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

745
323990/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,212300,1060578150,9370,9370,9370,9370,2547
20250318,212200,1060578150,9370,9370,9370,9370,0
20250318,212100,1060578150,9370,9370,9370,9370,0
20250318,212000,1060578150,9370,9370,9370,9370,0
20250318,211900,1060578150,9370,9370,9370,9370,0
20250318,211800,1060578150,9370,9370,9370,9370,0
20250318,211700,1060578150,9370,9370,9370,9370,0
20250318,211600,1060578150,9370,9370,9370,9370,0
20250318,211500,1060578150,9370,9370,9370,9370,0
20250318,211400,1060578150,9370,9370,9370,9370,0
20250318,211300,1060578150,9370,9370,9370,9370,0
20250318,211200,1060578150,9370,9370,9370,9370,0
20250318,211100,1060578150,9370,9370,9370,9370,0
20250318,211000,1060578150,9370,9370,9370,9370,0
20250318,210900,1060578150,9370,9370,9370,9370,0
20250318,210800,1060578150,9370,9370,9370,9370,0
20250318,210700,1060578150,9370,9370,9370,9370,0
20250318,210600,1060578150,9370,9370,9370,9370,0
20250318,210500,1060578150,9370,9370,9370,9370,0
20250318,210400,1060578150,9370,9370,9370,9370,0
20250318,210300,1060578150,9370,9370,9370,9370,0
20250318,210200,1060578150,9370,9370,9370,9370,0
20250318,210100,1060578150,9370,9370,9370,9370,0
20250318,210000,1060578150,9370,9370,9370,9370,0
20250318,205900,1060578150,9370,9370,9370,9370,0
20250318,205800,1060578150,9370,9370,9370,9370,0
20250318,205700,1060578150,9370,9370,9370,9370,0
20250318,205600,1060578150,9370,9370,9370,9370,0
20250318,205500,1060578150,9370,9370,9370,9370,0
20250318,205400,1060578150,9370,9370,9370,9370,0
20250318,205300,1060578150,9370,9370,9370,9370,2547
20250318,205200,1060578150,9370,9370,9370,9370,0
20250318,205100,1060578150,9370,9370,9370,9370,0
20250318,205000,1060578150,9370,9370,9370,9370,0
20250318,204900,1060578150,9370,9370,9370,9370,0
20250318,204800,1060578150,9370,9370,9370,9370,0
20250318,204700,1060578150,9370,9370,9370,9370,0
20250318,204600,1060578150,9370,9370,9370,9370,0
20250318,204500,1060578150,9370,9370,9370,9370,0
20250318,204400,1060578150,9370,9370,9370,9370,0
20250318,204300,1060578150,9370,9370,9370,9370,0
20250318,204200,1060578150,9370,9370,9370,9370,0
20250318,204100,1060578150,9370,9370,9370,9370,0
20250318,204000,1060578150,9370,9370,9370,9370,0
20250318,203900,1060578150,9370,9370,9370,9370,0
20250318,203800,1060578150,9370,9370,9370,9370,0
20250318,203700,1060578150,9370,9370,9370,9370,0
20250318,203600,1060578150,9370,9370,9370,9370,0
20250318,203500,1060578150,9370,9370,9370,9370,0
20250318,203400,1060578150,9370,9370,9370,9370,0
20250318,203300,1060578150,9370,9370,9370,9370,0
20250318,203200,1060578150,9370,9370,9370,9370,0
20250318,203100,1060578150,9370,9370,9370,9370,0
20250318,203000,1060578150,9370,9370,9370,9370,0
20250318,202900,1060578150,9370,9370,9370,9370,0
20250318,202800,1060578150,9370,9370,9370,9370,0
20250318,202700,1060578150,9370,9370,9370,9370,0
20250318,202600,1060578150,9370,9370,9370,9370,0
20250318,202500,1060578150,9370,9370,9370,9370,0
20250318,202400,1060578150,9370,9370,9370,9370,0
20250318,202300,1060578150,9370,9370,9370,9370,2547
20250318,202200,1060578150,9370,9370,9370,9370,0
20250318,202100,1060578150,9370,9370,9370,9370,0
20250318,202000,1060578150,9370,9370,9370,9370,0
20250318,201900,1060578150,9370,9370,9370,9370,0
20250318,201800,1060578150,9370,9370,9370,9370,0
20250318,201700,1060578150,9370,9370,9370,9370,0
20250318,201600,1060578150,9370,9370,9370,9370,0
20250318,201500,1060578150,9370,9370,9370,9370,0
20250318,201400,1060578150,9370,9370,9370,9370,0
20250318,201300,1060578150,9370,9370,9370,9370,0
20250318,201200,1060578150,9370,9370,9370,9370,0
20250318,201100,1060578150,9370,9370,9370,9370,0
20250318,201000,1060578150,9370,9370,9370,9370,0
20250318,200900,1060578150,9370,9370,9370,9370,0
20250318,200800,1060578150,9370,9370,9370,9370,0
20250318,200700,1060578150,9370,9370,9370,9370,0
20250318,200600,1060578150,9370,9370,9370,9370,0
20250318,200500,1060578150,9370,9370,9370,9370,0
20250318,200400,1060578150,9370,9370,9370,9370,0
20250318,200300,1060578150,9370,9370,9370,9370,0
20250318,200200,1060578150,9370,9370,9370,9370,0
20250318,200100,1060578150,9370,9370,9370,9370,0
20250318,200000,1060578150,9370,9370,9370,9370,0
20250318,195900,1060578150,9370,9370,9370,9370,0
20250318,195800,1060578150,9370,9370,9370,9370,0
20250318,195700,1060578150,9370,9370,9370,9370,0
20250318,195600,1060578150,9370,9370,9370,9370,0
20250318,195500,1060578150,9370,9370,9370,9370,0
20250318,195400,1060578150,9370,9370,9370,9370,0
20250318,195300,1060578150,9370,9370,9370,9370,2547
20250318,195200,1060578150,9370,9370,9370,9370,0
20250318,195100,1060578150,9370,9370,9370,9370,0
20250318,195000,1060578150,9370,9370,9370,9370,0
20250318,194900,1060578150,9370,9370,9370,9370,0
20250318,194800,1060578150,9370,9370,9370,9370,0
20250318,194700,1060578150,9370,9370,9370,9370,0
20250318,194600,1060578150,9370,9370,9370,9370,0
20250318,194500,1060578150,9370,9370,9370,9370,0
20250318,194400,1060578150,9370,9370,9370,9370,0
