250318 184300 171460175 7300 7300 7300 7300 0
145 20250318 184200 171460175 7300 7300 7300 7300 0
146 20250318 184100 171460175 7300 7300 7300 7300 0
147 20250318 184000 171460175 7300 7300 7300 7300 0
148 20250318 183900 171460175 7300 7300 7300 7300 0
149 20250318 183800 171460175 7300 7300 7300 7300 0
150 20250318 183700 171460175 7300 7300 7300 7300 0
151 20250318 183600 171460175 7300 7300 7300 7300 0
152 20250318 183500 171460175 7300 7300 7300 7300 1070
153 20250318 183400 171460175 7300 7300 7300 7300 0
154 20250318 183300 171460175 7300 7300 7300 7300 0
155 20250318 183200 171460175 7300 7300 7300 7300 0
156 20250318 183100 171460175 7300 7300 7300 7300 0
157 20250318 183000 171460175 7300 7300 7300 7300 0
158 20250318 182900 171460175 7300 7300 7300 7300 0
159 20250318 182800 171460175 7300 7300 7300 7300 0
160 20250318 182700 171460175 7300 7300 7300 7300 0
161 20250318 182600 171460175 7300 7300 7300 7300 0
162 20250318 182500 171460175 7300 7300 7300 7300 0
163 20250318 182400 171460175 7300 7300 7300 7300 0
164 20250318 182300 171460175 7300 7300 7300 7300 0
165 20250318 182200 171460175 7300 7300 7300 7300 0
166 20250318 182100 171460175 7300 7300 7300 7300 0
167 20250318 182000 171460175 7300 7300 7300 7300 0
168 20250318 181900 171460175 7300 7300 7300 7300 0
169 20250318 181800 171460175 7300 7300 7300 7300 0
170 20250318 181700 171460175 7300 7300 7300 7300 0
171 20250318 181600 171460175 7300 7300 7300 7300 0
172 20250318 181500 171460175 7300 7300 7300 7300 0
173 20250318 181400 171460175 7300 7300 7300 7300 0
174 20250318 181300 171460175 7300 7300 7300 7300 0
175 20250318 181200 171460175 7300 7300 7300 7300 0
176 20250318 181100 171460175 7300 7300 7300 7300 0
177 20250318 181000 171460175 7300 7300 7300 7300 0
178 20250318 180900 171460175 7300 7300 7300 7300 0
179 20250318 180800 171460175 7300 7300 7300 7300 0
180 20250318 180700 171460175 7300 7300 7300 7300 0
181 20250318 180600 171460175 7300 7300 7300 7300 0
182 20250318 180500 171460175 7300 7300 7300 7300 1070
183 20250318 180400 171460175 7300 7300 7300 7300 0
184 20250318 180300 171460175 7300 7300 7300 7300 0
185 20250318 180200 171460175 7300 7300 7300 7300 0
186 20250318 180100 171460175 7300 7300 7300 7300 0
187 20250318 180000 171460175 7300 7300 7300 7300 0
188 20250318 175900 171460175 7300 7300 7300 7300 0
189 20250318 175800 171460175 7300 7300 7300 7300 0
190 20250318 175700 171460175 7300 7300 7300 7300 0
191 20250318 175600 171460175 7300 7300 7300 7300 0
192 20250318 175500 171460175 7300 7300 7300 7300 0
193 20250318 175400 171460175 7300 7300 7300 7300 0
194 20250318 175300 171460175 7300 7300 7300 7300 0
195 20250318 175200 171460175 7300 7300 7300 7300 0
196 20250318 175100 171460175 7300 7300 7300 7300 0
197 20250318 175000 171460175 7300 7300 7300 7300 0
198 20250318 174900 171460175 7300 7300 7300 7300 0
199 20250318 174800 171460175 7300 7300 7300 7300 0
200 20250318 174700 171460175 7300 7300 7300 7300 0
201 20250318 174600 171460175 7300 7300 7300 7300 0
202 20250318 174500 171460175 7300 7300 7300 7300 0
203 20250318 174400 171460175 7300 7300 7300 7300 0
204 20250318 174300 171460175 7300 7300 7300 7300 0
205 20250318 174200 171460175 7300 7300 7300 7300 0
206 20250318 174100 171460175 7300 7300 7300 7300 0
207 20250318 174000 171460175 7300 7300 7300 7300 0
208 20250318 173900 171460175 7300 7300 7300 7300 0
209 20250318 173800 171460175 7300 7300 7300 7300 0
210 20250318 173700 171460175 7300 7300 7300 7300 0
211 20250318 173600 171460175 7300 7300 7300 7300 0
212 20250318 173500 171460175 7300 7300 7300 7300 1070
213 20250318 173400 171460175 7300 7300 7300 7300 0
214 20250318 173300 171460175 7300 7300 7300 7300 0
215 20250318 173200 171460175 7300 7300 7300 7300 0
216 20250318 173100 171460175 7300 7300 7300 7300 0