20250318,194300,1060578150,9370,9370,9370,9370,0
20250318,194200,1060578150,9370,9370,9370,9370,0
20250318,194100,1060578150,9370,9370,9370,9370,0
20250318,194000,1060578150,9370,9370,9370,9370,0
20250318,193900,1060578150,9370,9370,9370,9370,0
20250318,193800,1060578150,9370,9370,9370,9370,0
20250318,193700,1060578150,9370,9370,9370,9370,0
20250318,193600,1060578150,9370,9370,9370,9370,0
20250318,193500,1060578150,9370,9370,9370,9370,0
20250318,193400,1060578150,9370,9370,9370,9370,0
20250318,193300,1060578150,9370,9370,9370,9370,0
20250318,193200,1060578150,9370,9370,9370,9370,0
20250318,193100,1060578150,9370,9370,9370,9370,0
20250318,193000,1060578150,9370,9370,9370,9370,0
20250318,192900,1060578150,9370,9370,9370,9370,0
20250318,192800,1060578150,9370,9370,9370,9370,0
20250318,192700,1060578150,9370,9370,9370,9370,0
20250318,192600,1060578150,9370,9370,9370,9370,0
20250318,192500,1060578150,9370,9370,9370,9370,0
20250318,192400,1060578150,9370,9370,9370,9370,0
20250318,192300,1060578150,9370,9370,9370,9370,2547
20250318,192200,1060578150,9370,9370,9370,9370,0
20250318,192100,1060578150,9370,9370,9370,9370,0
20250318,192000,1060578150,9370,9370,9370,9370,0
20250318,191900,1060578150,9370,9370,9370,9370,0
20250318,191800,1060578150,9370,9370,9370,9370,0
20250318,191700,1060578150,9370,9370,9370,9370,0
20250318,191600,1060578150,9370,9370,9370,9370,0
20250318,191500,1060578150,9370,9370,9370,9370,0
20250318,191400,1060578150,9370,9370,9370,9370,0
20250318,191300,1060578150,9370,9370,9370,9370,0
20250318,191200,1060578150,9370,9370,9370,9370,0
20250318,191100,1060578150,9370,9370,9370,9370,0
20250318,191000,1060578150,9370,9370,9370,9370,0
20250318,190900,1060578150,9370,9370,9370,9370,0
20250318,190800,1060578150,9370,9370,9370,9370,0
20250318,190700,1060578150,9370,9370,9370,9370,0
20250318,190600,1060578150,9370,9370,9370,9370,0
20250318,190500,1060578150,9370,9370,9370,9370,0
20250318,190400,1060578150,9370,9370,9370,9370,0
20250318,190300,1060578150,9370,9370,9370,9370,0
20250318,190200,1060578150,9370,9370,9370,9370,0
20250318,190100,1060578150,9370,9370,9370,9370,0
20250318,190000,1060578150,9370,9370,9370,9370,0
20250318,185900,1060578150,9370,9370,9370,9370,0
20250318,185800,1060578150,9370,9370,9370,9370,0
20250318,185700,1060578150,9370,9370,9370,9370,0
20250318,185600,1060578150,9370,9370,9370,9370,0
20250318,185500,1060578150,9370,9370,9370,9370,0
20250318,185400,1060578150,9370,9370,9370,9370,0
20250318,185300,1060578150,9370,9370,9370,9370,2547
20250318,185200,1060578150,9370,9370,9370,9370,0
20250318,185100,1060578150,9370,9370,9370,9370,0
20250318,185000,1060578150,9370,9370,9370,9370,0
20250318,184900,1060578150,9370,9370,9370,9370,0
20250318,184800,1060578150,9370,9370,9370,9370,0
20250318,184700,1060578150,9370,9370,9370,9370,0
20250318,184600,1060578150,9370,9370,9370,9370,0
20250318,184500,1060578150,9370,9370,9370,9370,0
20250318,184400,1060578150,9370,9370,9370,9370,0
20250318,184300,1060578150,9370,9370,9370,9370,0
20250318,184200,1060578150,9370,9370,9370,9370,0
20250318,184100,1060578150,9370,9370,9370,9370,0
20250318,184000,1060578150,9370,9370,9370,9370,0
20250318,183900,1060578150,9370,9370,9370,9370,0
20250318,183800,1060578150,9370,9370,9370,9370,0
20250318,183700,1060578150,9370,9370,9370,9370,0
20250318,183600,1060578150,9370,9370,9370,9370,0
20250318,183500,1060578150,9370,9370,9370,9370,0
20250318,183400,1060578150,9370,9370,9370,9370,0
20250318,183300,1060578150,9370,9370,9370,9370,0
20250318,183200,1060578150,9370,9370,9370,9370,0
20250318,183100,1060578150,9370,9370,9370,9370,0
20250318,183000,1060578150,9370,9370,9370,9370,0
20250318,182900,1060578150,9370,9370,9370,9370,0
20250318,182800,1060578150,9370,9370,9370,9370,0
20250318,182700,1060578150,9370,9370,9370,9370,0
20250318,182600,1060578150,9370,9370,9370,9370,0
20250318,182500,1060578150,9370,9370,9370,9370,0
20250318,182400,1060578150,9370,9370,9370,9370,0
20250318,182300,1060578150,9370,9370,9370,9370,2547
20250318,182200,1060578150,9370,9370,9370,9370,0
20250318,182100,1060578150,9370,9370,9370,9370,0
20250318,182000,1060578150,9370,9370,9370,9370,0
20250318,181900,1060578150,9370,9370,9370,9370,0
20250318,181800,1060578150,9370,9370,9370,9370,0
20250318,181700,1060578150,9370,9370,9370,9370,0
20250318,181600,1060578150,9370,9370,9370,9370,0
20250318,181500,1060578150,9370,9370,9370,9370,0
20250318,181400,1060578150,9370,9370,9370,9370,0
20250318,181300,1060578150,9370,9370,9370,9370,0
20250318,181200,1060578150,9370,9370,9370,9370,0
20250318,181100,1060578150,9370,9370,9370,9370,0
20250318,181000,1060578150,9370,9370,9370,9370,0
20250318,180900,1060578150,9370,9370,9370,9370,0
20250318,180800,1060578150,9370,9370,9370,9370,0
20250318,180700,1060578150,9370,9370,9370,9370,0
20250318,180600,1060578150,9370,9370,9370,9370,0
20250318,180500,1060578150,9370,9370,9370,9370,0
20250318,180400,1060578150,9370,9370,9370,9370,0
20250318,180300,1060578150,9370,9370,9370,9370,0
20250318,180200,1060578150,9370,9370,9370,9370,0
20250318,180100,1060578150,9370,9370,9370,9370,0
20250318,180000,1060578150,9370,9370,9370,9370,0
20250318,175900,1060578150,9370,9370,9370,9370,0
20250318,175800,1060578150,9370,9370,9370,9370,0
20250318,175700,1060578150,9370,9370,9370,9370,0
20250318,175600,1060578150,9370,9370,9370,9370,0
20250318,175500,1060578150,9370,9370,9370,9370,0
20250318,175400,1060578150,9370,9370,9370,9370,0
20250318,175300,1060578150,9370,9370,9370,9370,2547
20250318,175200,1060578150,9370,9370,9370,9370,0
20250318,175100,1060578150,9370,9370,9370,9370,0
20250318,175000,1060578150,9370,9370,9370,9370,0
20250318,174900,1060578150,9370,9370,9370,9370,0
20250318,174800,1060578150,9370,9370,9370,9370,0
20250318,174700,1060578150,9370,9370,9370,9370,0
20250318,174600,1060578150,9370,9370,9370,9370,0
20250318,174500,1060578150,9370,9370,9370,9370,0
20250318,174400,1060578150,9370,9370,9370,9370,0
20250318,174300,1060578150,9370,9370,9370,9370,0
20250318,174200,1060578150,9370,9370,9370,9370,0
20250318,174100,1060578150,9370,9370,9370,9370,0
20250318,174000,1060578150,9370,9370,9370,9370,0
20250318,173900,1060578150,9370,9370,9370,9370,0
20250318,173800,1060578150,9370,9370,9370,9370,0
20250318,173700,1060578150,9370,9370,9370,9370,0
20250318,173600,1060578150,9370,9370,9370,9370,0
20250318,173500,1060578150,9370,9370,9370,9370,0
20250318,173400,1060578150,9370,9370,9370,9370,0
20250318,173300,1060578150,9370,9370,9370,9370,0
20250318,173200,1060578150,9370,9370,9370,9370,0
20250318,173100,1060578150,9370,9370,9370,9370,0
20250318,173000,1060578150,9370,9370,9370,9370,0
20250318,172900,1060578150,9370,9370,9370,9370,0
20250318,172800,1060578150,9370,9370,9370,9370,0
20250318,172700,1060578150,9370,9370,9370,9370,0
20250318,172600,1060578150,9370,9370,9370,9370,0
20250318,172500,1060578150,9370,9370,9370,9370,0
20250318,172400,1060578150,9370,9370,9370,9370,0
20250318,172300,1060578150,9370,9370,9370,9370,2547
20250318,172200,1060578150,9370,9370,9370,9370,0
20250318,172100,1060578150,9370,9370,9370,9370,0
20250318,172000,1060578150,9370,9370,9370,9370,0
20250318,171900,1060578150,9370,9370,9370,9370,0
20250318,171800,1060578150,9370,9370,9370,9370,0
20250318,171700,1060578150,9370,9370,9370,9370,0
20250318,171600,1060578150,9370,9370,9370,9370,0
20250318,171500,1060578150,9370,9370,9370,9370,0
20250318,171400,1060578150,9370,9370,9370,9370,0
20250318,171300,1060578150,9370,9370,9370,9370,0
20250318,171200,1060578150,9370,9370,9370,9370,0
20250318,171100,1060578150,9370,9370,9370,9370,0
20250318,171000,1060578150,9370,9370,9370,9370,0
20250318,170900,1060578150,9370,9370,9370,9370,0
20250318,170800,1060578150,9370,9370,9370,9370,0
20250318,170700,1060578150,9370,9370,9370,9370,0
20250318,170600,1060578150,9370,9370,9370,9370,0
20250318,170500,1060578150,9370,9370,9370,9370,0
20250318,170400,1060578150,9370,9370,9370,9370,0
20250318,170300,1060578150,9370,9370,9370,9370,0
20250318,170200,1060578150,9370,9370,9370,9370,0
20250318,170100,1060578150,9370,9370,9370,9370,0
20250318,170000,1060578150,9370,9370,9370,9370,0
20250318,165900,1060578150,9370,9370,9370,9370,0
20250318,165800,1060578150,9370,9370,9370,9370,0
20250318,165700,1060578150,9370,9370,9370,9370,0
20250318,165600,1060578150,9370,9370,9370,9370,0
20250318,165500,1060578150,9370,9370,9370,9370,0
20250318,165400,1060578150,9370,9370,9370,9370,0
20250318,165300,1060578150,9370,9370,9370,9370,2547
20250318,165200,1060578150,9370,9370,9370,9370,0
20250318,165100,1060578150,9370,9370,9370,9370,0
20250318,165000,1060578150,9370,9370,9370,9370,0
20250318,164900,1060578150,9370,9370,9370,9370,0
20250318,164800,1060578150,9370,9370,9370,9370,0
20250318,164700,1060578150,9370,9370,9370,9370,0
20250318,164600,1060578150,9370,9370,9370,9370,0
20250318,164500,1060578150,9370,9370,9370,9370,0
20250318,164400,1060578150,9370,9370,9370,9370,0
20250318,164300,1060578150,9370,9370,9370,9370,0
20250318,164200,1060578150,9370,9370,9370,9370,0
20250318,164100,1060578150,9370,9370,9370,9370,0
20250318,164000,1060578150,9370,9370,9370,9370,0
20250318,163900,1060578150,9370,9370,9370,9370,0
20250318,163800,1060578150,9370,9370,9370,9370,0
20250318,163700,1060578150,9370,9370,9370,9370,0
20250318,163600,1060578150,9370,9370,9370,9370,0
20250318,163500,1060578150,9370,9370,9370,9370,0
20250318,163400,1060578150,9370,9370,9370,9370,0
20250318,163300,1060578150,9370,9370,9370,9370,0
20250318,163200,1060578150,9370,9370,9370,9370,0
20250318,163100,1060578150,9370,9370,9370,9370,0
20250318,163000,1060578150,9370,9370,9370,9370,0
20250318,162900,1060578150,9370,9370,9370,9370,0
20250318,162800,1060578150,9370,9370,9370,9370,0
20250318,162700,1060578150,9370,9370,9370,9370,0
20250318,162600,1060578150,9370,9370,9370,9370,0
20250318,162500,1060578150,9370,9370,9370,9370,0
20250318,162400,1060578150,9370,9370,9370,9370,0
20250318,162300,1060578150,9370,9370,9370,9370,2547
20250318,162200,1060578150,9370,9370,9370,9370,0
20250318,162100,1060578150,9370,9370,9370,9370,0
20250318,162000,1060578150,9370,9370,9370,9370,0
20250318,161900,1060578150,9370,9370,9370,9370,0
20250318,161800,1060578150,9370,9370,9370,9370,0