217 20250318 173000 171460175 7300 7300 7300 7300 0
218 20250318 172900 171460175 7300 7300 7300 7300 0
219 20250318 172800 171460175 7300 7300 7300 7300 0
220 20250318 172700 171460175 7300 7300 7300 7300 0
221 20250318 172600 171460175 7300 7300 7300 7300 0
222 20250318 172500 171460175 7300 7300 7300 7300 0
223 20250318 172400 171460175 7300 7300 7300 7300 0
224 20250318 172300 171460175 7300 7300 7300 7300 0
225 20250318 172200 171460175 7300 7300 7300 7300 0
226 20250318 172100 171460175 7300 7300 7300 7300 0
227 20250318 172000 171460175 7300 7300 7300 7300 0
228 20250318 171900 171460175 7300 7300 7300 7300 0
229 20250318 171800 171460175 7300 7300 7300 7300 0
230 20250318 171700 171460175 7300 7300 7300 7300 0
231 20250318 171600 171460175 7300 7300 7300 7300 0
232 20250318 171500 171460175 7300 7300 7300 7300 0
233 20250318 171400 171460175 7300 7300 7300 7300 0
234 20250318 171300 171460175 7300 7300 7300 7300 0
235 20250318 171200 171460175 7300 7300 7300 7300 0
236 20250318 171100 171460175 7300 7300 7300 7300 0
237 20250318 171000 171460175 7300 7300 7300 7300 0
238 20250318 170900 171460175 7300 7300 7300 7300 0
239 20250318 170800 171460175 7300 7300 7300 7300 0
240 20250318 170700 171460175 7300 7300 7300 7300 0
241 20250318 170600 171460175 7300 7300 7300 7300 0
242 20250318 170500 171460175 7300 7300 7300 7300 1070
243 20250318 170400 171460175 7300 7300 7300 7300 0
244 20250318 170300 171460175 7300 7300 7300 7300 0
245 20250318 170200 171460175 7300 7300 7300 7300 0
246 20250318 170100 171460175 7300 7300 7300 7300 0
247 20250318 170000 171460175 7300 7300 7300 7300 0
248 20250318 165900 171460175 7300 7300 7300 7300 0
249 20250318 165800 171460175 7300 7300 7300 7300 0
250 20250318 165700 171460175 7300 7300 7300 7300 0
251 20250318 165600 171460175 7300 7300 7300 7300 0
252 20250318 165500 171460175 7300 7300 7300 7300 0
253 20250318 165400 171460175 7300 7300 7300 7300 0
254 20250318 165300 171460175 7300 7300 7300 7300 0
255 20250318 165200 171460175 7300 7300 7300 7300 0
256 20250318 165100 171460175 7300 7300 7300 7300 0
257 20250318 165000 171460175 7300 7300 7300 7300 0
258 20250318 164900 171460175 7300 7300 7300 7300 0
259 20250318 164800 171460175 7300 7300 7300 7300 0
260 20250318 164700 171460175 7300 7300 7300 7300 0
261 20250318 164600 171460175 7300 7300 7300 7300 0
262 20250318 164500 171460175 7300 7300 7300 7300 0
263 20250318 164400 171460175 7300 7300 7300 7300 0
264 20250318 164300 171460175 7300 7300 7300 7300 0
265 20250318 164200 171460175 7300 7300 7300 7300 0
266 20250318 164100 171460175 7300 7300 7300 7300 0
267 20250318 164000 171460175 7300 7300 7300 7300 0
268 20250318 163900 171460175 7300 7300 7300 7300 0
269 20250318 163800 171460175 7300 7300 7300 7300 0
270 20250318 163700 171460175 7300 7300 7300 7300 0
271 20250318 163600 171460175 7300 7300 7300 7300 0
272 20250318 163500 171460175 7300 7300 7300 7300 1070
273 20250318 163400 171460175 7300 7300 7300 7300 0
274 20250318 163300 171460175 7300 7300 7300 7300 0
275 20250318 163200 171460175 7300 7300 7300 7300 0
276 20250318 163100 171460175 7300 7300 7300 7300 0
277 20250318 163000 171460175 7300 7300 7300 7300 0
278 20250318 162900 171460175 7300 7300 7300 7300 0
279 20250318 162800 171460175 7300 7300 7300 7300 0
280 20250318 162700 171460175 7300 7300 7300 7300 0
281 20250318 162600 171460175 7300 7300 7300 7300 0
282 20250318 162500 171460175 7300 7300 7300 7300 0
283 20250318 162400 171460175 7300 7300 7300 7300 0
284 20250318 162300 171460175 7300 7300 7300 7300 0
285 20250318 162200 171460175 7300 7300 7300 7300 0
286 20250318 162100 171460175 7300 7300 7300 7300 0
287 20250318 162000 171460175 7300 7300 7300 7300 0
288 20250318 161900 171460175 7300 7300 7300 7300 0