20250318,161700,1060578150,9370,9370,9370,9370,0
20250318,161600,1060578150,9370,9370,9370,9370,0
20250318,161500,1060578150,9370,9370,9370,9370,0
20250318,161400,1060578150,9370,9370,9370,9370,0
20250318,161300,1060578150,9370,9370,9370,9370,0
20250318,161200,1060578150,9370,9370,9370,9370,0
20250318,161100,1060578150,9370,9370,9370,9370,0
20250318,161000,1060578150,9370,9370,9370,9370,0
20250318,160900,1060578150,9370,9370,9370,9370,0
20250318,160800,1060578150,9370,9370,9370,9370,0
20250318,160700,1060578150,9370,9370,9370,9370,0
20250318,160600,1060578150,9370,9370,9370,9370,0
20250318,160500,1060578150,9370,9370,9370,9370,0
20250318,160400,1060578150,9370,9370,9370,9370,0
20250318,160300,1060578150,9370,9370,9370,9370,0
20250318,160200,1060578150,9370,9370,9370,9370,0
20250318,160100,1060578150,9370,9370,9370,9370,0
20250318,160000,1060578150,9370,9370,9370,9370,0
20250318,155900,1060578150,9370,9370,9370,9370,0
20250318,155800,1060578150,9370,9370,9370,9370,0
20250318,155700,1060578150,9370,9370,9370,9370,0
20250318,155600,1060578150,9370,9370,9370,9370,0
20250318,155500,1060578150,9370,9370,9370,9370,0
20250318,155400,1060578150,9370,9370,9370,9370,0
20250318,155300,1060578150,9370,9370,9370,9370,2547
20250318,155200,1060578150,9370,9370,9370,9370,0
20250318,155100,1060578150,9370,9370,9370,9370,0
20250318,155000,1060578150,9370,9370,9370,9370,0
20250318,154900,1060578150,9370,9370,9370,9370,0
20250318,154800,1060578150,9370,9370,9370,9370,0
20250318,154700,1060578150,9370,9370,9370,9370,0
20250318,154600,1060578150,9370,9370,9370,9370,0
20250318,154500,1060578150,9370,9370,9370,9370,0
20250318,154400,1060578150,9370,9370,9370,9370,0
20250318,154300,1060578150,9370,9370,9370,9370,0
20250318,154200,1060578150,9370,9370,9370,9370,0
20250318,154100,1060578150,9370,9370,9370,9370,0
20250318,154000,1060578150,9370,9370,9370,9370,0
20250318,153900,1060578150,9370,9370,9370,9370,0
20250318,153800,1060578150,9370,9370,9370,9370,0
20250318,153700,1060578150,9370,9370,9370,9370,0
20250318,153600,1060578150,9370,9370,9370,9370,0
20250318,153500,1060578150,9370,9370,9370,9370,0
20250318,153400,1060578150,9370,9370,9370,9370,0
20250318,153300,1060578150,9370,9370,9370,9370,0
20250318,153200,1060578150,9370,9370,9370,9370,0
20250318,153100,1060578150,9370,9370,9370,9370,0
20250318,153000,1060578150,9370,9370,9370,9370,2547
20250318,152900,1036712760,9380,9380,9380,9380,0
20250318,152800,1036712760,9380,9380,9380,9380,0
20250318,152700,1036712760,9380,9380,9380,9380,0
20250318,152600,1036712760,9380,9380,9380,9380,0
20250318,152500,1036712760,9380,9380,9380,9380,0
20250318,152400,1036712760,9380,9380,9380,9380,0
20250318,152300,1036712760,9380,9380,9380,9380,0
20250318,152200,1036712760,9380,9380,9380,9380,0
20250318,152100,1036712760,9380,9380,9380,9380,0
20250318,152000,1036712760,9380,9380,9380,9380,0
20250318,151900,1036712760,9380,9350,9390,9350,1076
20250318,151800,1026632980,9360,9360,9360,9360,13
20250318,151700,1026511300,9350,9350,9360,9350,386
20250318,151600,1022900050,9350,9360,9360,9350,155
20250318,151500,1021450250,9360,9360,9360,9350,53
20250318,151400,1020954510,9360,9370,9370,9360,3
20250318,151300,1020926420,9360,9370,9370,9360,380
20250318,151200,1017369580,9370,9375,9375,9370,331
20250318,151100,1014267810,9380,9380,9380,9380,0
20250318,151000,1014267810,9380,9370,9380,9370,34
20250318,150900,1013949220,9370,9380,9380,9370,127
20250318,150800,1012759050,9380,9370,9380,9370,92
20250318,150700,1011897000,9370,9370,9370,9370,0
20250318,150600,1011897000,9370,9370,9370,9370,19
20250318,150500,1011718970,9380,9380,9380,9370,80
20250318,150400,1010968900,9370,9380,9380,9370,271
20250318,150300,1008427100,9380,9370,9380,9370,2
20250318,150200,1008408350,9360,9380,9380,9360,145
20250318,150100,1007049940,9380,9390,9390,9370,40
20250318,150000,1006674400,9350,9380,9380,9350,468
20250318,145900,1002298320,9390,9390,9390,9390,107
20250318,145800,1001293590,9390,9390,9390,9390,4
20250318,145700,1001256030,9390,9390,9400,9390,18
20250318,145600,1001086970,9350,9375,9375,9350,57
20250318,145500,1000553995,9350,9400,9400,9350,17
20250318,145400,1000394995,9360,9360,9360,9360,1
20250318,145300,1000385635,9400,9400,9400,9400,1
20250318,145200,1000376235,9350,9350,9360,9350,400
20250318,145100,996636225,9350,9360,9400,9350,1360
20250318,145000,983919235,9360,9400,9400,9360,31
20250318,144900,983628935,9400,9400,9400,9400,2
20250318,144800,983610135,9350,9350,9350,9350,0
20250318,144700,983610135,9350,9400,9400,9350,31
20250318,144600,983319365,9400,9400,9400,9400,2
20250318,144500,983300565,9400,9400,9400,9400,1
20250318,144400,983291165,9400,9400,9400,9400,1
20250318,144300,983281765,9350,9400,9400,9350,307
20250318,144200,980410495,9400,9400,9400,9400,0
20250318,144100,980410495,9400,9400,9400,9400,1
20250318,144000,980401095,9400,9400,9400,9400,1
20250318,143900,980391695,9400,9400,9400,9400,30
20250318,143800,980109695,9400,9390,9400,9390,1202
20250318,143700,968822885,9390,9390,9390,9390,2
20250318,143600,968804105,9390,9390,9390,9390,2
20250318,143500,968785325,9390,9380,9390,9380,106
20250318,143400,967791025,9380,9380,9380,9380,10
20250318,143300,967697225,9390,9390,9390,9390,7
20250318,143200,967631495,9390,9390,9390,9390,0
20250318,143100,967631495,9390,9390,9390,9390,20
20250318,143000,967443695,9390,9390,9390,9390,20
20250318,142900,967255895,9390,9390,9390,9360,72
20250318,142800,966581315,9390,9350,9390,9350,204
20250318,142700,964673835,9400,9400,9400,9400,102
20250318,142600,963715035,9400,9400,9400,9400,5
20250318,142500,963668035,9400,9380,9410,9350,538
20250318,142400,958633975,9420,9420,9420,9420,0
20250318,142300,958633975,9420,9400,9420,9370,471
20250318,142200,954219025,9440,9440,9440,9440,0
20250318,142100,954219025,9440,9440,9440,9410,40
20250318,142000,953841955,9440,9440,9440,9440,1
20250318,141900,953832515,9440,9440,9440,9440,1
20250318,141800,953823075,9390,9460,9460,9390,2
20250318,141700,953804225,9460,9460,9460,9460,1
20250318,141600,953794765,9460,9470,9470,9380,323
20250318,141500,950764845,9390,9390,9390,9390,8
20250318,141400,950689725,9470,9400,9470,9390,671
20250318,141300,944386855,9480,9480,9480,9480,60
20250318,141200,943818055,9480,9390,9480,9390,1053
20250318,141100,933890395,9370,9370,9370,9370,300
20250318,141000,931079395,9380,9380,9380,9380,0
20250318,140900,931079395,9380,9380,9380,9380,4
20250318,140800,931041875,9370,9370,9370,9370,0
20250318,140700,931041875,9370,9380,9380,9370,84
20250318,140600,930254395,9360,9370,9370,9360,63
20250318,140500,929664275,9380,9380,9380,9380,0
20250318,140400,929664275,9380,9380,9380,9380,1
20250318,140300,929654895,9380,9380,9380,9380,3
20250318,140200,929626755,9370,9370,9370,9370,98
20250318,140100,928708495,9380,9380,9380,9380,0
20250318,140000,928708495,9380,9400,9400,9380,11
20250318,135900,928605295,9380,9390,9390,9380,20
20250318,135800,928417675,9390,9400,9400,9390,125
20250318,135700,927243275,9390,9390,9390,9390,0
20250318,135600,927243275,9390,9390,9390,9390,42
20250318,135500,926848895,9390,9390,9390,9390,0
20250318,135400,926848895,9390,9390,9390,9390,55
20250318,135300,926332445,9390,9390,9390,9390,49
20250318,135200,925872335,9390,9390,9390,9390,0
20250318,135100,925872335,9390,9390,9390,9390,0
20250318,135000,925872335,9390,9365,9390,9360,428
20250318,134900,921859180,9365,9360,9365,9360,20
20250318,134800,921671925,9370,9370,9370,9370,22
20250318,134700,921465785,9370,9370,9370,9370,0
20250318,134600,921465785,9370,9360,9370,9360,158
20250318,134500,919986125,9360,9360,9360,9360,0
20250318,134400,919986125,9360,9360,9360,9360,0
20250318,134300,919986125,9360,9365,9370,9350,2618
20250318,134200,895495740,9365,9365,9365,9365,10
20250318,134100,895402090,9360,9360,9360,9360,66
20250318,134000,894784330,9370,9370,9370,9370,89
20250318,133900,893950400,9370,9370,9370,9370,1
20250318,133800,893941030,9380,9380,9380,9380,198
20250318,133700,892083790,9380,9380,9380,9380,1
20250318,133600,892074410,9370,9380,9380,9370,30
20250318,133500,891793230,9380,9380,9380,9380,1027
20250318,133400,882159970,9380,9380,9380,9380,1
20250318,133300,882150590,9380,9380,9380,9380,0
20250318,133200,882150590,9380,9380,9380,9380,185
20250318,133100,880415290,9370,9380,9380,9370,60
20250318,133000,879852990,9370,9370,9370,9370,102
20250318,132900,878897250,9380,9380,9380,9380,14
20250318,132800,878765930,9370,9370,9370,9370,0
20250318,132700,878765930,9370,9370,9370,9370,0
20250318,132600,878765930,9370,9370,9370,9370,0
20250318,132500,878765930,9370,9370,9370,9370,0
20250318,132400,878765930,9370,9370,9370,9370,129
20250318,132300,877557200,9370,9370,9370,9370,54
20250318,132200,877051220,9370,9370,9370,9370,0
20250318,132100,877051220,9370,9370,9370,9370,0
20250318,132000,877051220,9370,9380,9380,9370,10
20250318,131900,876957480,9380,9380,9380,9380,5
20250318,131800,876910580,9380,9380,9380,9380,1
20250318,131700,876901200,9380,9380,9380,9380,10
20250318,131600,876807400,9380,9380,9380,9380,0
20250318,131500,876807400,9380,9380,9380,9380,43
20250318,131400,876404060,9380,9380,9380,9380,344
20250318,131300,873177340,9380,9390,9390,9380,297
20250318,131200,870389830,9400,9400,9400,9400,1
20250318,131100,870380430,9400,9410,9410,9400,351
20250318,131000,867079720,9420,9420,9420,9420,0
20250318,130900,867079720,9420,9420,9420,9420,0
20250318,130800,867079720,9420,9420,9420,9420,0
20250318,130700,867079720,9420,9420,9420,9420,0
20250318,130600,867079720,9420,9420,9420,9420,30
20250318,130500,866797120,9420,9420,9420,9420,62
20250318,130400,866213080,9430,9430,9430,9430,2
20250318,130300,866194220,9430,9430,9430,9430,1
20250318,130200,866184790,9430,9420,9430,9420,29
20250318,130100,865911470,9420,9420,9420,9420,5
20250318,130000,865864370,9420,9420,9420,9420,6
20250318,125900,865807850,9420,9420,9420,9420,1
20250318,125800,865798430,9410,9410,9410,9410,159
20250318,125700,864302240,9400,9410,9410,9400,73
20250318,125600,863615340,9410,9410,9410,9410,10
20250318,125500,863521240,9410,9410,9410,9410,72
20250318,125400,862843720,9410,9420,9420,9410,165
20250318,125300,861291020,9420,9420,9420,9420,0