289 20250318 161800 171460175 7300 7300 7300 7300 0
290 20250318 161700 171460175 7300 7300 7300 7300 0
291 20250318 161600 171460175 7300 7300 7300 7300 0
292 20250318 161500 171460175 7300 7300 7300 7300 0
293 20250318 161400 171460175 7300 7300 7300 7300 0
294 20250318 161300 171460175 7300 7300 7300 7300 0
295 20250318 161200 171460175 7300 7300 7300 7300 0
296 20250318 161100 171460175 7300 7300 7300 7300 0
297 20250318 161000 171460175 7300 7300 7300 7300 0
298 20250318 160900 171460175 7300 7300 7300 7300 0
299 20250318 160800 171460175 7300 7300 7300 7300 0
300 20250318 160700 171460175 7300 7300 7300 7300 0
301 20250318 160600 171460175 7300 7300 7300 7300 0
302 20250318 160500 171460175 7300 7300 7300 7300 1070
303 20250318 160400 171460175 7300 7300 7300 7300 0
304 20250318 160300 171460175 7300 7300 7300 7300 0
305 20250318 160200 171460175 7300 7300 7300 7300 0
306 20250318 160100 171460175 7300 7300 7300 7300 0
307 20250318 160000 171460175 7300 7300 7300 7300 0
308 20250318 155900 171460175 7300 7300 7300 7300 0
309 20250318 155800 171460175 7300 7300 7300 7300 0
310 20250318 155700 171460175 7300 7300 7300 7300 0
311 20250318 155600 171460175 7300 7300 7300 7300 0
312 20250318 155500 171460175 7300 7300 7300 7300 0
313 20250318 155400 171460175 7300 7300 7300 7300 0
314 20250318 155300 171460175 7300 7300 7300 7300 0
315 20250318 155200 171460175 7300 7300 7300 7300 0
316 20250318 155100 171460175 7300 7300 7300 7300 0
317 20250318 155000 171460175 7300 7300 7300 7300 0
318 20250318 154900 171460175 7300 7300 7300 7300 0
319 20250318 154800 171460175 7300 7300 7300 7300 0
320 20250318 154700 171460175 7300 7300 7300 7300 0
321 20250318 154600 171460175 7300 7300 7300 7300 0
322 20250318 154500 171460175 7300 7300 7300 7300 0
323 20250318 154400 171460175 7300 7300 7300 7300 0
324 20250318 154300 171460175 7300 7300 7300 7300 0
325 20250318 154200 171460175 7300 7300 7300 7300 0
326 20250318 154100 171460175 7300 7300 7300 7300 0
327 20250318 154000 171460175 7300 7300 7300 7300 0
328 20250318 153900 171460175 7300 7300 7300 7300 0
329 20250318 153800 171460175 7300 7300 7300 7300 0
330 20250318 153700 171460175 7300 7300 7300 7300 0
331 20250318 153600 171460175 7300 7300 7300 7300 0
332 20250318 153500 171460175 7300 7300 7300 7300 1070
333 20250318 153400 171460175 7300 7300 7300 7300 0
334 20250318 153300 171460175 7300 7300 7300 7300 0
335 20250318 153200 171460175 7300 7300 7300 7300 0
336 20250318 153100 171460175 7300 7300 7300 7300 0
337 20250318 153000 171460175 7300 7300 7300 7300 1070
338 20250318 152900 163649175 7300 7300 7300 7300 0
339 20250318 152800 163649175 7300 7300 7300 7300 0
340 20250318 152700 163649175 7300 7300 7300 7300 0
341 20250318 152600 163649175 7300 7300 7300 7300 0
342 20250318 152500 163649175 7300 7300 7300 7300 0
343 20250318 152400 163649175 7300 7300 7300 7300 0
344 20250318 152300 163649175 7300 7300 7300 7300 0
345 20250318 152200 163649175 7300 7300 7300 7300 0
346 20250318 152100 163649175 7300 7300 7300 7300 0
347 20250318 152000 163649175 7300 7300 7300 7300 0
348 20250318 151900 163649175 7300 7300 7300 7300 0
349 20250318 151800 163649175 7300 7280 7300 7260 183
350 20250318 151700 162316555 7280 7280 7280 7280 27
351 20250318 151600 162119995 7280 7280 7280 7280 57
352 20250318 151500 161705035 7280 7240 7280 7230 102
353 20250318 151400 160967125 7300 7240 7300 7230 137
354 20250318 151300 159973755 7240 7240 7240 7240 0
355 20250318 151200 159973755 7240 7300 7300 7240 177
356 20250318 151100 158687305 7300 7300 7300 7300 1
357 20250318 151000 158680005 7250 7250 7250 7250 22
358 20250318 150900 158520505 7250 7300 7300 7250 79
359 20250318 150800 157947705 7300 7300 7300 7300 13
360 20250318 150700 157852805 7300 7300 7300 7300 0
361 20250318 150600 157852805 7300 7300 7300 7300 74