20250318,125200,861291020,9420,9420,9420,9420,0
20250318,125100,861291020,9420,9430,9430,9420,72
20250318,125000,860612370,9430,9430,9430,9430,0
20250318,124900,860612370,9430,9430,9430,9430,10
20250318,124800,860518070,9430,9430,9430,9430,81
20250318,124700,859754240,9430,9430,9430,9430,20
20250318,124600,859565640,9430,9430,9430,9430,24
20250318,124500,859339320,9420,9420,9420,9420,102
20250318,124400,858378480,9430,9430,9430,9430,173
20250318,124300,856747090,9440,9440,9440,9440,100
20250318,124200,855803090,9460,9460,9470,9460,183
20250318,124100,854070830,9470,9470,9470,9470,0
20250318,124000,854070830,9470,9470,9470,9470,0
20250318,123900,854070830,9470,9470,9470,9470,1
20250318,123800,854061360,9430,9430,9430,9430,0
20250318,123700,854061360,9430,9430,9430,9430,0
20250318,123600,854061360,9430,9430,9430,9430,15
20250318,123500,853919910,9470,9470,9470,9470,50
20250318,123400,853446410,9440,9470,9470,9440,1910
20250318,123300,835397880,9490,9460,9490,9440,530
20250318,123200,830390160,9450,9450,9450,9450,1
20250318,123100,830380710,9460,9490,9490,9460,246
20250318,123000,828051720,9490,9490,9490,9490,31
20250318,122900,827757530,9490,9490,9490,9490,239
20250318,122800,825489420,9490,9490,9490,9490,6
20250318,122700,825432480,9490,9470,9490,9470,816
20250318,122600,817701130,9470,9440,9470,9440,110
20250318,122500,816662430,9460,9450,9460,9450,386
20250318,122400,813011870,9450,9430,9450,9430,238
20250318,122300,810764980,9430,9400,9430,9400,775
20250318,122200,803479520,9400,9400,9400,9400,0
20250318,122100,803479520,9400,9400,9400,9400,52
20250318,122000,802990720,9390,9390,9390,9390,58
20250318,121900,802446100,9390,9390,9390,9390,114
20250318,121800,801375640,9390,9390,9390,9390,18
20250318,121700,801206620,9390,9390,9390,9390,1
20250318,121600,801197230,9390,9390,9390,9390,0
20250318,121500,801197230,9390,9390,9390,9390,160
20250318,121400,799694830,9380,9380,9380,9380,3
20250318,121300,799666690,9380,9380,9380,9380,1
20250318,121200,799657310,9380,9380,9380,9380,0
20250318,121100,799657310,9380,9380,9380,9380,0
20250318,121000,799657310,9380,9380,9380,9380,9
20250318,120900,799572890,9380,9380,9380,9380,23
20250318,120800,799357150,9370,9380,9380,9370,85
20250318,120700,798559860,9380,9380,9380,9380,51
20250318,120600,798081480,9360,9360,9360,9360,0
20250318,120500,798081480,9360,9360,9360,9360,0
20250318,120400,798081480,9360,9360,9360,9360,10
20250318,120300,797987880,9360,9360,9360,9360,0
20250318,120200,797987880,9360,9360,9360,9360,0
20250318,120100,797987880,9360,9360,9360,9360,16
20250318,120000,797838120,9360,9360,9370,9360,613
20250318,115900,792100420,9350,9350,9350,9350,0
20250318,115800,792100420,9350,9350,9350,9350,0
20250318,115700,792100420,9350,9350,9350,9350,0
20250318,115600,792100420,9350,9350,9350,9350,300
20250318,115500,789295420,9350,9350,9350,9350,1
20250318,115400,789286070,9360,9360,9360,9360,0
20250318,115300,789286070,9360,9360,9360,9360,120
20250318,115200,788162870,9360,9370,9370,9360,200
20250318,115100,786290430,9380,9380,9380,9380,24
20250318,115000,786065310,9390,9390,9390,9390,1
20250318,114900,786055920,9380,9380,9380,9380,53
20250318,114800,785558780,9380,9380,9380,9380,101
20250318,114700,784611400,9380,9380,9380,9380,30
20250318,114600,784330000,9380,9380,9380,9380,0
20250318,114500,784330000,9380,9380,9380,9380,0
20250318,114400,784330000,9380,9400,9400,9380,13
20250318,114300,784207940,9390,9390,9390,9390,0
20250318,114200,784207940,9390,9390,9390,9390,115
20250318,114100,783128090,9380,9380,9380,9380,0
20250318,114000,783128090,9380,9380,9380,9380,0
20250318,113900,783128090,9380,9380,9380,9380,261
20250318,113800,780679910,9370,9370,9370,9360,202
20250318,113700,778787370,9370,9370,9370,9370,23
20250318,113600,778571860,9370,9380,9380,9370,22
20250318,113500,778365570,9380,9380,9380,9380,30
20250318,113400,778084170,9380,9380,9380,9380,0
20250318,113300,778084170,9380,9380,9380,9380,225
20250318,113200,775973670,9370,9370,9370,9370,1
20250318,113100,775964300,9380,9380,9380,9380,0
20250318,113000,775964300,9380,9380,9380,9380,0
20250318,112900,775964300,9380,9380,9380,9380,0
20250318,112800,775964300,9380,9380,9380,9380,1
20250318,112700,775954920,9380,9380,9380,9380,0
20250318,112600,775954920,9380,9380,9380,9380,5
20250318,112500,775908020,9380,9380,9380,9380,2
20250318,112400,775889260,9360,9360,9360,9360,114
20250318,112300,774822220,9360,9370,9370,9360,409
20250318,112200,770993650,9360,9360,9360,9360,138
20250318,112100,769701970,9360,9370,9370,9360,307
20250318,112000,766827100,9380,9380,9380,9380,0
20250318,111900,766827100,9380,9380,9380,9380,0
20250318,111800,766827100,9380,9380,9380,9380,300
20250318,111700,764013100,9380,9380,9380,9380,0
20250318,111600,764013100,9380,9380,9380,9380,17
20250318,111500,763853640,9380,9380,9380,9380,100
20250318,111400,762915640,9380,9380,9380,9380,5
20250318,111300,762868740,9380,9380,9380,9380,38
20250318,111200,762512300,9360,9360,9370,9360,132
20250318,111100,761276760,9360,9360,9360,9360,0
20250318,111000,761276760,9360,9360,9360,9360,9
20250318,110900,761192520,9360,9370,9370,9360,507
20250318,110800,756446890,9360,9370,9390,9360,139
20250318,110700,755144520,9360,9370,9370,9360,207
20250318,110600,753206910,9370,9370,9370,9370,33
20250318,110500,752897700,9360,9360,9360,9360,213
20250318,110400,750904020,9360,9360,9360,9360,0
20250318,110300,750904020,9360,9360,9360,9360,0
20250318,110200,750904020,9360,9360,9360,9360,8
20250318,110100,750829140,9360,9360,9360,9360,292
20250318,110000,748096020,9360,9360,9360,9360,0
20250318,105900,748096020,9360,9360,9360,9360,1
20250318,105800,748086660,9360,9360,9360,9360,39
20250318,105700,747721620,9360,9360,9360,9360,124
20250318,105600,746560980,9370,9370,9370,9370,1
20250318,105500,746551610,9350,9370,9370,9350,2
20250318,105400,746532890,9360,9360,9360,9360,89
20250318,105300,745699850,9360,9360,9360,9360,130
20250318,105200,744483050,9360,9360,9360,9360,550
20250318,105100,739335050,9370,9370,9370,9370,0
20250318,105000,739335050,9370,9370,9370,9370,0
20250318,104900,739335050,9370,9370,9370,9370,1
20250318,104800,739325680,9360,9360,9360,9360,100
20250318,104700,738389680,9360,9360,9360,9360,0
20250318,104600,738389680,9360,9370,9370,9360,134
20250318,104500,737134770,9360,9360,9360,9360,24
20250318,104400,736910130,9360,9360,9360,9360,709
20250318,104300,730273890,9360,9360,9360,9360,1
20250318,104200,730264530,9370,9360,9370,9360,607
20250318,104100,724582980,9370,9370,9370,9370,396
20250318,104000,720872460,9370,9380,9380,9370,23
20250318,103900,720656840,9380,9380,9380,9380,106
20250318,103800,719662560,9390,9390,9390,9390,0
20250318,103700,719662560,9390,9390,9390,9390,4
20250318,103600,719625000,9390,9390,9390,9390,0
20250318,103500,719625000,9390,9390,9390,9390,4
20250318,103400,719587440,9380,9390,9390,9380,116
20250318,103300,718499250,9390,9390,9390,9390,5
20250318,103200,718452300,9390,9390,9390,9390,1
20250318,103100,718442910,9390,9390,9390,9390,49
20250318,103000,717982800,9390,9390,9390,9390,2
20250318,102900,717964020,9390,9390,9390,9390,0
20250318,102800,717964020,9390,9390,9390,9390,110
20250318,102700,716931120,9380,9380,9380,9380,25
20250318,102600,716696620,9370,9370,9370,9370,80
20250318,102500,715947020,9370,9370,9370,9370,0
20250318,102400,715947020,9370,9370,9370,9370,0
20250318,102300,715947020,9370,9380,9380,9370,218
20250318,102200,713902750,9380,9390,9390,9380,1659
20250318,102100,698334130,9390,9390,9390,9390,123
20250318,102000,697179160,9390,9390,9390,9390,0
20250318,101900,697179160,9390,9390,9390,9390,3
20250318,101800,697150990,9400,9400,9400,9400,112
20250318,101700,696098190,9390,9390,9390,9390,0
20250318,101600,696098190,9390,9390,9390,9390,55
20250318,101500,695581740,9390,9390,9390,9390,0
20250318,101400,695581740,9390,9390,9390,9390,83
20250318,101300,694802370,9390,9390,9390,9390,2
20250318,101200,694783590,9380,9390,9390,9380,280
20250318,101100,692155390,9380,9380,9380,9380,0
20250318,101000,692155390,9380,9380,9380,9380,47
20250318,100900,691714530,9380,9390,9390,9380,286
20250318,100800,689031710,9390,9390,9390,9390,120
20250318,100700,687904910,9390,9390,9390,9380,128
20250318,100600,686703090,9380,9380,9380,9380,209
20250318,100500,684742670,9390,9395,9395,9390,303
20250318,100400,681897475,9390,9390,9390,9390,205
20250318,100300,679972525,9390,9390,9390,9380,688
20250318,100200,673512405,9400,9400,9400,9400,5
20250318,100100,673465405,9400,9400,9400,9400,6
20250318,100000,673409005,9400,9400,9410,9400,338
20250318,095900,670231755,9390,9400,9400,9390,38
20250318,095800,669874925,9400,9400,9400,9390,638
20250318,095700,663878045,9400,9400,9400,9400,156
20250318,095600,662411645,9390,9390,9390,9390,0
20250318,095500,662411645,9390,9400,9400,9390,61
20250318,095400,661838555,9390,9400,9400,9390,81
20250318,095300,661077165,9390,9400,9430,9380,361
20250318,095200,657683365,9420,9410,9430,9410,160
20250318,095100,656177655,9410,9420,9440,9410,1003
20250318,095000,646727525,9420,9430,9430,9420,425
20250318,094900,642722085,9430,9410,9430,9410,4587
20250318,094800,599556215,9380,9390,9400,9380,236
20250318,094700,597339545,9390,9390,9390,9390,71
20250318,094600,596672855,9400,9410,9410,9400,897
20250318,094500,588234185,9410,9400,9410,9400,100
20250318,094400,587294165,9400,9390,9410,9390,299
20250318,094300,584485825,9390,9340,9390,9340,285
20250318,094200,581816905,9340,9330,9340,9330,528
20250318,094100,576885435,9330,9340,9340,9330,600
20250318,094000,571283445,9340,9340,9340,9340,51
20250318,093900,570807105,9340,9340,9340,9340,0
20250318,093800,570807105,9340,9350,9350,9340,5
20250318,093700,570760375,9340,9350,9350,9340,78
20250318,093600,570031345,9360,9360,9360,9360,25
20250318,093500,569797345,9370,9370,9370,9370,1
20250318,093400,569787975,9370,9370,9370,9370,12
20250318,093300,569675535,9360,9360,9360,9360,761
20250318,093200,562552575,9360,9370,9370,9330,539
20250318,093100,557512705,9370,9370,9370,9360,211
20250318,093000,555536745,9370,9390,9390,9360,1171
20250318,092900,544553575,9390,9370,9410,9370,4600
20250318,092800,501321825,9380,9380,9380,9380,23
20250318,092700,501106085,9380,9340,9380,9320,263