362 20250318 150500 157312605 7300 7290 7300 7290 90
363 20250318 150400 156656235 7250 7250 7250 7250 39
364 20250318 150300 156373485 7290 7290 7290 7290 0
365 20250318 150200 156373485 7290 7290 7290 7290 0
366 20250318 150100 156373485 7290 7290 7290 7290 1
367 20250318 150000 156366195 7250 7250 7250 7250 6
368 20250318 145900 156322695 7290 7290 7290 7290 0
369 20250318 145800 156322695 7290 7290 7290 7290 0
370 20250318 145700 156322695 7290 7290 7290 7290 0
371 20250318 145600 156322695 7290 7270 7290 7270 2
372 20250318 145500 156308135 7280 7280 7280 7280 0
373 20250318 145400 156308135 7280 7280 7280 7280 0
374 20250318 145300 156308135 7280 7280 7280 7280 1
375 20250318 145200 156300855 7300 7300 7300 7300 0
376 20250318 145100 156300855 7300 7290 7300 7290 1115
377 20250318 145000 148166355 7290 7290 7290 7290 138
378 20250318 144900 147160335 7290 7280 7290 7280 137
379 20250318 144800 146162395 7280 7280 7280 7280 200
380 20250318 144700 144706395 7280 7280 7280 7280 128
381 20250318 144600 143774555 7280 7280 7280 7280 147
382 20250318 144500 142704395 7280 7270 7280 7270 176
383 20250318 144400 141423345 7270 7270 7270 7270 223
384 20250318 144300 139802135 7270 7280 7280 7270 113
385 20250318 144200 138979515 7280 7280 7280 7280 171
386 20250318 144100 137734635 7280 7280 7280 7280 159
387 20250318 144000 136577115 7280 7280 7280 7280 135
388 20250318 143900 135594315 7280 7280 7280 7280 166
389 20250318 143800 134385835 7270 7270 7270 7270 204
390 20250318 143700 132902755 7270 7260 7270 7260 154
391 20250318 143600 131783235 7260 7270 7270 7260 204
392 20250318 143500 130300595 7270 7270 7270 7270 149
393 20250318 143400 129217365 7260 7260 7260 7250 233
394 20250318 143300 127525795 7260 7250 7260 7250 103
395 20250318 143200 126778095 7250 7250 7250 7250 235
396 20250318 143100 125074345 7250 7250 7250 7250 93
397 20250318 143000 124400095 7240 7250 7250 7240 134
398 20250318 142900 123429595 7250 7250 7250 7250 215
399 20250318 142800 121870845 7250 7250 7250 7250 287
400 20250318 142700 119790095 7250 7250 7250 7250 134
401 20250318 142600 118818595 7250 7240 7250 7240 225
402 20250318 142500 117188215 7240 7240 7240 7240 192
403 20250318 142400 115798135 7240 7240 7240 7240 181
404 20250318 142300 114487695 7240 7240 7240 7240 167
405 20250318 142200 113278615 7240 7240 7240 7240 163
406 20250318 142100 112098495 7240 7240 7240 7240 175
407 20250318 142000 110831495 7240 7240 7240 7240 181
408 20250318 141900 109521055 7240 7240 7240 7240 104
409 20250318 141800 108768095 7240 7240 7240 7240 260
410 20250318 141700 106885695 7240 7240 7240 7240 157
411 20250318 141600 105749015 7240 7240 7240 7240 209
412 20250318 141500 104235855 7240 7240 7240 7240 106
413 20250318 141400 103468415 7240 7240 7240 7240 189
414 20250318 141300 102100055 7240 7240 7240 7240 238
415 20250318 141200 100376935 7240 7240 7240 7240 153
416 20250318 141100 99269215 7240 7240 7240 7240 128
417 20250318 141000 98342495 7240 7230 7240 7230 162
418 20250318 140900 97170155 7230 7230 7230 7230 178
419 20250318 140800 95883215 7230 7240 7240 7230 186
420 20250318 140700 94537335 7240 7240 7240 7240 126
421 20250318 140600 93625095 7250 7250 7250 7240 170
422 20250318 140500 92392695 7250 7250 7250 7250 139
423 20250318 140400 91384945 7240 7240 7240 7240 183
424 20250318 140300 90060025 7240 7240 7240 7240 171
425 20250318 140200 88821985 7240 7230 7240 7230 192
426 20250318 140100 87433275 7230 7240 7240 7230 156
427 20250318 140000 86304295 7240 7240 7240 7240 418
428 20250318 135900 83277975 7230 7230 7230 7200 143
429 20250318 135800 82244205 7230 7230 7230 7230 133
430 20250318 135700 81282615 7230 7210 7230 7200 310
431 20250318 135600 79047465 7200 7220 7220 7200 222
432 20250318 135500 77445685 7210 7210 7210 7200 278
433 20250318 135400 75442805 7210 7170 7210 7170 1680
434 20250318 135300 63355795 7170 7180 7180 7170 207
435 20250318 135200 61871135 7180 7160 7180 7150 986
436 20250318 135100 54814235 7160 7140 7160 7140 44
437 20250318 135000 54499755 7150 7130 7150 7120 167
438 20250318 134900 53305895 7110 7110 7110 7110 0
439 20250318 134800 53305895 7110 7150 7150 7110 1265
440 20250318 134700 44292615 7160 7160 7160 7160 0
441 20250318 134600 44292615 7160 7160 7160 7160 0
442 20250318 134500 44292615 7160 7160 7160 7160 0
443 20250318 134400 44292615 7160 7160 7160 7160 0
444 20250318 134300 44292615 7160 7160 7160 7160 0
445 20250318 134200 44292615 7160 7160 7160 7160 0
446 20250318 134100 44292615 7160 7160 7160 7160 0
447 20250318 134000 44292615 7160 7160 7160 7160 0
448 20250318 133900 44292615 7160 7160 7160 7160 0
449 20250318 133800 44292615 7160 7160 7160 7160 0
450 20250318 133700 44292615 7160 7160 7160 7160 0
451 20250318 133600 44292615 7160 7160 7160 7160 0
452 20250318 133500 44292615 7160 7160 7160 7160 0
453 20250318 133400 44292615 7160 7160 7160 7160 0
454 20250318 133300 44292615 7160 7160 7160 7160 0
455 20250318 133200 44292615 7160 7160 7160 7160 0
456 20250318 133100 44292615 7160 7160 7160 7160 0
457 20250318 133000 44292615 7160 7160 7160 7160 0
458 20250318 132900 44292615 7160 7160 7160 7160 0
459 20250318 132800 44292615 7160 7160 7160 7160 0
460 20250318 132700 44292615 7160 7160 7160 7160 1
461 20250318 132600 44285455 7150 7150 7150 7150 0
462 20250318 132500 44285455 7150 7150 7150 7150 0
463 20250318 132400 44285455 7150 7150 7150 7150 7
464 20250318 132300 44235405 7160 7150 7160 7150 14
465 20250318 132200 44135295 7160 7160 7160 7160 0
466 20250318 132100 44135295 7160 7160 7160 7160 0
467 20250318 132000 44135295 7160 7160 7160 7160 10
468 20250318 131900 44063695 7150 7150 7150 7150 0
469 20250318 131800 44063695 7150 7150 7150 7150 54
470 20250318 131700 43677595 7150 7150 7160 7150 113
471 20250318 131600 42869625 7160 7160 7160 7160 0
472 20250318 131500 42869625 7160 7160 7160 7160 0
473 20250318 131400 42869625 7160 7160 7160 7160 0
474 20250318 131300 42869625 7160 7160 7160 7160 1
475 20250318 131200 42862465 7160 7160 7160 7160 0
476 20250318 131100 42862465 7160 7160 7160 7160 0
477 20250318 131000 42862465 7160 7160 7160 7160 0
478 20250318 130900 42862465 7160 7170 7170 7160 132
479 20250318 130800 41917315 7160 7170 7170 7160 75
480 20250318 130700 41380265 7180 7180 7180 7180 0
481 20250318 130600 41380265 7180 7180 7180 7180 0
482 20250318 130500 41380265 7180 7180 7180 7180 0
483 20250318 130400 41380265 7180 7180 7180 7180 0
484 20250318 130300 41380265 7180 7180 7180 7180 0
485 20250318 130200 41380265 7180 7180 7180 7180 0
486 20250318 130100 41380265 7180 7180 7180 7180 0
487 20250318 130000 41380265 7180 7180 7180 7180 0
488 20250318 125900 41380265 7180 7180 7180 7180 0
489 20250318 125800 41380265 7180 7180 7180 7180 0
490 20250318 125700 41380265 7180 7180 7180 7180 0
491 20250318 125600 41380265 7180 7180 7180 7180 3
492 20250318 125500 41358725 7170 7170 7170 7170 0
493 20250318 125400 41358725 7170 7170 7170 7170 0
494 20250318 125300 41358725 7170 7170 7170 7170 0
495 20250318 125200 41358725 7170 7170 7170 7170 0
496 20250318 125100 41358725 7170 7170 7170 7170 0
497 20250318 125000 41358725 7170 7170 7170 7170 80
498 20250318 124900 40785125 7190 7190 7190 7190 0
499 20250318 124800 40785125 7190 7190 7190 7190 0
500 20250318 124700 40785125 7190 7190 7190 7190 0
501 20250318 124600 40785125 7190 7190 7190 7190 0
502 20250318 124500 40785125 7190 7190 7190 7190 0
503 20250318 124400 40785125 7190 7190 7190 7190 0
504 20250318 124300 40785125 7190 7190 7190 7190 0
505 20250318 124200 40785125 7190 7190 7190 7190 0
506 20250318 124100 40785125 7190 7190 7190 7190 0
507 20250318 124000 40785125 7190 7190 7190 7190 0
508 20250318 123900 40785125 7190 7190 7190 7190 0
509 20250318 123800 40785125 7190 7190 7190 7190 0
510 20250318 123700 40785125 7190 7190 7190 7190 1
511 20250318 123600 40777935 7190 7190 7190 7190 7
512 20250318 123500 40727605 7170 7170 7170 7170 0
513 20250318 123400 40727605 7170 7170 7170 7170 0
514 20250318 123300 40727605 7170 7170 7170 7170 0
515 20250318 123200 40727605 7170 7170 7170 7170 0
516 20250318 123100 40727605 7170 7170 7170 7170 0
517 20250318 123000 40727605 7170 7170 7170 7170 0
518 20250318 122900 40727605 7170 7170 7170 7170 0
519 20250318 122800 40727605 7170 7170 7170 7170 0
520 20250318 122700 40727605 7170 7170 7170 7170 0
521 20250318 122600 40727605 7170 7170 7170 7170 0
522 20250318 122500 40727605 7170 7170 7170 7170 0
523 20250318 122400 40727605 7170 7170 7170 7170 0
524 20250318 122300 40727605 7170 7170 7170 7170 0
525 20250318 122200 40727605 7170 7170 7170 7170 100
526 20250318 122100 40010605 7180 7180 7180 7180 0
527 20250318 122000 40010605 7180 7180 7180 7180 0
528 20250318 121900 40010605 7180 7180 7180 7180 0
529 20250318 121800 40010605 7180 7180 7180 7180 0
530 20250318 121700 40010605 7180 7180 7180 7180 0
531 20250318 121600 40010605 7180 7180 7180 7180 0
532 20250318 121500 40010605 7180 7180 7180 7180 0
533 20250318 121400 40010605 7180 7180 7180 7180 241
534 20250318 121300 38280225 7180 7180 7180 7180 0
535 20250318 121200 38280225 7180 7190 7190 7180 704
536 20250318 121100 33225475 7180 7180 7180 7180 0
537 20250318 121000 33225475 7180 7180 7180 7180 0
538 20250318 120900 33225475 7180 7180 7180 7180 0
539 20250318 120800 33225475 7180 7180 7180 7180 0
540 20250318 120700 33225475 7180 7180 7180 7180 0
541 20250318 120600 33225475 7180 7180 7180 7180 0
542 20250318 120500 33225475 7180 7180 7180 7180 0
543 20250318 120400 33225475 7180 7180 7180 7180 0
544 20250318 120300 33225475 7180 7180 7180 7180 5
545 20250318 120200 33189575 7180 7180 7180 7180 0
546 20250318 120100 33189575 7180 7180 7180 7180 0
547 20250318 120000 33189575 7180 7180 7180 7180 0
548 20250318 115900 33189575 7180 7180 7180 7180 0
549 20250318 115800 33189575 7180 7180 7180 7180 0
550 20250318 115700 33189575 7180 7180 7180 7180 0
551 20250318 115600 33189575 7180 7180 7180 7180 0
552 20250318 115500 33189575 7180 7180 7180 7180 16
553 20250318 115400 33074695 7190 7190 7190 7190 0
554 20250318 115300 33074695 7190 7190 7190 7190 0
555 20250318 115200 33074695 7190 7190 7190 7190 0
556 20250318 115100 33074695 7190 7190 7190 7190 0
557 20250318 115000 33074695 7190 7190 7190 7190 0
558 20250318 114900 33074695 7190 7190 7190 7190 0
559 20250318 114800 33074695 7190 7190 7190 7190 0
560 20250318 114700 33074695 7190 7190 7190 7190 0
561 20250318 114600 33074695 7190 7190 7190 7190 0
562 20250318 114500 33074695 7190 7190 7190 7190 0
563 20250318 114400 33074695 7190 7190 7190 7190 0
564 20250318 114300 33074695 7190 7190 7190 7190 0
565 20250318 114200 33074695 7190 7190 7190 7190 0
566 20250318 114100 33074695 7190 7190 7190 7190 0
567 20250318 114000 33074695 7190 7190 7190 7190 0
568 20250318 113900 33074695 7190 7190 7190 7190 0
569 20250318 113800 33074695 7190 7190 7190 7190 0
570 20250318 113700 33074695 7190 7190 7190 7190 0
571 20250318 113600 33074695 7190 7190 7190 7190 0
572 20250318 113500 33074695 7190 7190 7190 7190 13
573 20250318 113400 32981225 7170 7170 7170 7170 0
574 20250318 113300 32981225 7170 7170 7170 7170 0
575 20250318 113200 32981225 7170 7170 7170 7170 0
576 20250318 113100 32981225 7170 7170 7170 7170 0
577 20250318 113000 32981225 7170 7170 7170 7170 0
578 20250318 112900 32981225 7170 7170 7170 7170 0
579 20250318 112800 32981225 7170 7170 7170 7170 0
580 20250318 112700 32981225 7170 7170 7170 7170 0
581 20250318 112600 32981225 7170 7170 7170 7170 0
582 20250318 112500 32981225 7170 7170 7170 7170 0
583 20250318 112400 32981225 7170 7170 7170 7170 0
584 20250318 112300 32981225 7170 7170 7170 7170 0
585 20250318 112200 32981225 7170 7170 7170 7170 0
586 20250318 112100 32981225 7170 7170 7170 7170 0
587 20250318 112000 32981225 7170 7170 7170 7170 0
588 20250318 111900 32981225 7170 7170 7170 7170 0
589 20250318 111800 32981225 7170 7170 7170 7170 0
590 20250318 111700 32981225 7170 7170 7170 7170 0
591 20250318 111600 32981225 7170 7170 7170 7170 0
592 20250318 111500 32981225 7170 7170 7170 7170 0
593 20250318 111400 32981225 7170 7170 7170 7170 0
594 20250318 111300 32981225 7170 7170 7170 7170 100
595 20250318 111200 32264225 7170 7170 7170 7170 0
596 20250318 111100 32264225 7170 7170 7170 7170 0
597 20250318 111000 32264225 7170 7180 7180 7170 51
598 20250318 110900 31898505 7190 7190 7190 7190 0
599 20250318 110800 31898505 7190 7190 7190 7190 0
600 20250318 110700 31898505 7190 7190 7190 7190 0
601 20250318 110600 31898505 7190 7190 7190 7190 0
602 20250318 110500 31898505 7190 7190 7190 7190 0
603 20250318 110400 31898505 7190 7190 7190 7190 0
604 20250318 110300 31898505 7190 7190 7190 7190 9
605 20250318 110200 31833795 7190 7190 7190 7190 0
606 20250318 110100 31833795 7190 7190 7190 7190 0
607 20250318 110000 31833795 7190 7190 7190 7190 0
608 20250318 105900 31833795 7190 7190 7190 7190 0
609 20250318 105800 31833795 7190 7190 7190 7190 127
610 20250318 105700 30920665 7190 7180 7190 7180 354
611 20250318 105600 28376805 7170 7170 7170 7170 0
612 20250318 105500 28376805 7170 7170 7170 7170 0
613 20250318 105400 28376805 7170 7170 7170 7170 20
614 20250318 105300 28233405 7170 7170 7170 7170 0
615 20250318 105200 28233405 7170 7170 7170 7170 0
616 20250318 105100 28233405 7170 7170 7170 7170 0
617 20250318 105000 28233405 7170 7170 7170 7170 0
618 20250318 104900 28233405 7170 7170 7170 7170 0
619 20250318 104800 28233405 7170 7170 7170 7170 0
620 20250318 104700 28233405 7170 7170 7170 7170 0
621 20250318 104600 28233405 7170 7170 7170 7170 1
622 20250318 104500 28226235 7170 7170 7170 7170 0
623 20250318 104400 28226235 7170 7170 7170 7170 14
624 20250318 104300 28125855 7170 7170 7170 7170 0
625 20250318 104200 28125855 7170 7170 7170 7170 0
626 20250318 104100 28125855 7170 7170 7170 7170 0
627 20250318 104000 28125855 7170 7170 7170 7170 0
628 20250318 103900 28125855 7170 7170 7170 7170 75
629 20250318 103800 27588105 7170 7170 7170 7170 0
630 20250318 103700 27588105 7170 7170 7170 7170 0
631 20250318 103600 27588105 7170 7170 7170 7170 0
632 20250318 103500 27588105 7170 7170 7170 7170 0
633 20250318 103400 27588105 7170 7170 7170 7170 0
634 20250318 103300 27588105 7170 7170 7170 7170 0
635 20250318 103200 27588105 7170 7170 7170 7170 0
636 20250318 103100 27588105 7170 7170 7170 7170 0
637 20250318 103000 27588105 7170 7170 7170 7170 3
638 20250318 102900 27566595 7170 7170 7170 7170 0
639 20250318 102800 27566595 7170 7170 7170 7170 0
640 20250318 102700 27566595 7170 7170 7170 7170 0
641 20250318 102600 27566595 7170 7170 7170 7170 0
642 20250318 102500 27566595 7170 7170 7170 7170 0
643 20250318 102400 27566595 7170 7170 7170 7170 3
644 20250318 102300 27545085 7180 7180 7180 7180 7
645 20250318 102200 27494825 7190 7190 7190 7190 22
646 20250318 102100 27336645 7190 7190 7190 7190 1
647 20250318 102000 27329455 7190 7190 7190 7190 1
648 20250318 101900 27322265 7170 7170 7170 7170 0
649 20250318 101800 27322265 7170 7170 7170 7170 0
650 20250318 101700 27322265 7170 7170 7170 7170 14
651 20250318 101600 27221885 7210 7210 7210 7210 0
652 20250318 101500 27221885 7210 7210 7210 7210 0
653 20250318 101400 27221885 7210 7210 7210 7210 0
654 20250318 101300 27221885 7210 7210 7210 7210 0
655 20250318 101200 27221885 7210 7210 7210 7210 0
656 20250318 101100 27221885 7210 7190 7210 7180 28
657 20250318 101000 27020685 7210 7210 7210 7210 0
658 20250318 100900 27020685 7210 7210 7210 7210 0
659 20250318 100800 27020685 7210 7210 7210 7210 0
660 20250318 100700 27020685 7210 7210 7210 7210 0
661 20250318 100600 27020685 7210 7210 7210 7210 0
662 20250318 100500 27020685 7210 7210 7210 7210 1
663 20250318 100400 27013475 7210 7210 7210 7210 0
664 20250318 100300 27013475 7210 7210 7210 7210 3
665 20250318 100200 26991845 7210 7210 7210 7210 228
666 20250318 100100 25347965 7210 7210 7210 7210 0
667 20250318 100000 25347965 7210 7210 7210 7210 0
668 20250318 095900 25347965 7210 7210 7210 7210 0
669 20250318 095800 25347965 7210 7210 7210 7210 4
670 20250318 095700 25319125 7210 7210 7210 7210 0
671 20250318 095600 25319125 7210 7210 7210 7210 0
672 20250318 095500 25319125 7210 7210 7210 7210 226
673 20250318 095400 23689665 7210 7210 7210 7210 68
674 20250318 095300 23199385 7210 7210 7210 7200 111
675 20250318 095200 22399085 7220 7200 7220 7200 350
676 20250318 095100 19872665 7200 7200 7200 7200 0
677 20250318 095000 19872665 7200 7190 7200 7190 413
678 20250318 094900 16899375 7190 7190 7190 7190 0
679 20250318 094800 16899375 7190 7190 7190 7190 0
680 20250318 094700 16899375 7190 7190 7190 7190 1
681 20250318 094600 16892185 7190 7190 7190 7190 0
682 20250318 094500 16892185 7190 7190 7190 7190 0
683 20250318 094400 16892185 7190 7190 7190 7190 0
684 20250318 094300 16892185 7190 7160 7190 7160 12
685 20250318 094200 16806205 7170 7170 7170 7170 0
686 20250318 094100 16806205 7170 7170 7170 7170 0
687 20250318 094000 16806205 7170 7170 7170 7170 0
688 20250318 093900 16806205 7170 7170 7170 7170 160
689 20250318 093800 15659005 7170 7170 7170 7170 0
690 20250318 093700 15659005 7170 7170 7170 7170 0
691 20250318 093600 15659005 7170 7170 7170 7170 0
692 20250318 093500 15659005 7170 7190 7190 7170 567
693 20250318 093400 11589135 7190 7190 7190 7190 0
694 20250318 093300 11589135 7190 7190 7190 7190 0
695 20250318 093200 11589135 7190 7190 7190 7190 0
696 20250318 093100 11589135 7190 7190 7190 7190 0
697 20250318 093000 11589135 7190 7180 7190 7180 16
698 20250318 092900 11474225 7190 7200 7200 7190 57
699 20250318 092800 11064305 7220 7220 7220 7220 0
700 20250318 092700 11064305 7220 7220 7220 7220 3
701 20250318 092600 11042645 7220 7220 7220 7220 7
702 20250318 092500 10992105 7200 7200 7200 7200 0
703 20250318 092400 10992105 7200 7200 7200 7200 10
704 20250318 092300 10920105 7200 7200 7200 7200 0
705 20250318 092200 10920105 7200 7200 7200 7200 10
706 20250318 092100 10848105 7220 7220 7220 7220 1
707 20250318 092000 10840885 7190 7190 7190 7190 0
708 20250318 091900 10840885 7190 7200 7200 7190 148
709 20250318 091800 9776685 7200 7190 7200 7190 43
710 20250318 091700 9467185 7200 7200 7200 7200 9
711 20250318 091600 9402385 7200 7195 7200 7195 12
712 20250318 091500 9315990 7210 7210 7210 7210 40
713 20250318 091400 9027590 7210 7200 7210 7200 6
714 20250318 091300 8984380 7190 7190 7190 7190 0
715 20250318 091200 8984380 7190 7190 7190 7190 0
716 20250318 091100 8984380 7190 7190 7190 7190 0
717 20250318 091000 8984380 7190 7190 7190 7190 0
718 20250318 090900 8984380 7190 7190 7190 7190 5
719 20250318 090800 8948430 7210 7210 7210 7210 0
720 20250318 090700 8948430 7210 7210 7210 7210 1
721 20250318 090600 8941220 7190 7190 7190 7190 53
722 20250318 090500 8560150 7230 7230 7230 7230 192
723 20250318 090400 7171990 7230 7220 7230 7220 192
724 20250318 090300 5783950 7230 7230 7230 7230 191
725 20250318 090200 4403020 7230 7230 7230 7230 0
726 20250318 090100 4403020 7230 7220 7230 7220 229
727 20250318 090000 2747360 7200 7230 7230 7200 380