20250318,092600,498645665,9320,9330,9340,9320,284
20250318,092500,495997185,9310,9330,9400,9310,875
20250318,092400,487822175,9330,9280,9330,9280,3921
20250318,092300,451351485,9290,9290,9290,9280,581
20250318,092200,445956105,9300,9310,9310,9290,680
20250318,092100,439637685,9300,9300,9300,9290,2010
20250318,092000,420959305,9290,9290,9300,9290,313
20250318,091900,418051355,9290,9315,9330,9290,470
20250318,091800,413681690,9290,9300,9350,9290,1043
20250318,091700,403987040,9300,9330,9330,9300,10493
20250318,091600,306198020,9330,9360,9360,9330,1917
20250318,091500,288279100,9350,9360,9380,9350,83
20250318,091400,287503000,9350,9370,9370,9350,3000
20250318,091300,259452000,9350,9390,9390,9350,997
20250318,091200,250108760,9390,9330,9390,9320,1494
20250318,091100,236159220,9320,9350,9350,9320,2238
20250318,091000,215271870,9350,9360,9360,9350,449
20250318,090900,211071740,9360,9370,9370,9350,1741
20250318,090800,194789870,9370,9370,9370,9360,67
20250318,090700,194162500,9360,9360,9400,9360,1015
20250318,090600,184653720,9360,9370,9370,9360,449
20250318,090500,180450970,9360,9370,9400,9350,1987
20250318,090400,161834600,9370,9450,9450,9350,5736
20250318,090300,108063490,9430,9500,9500,9430,2560
20250318,090200,83868580,9450,9490,9510,9450,4479
20250318,090100,41482790,9490,9530,9560,9490,1404
20250318,090000,28132780,9530,9590,9590,9520,2592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 212300 1060578150 9370 9370 9370 9370 2547
3 20250318 212200 1060578150 9370 9370 9370 9370 0
4 20250318 212100 1060578150 9370 9370 9370 9370 0
5 20250318 212000 1060578150 9370 9370 9370 9370 0
6 20250318 211900 1060578150 9370 9370 9370 9370 0
7 20250318 211800 1060578150 9370 9370 9370 9370 0
8 20250318 211700 1060578150 9370 9370 9370 9370 0
9 20250318 211600 1060578150 9370 9370 9370 9370 0
10 20250318 211500 1060578150 9370 9370 9370 9370 0
11 20250318 211400 1060578150 9370 9370 9370 9370 0
12 20250318 211300 1060578150 9370 9370 9370 9370 0
13 20250318 211200 1060578150 9370 9370 9370 9370 0
14 20250318 211100 1060578150 9370 9370 9370 9370 0
15 20250318 211000 1060578150 9370 9370 9370 9370 0
16 20250318 210900 1060578150 9370 9370 9370 9370 0
17 20250318 210800 1060578150 9370 9370 9370 9370 0
18 20250318 210700 1060578150 9370 9370 9370 9370 0
19 20250318 210600 1060578150 9370 9370 9370 9370 0
20 20250318 210500 1060578150 9370 9370 9370 9370 0
21 20250318 210400 1060578150 9370 9370 9370 9370 0
22 20250318 210300 1060578150 9370 9370 9370 9370 0
23 20250318 210200 1060578150 9370 9370 9370 9370 0
24 20250318 210100 1060578150 9370 9370 9370 9370 0
25 20250318 210000 1060578150 9370 9370 9370 9370 0
26 20250318 205900 1060578150 9370 9370 9370 9370 0
27 20250318 205800 1060578150 9370 9370 9370 9370 0
28 20250318 205700 1060578150 9370 9370 9370 9370 0
29 20250318 205600 1060578150 9370 9370 9370 9370 0
30 20250318 205500 1060578150 9370 9370 9370 9370 0
31 20250318 205400 1060578150 9370 9370 9370 9370 0
32 20250318 205300 1060578150 9370 9370 9370 9370 2547
33 20250318 205200 1060578150 9370 9370 9370 9370 0
34 20250318 205100 1060578150 9370 9370 9370 9370 0
35 20250318 205000 1060578150 9370 9370 9370 9370 0
36 20250318 204900 1060578150 9370 9370 9370 9370 0
37 20250318 204800 1060578150 9370 9370 9370 9370 0
38 20250318 204700 1060578150 9370 9370 9370 9370 0
39 20250318 204600 1060578150 9370 9370 9370 9370 0
40 20250318 204500 1060578150 9370 9370 9370 9370 0
41 20250318 204400 1060578150 9370 9370 9370 9370 0
42 20250318 204300 1060578150 9370 9370 9370 9370 0
43 20250318 204200 1060578150 9370 9370 9370 9370 0
44 20250318 204100 1060578150 9370 9370 9370 9370 0
45 20250318 204000 1060578150 9370 9370 9370 9370 0
46 20250318 203900 1060578150 9370 9370 9370 9370 0
47 20250318 203800 1060578150 9370 9370 9370 9370 0
48 20250318 203700 1060578150 9370 9370 9370 9370 0
49 20250318 203600 1060578150 9370 9370 9370 9370 0
50 20250318 203500 1060578150 9370 9370 9370 9370 0
51 20250318 203400 1060578150 9370 9370 9370 9370 0
52 20250318 203300 1060578150 9370 9370 9370 9370 0
53 20250318 203200 1060578150 9370 9370 9370 9370 0
54 20250318 203100 1060578150 9370 9370 9370 9370 0
55 20250318 203000 1060578150 9370 9370 9370 9370 0
56 20250318 202900 1060578150 9370 9370 9370 9370 0
57 20250318 202800 1060578150 9370 9370 9370 9370 0
58 20250318 202700 1060578150 9370 9370 9370 9370 0
59 20250318 202600 1060578150 9370 9370 9370 9370 0
60 20250318 202500 1060578150 9370 9370 9370 9370 0
61 20250318 202400 1060578150 9370 9370 9370 9370 0
62 20250318 202300 1060578150 9370 9370 9370 9370 2547
63 20250318 202200 1060578150 9370 9370 9370 9370 0
64 20250318 202100 1060578150 9370 9370 9370 9370 0
65 20250318 202000 1060578150 9370 9370 9370 9370 0
66 20250318 201900 1060578150 9370 9370 9370 9370 0
67 20250318 201800 1060578150 9370 9370 9370 9370 0
68 20250318 201700 1060578150 9370 9370 9370 9370 0
69 20250318 201600 1060578150 9370 9370 9370 9370 0
70 20250318 201500 1060578150 9370 9370 9370 9370 0
71 20250318 201400 1060578150 9370 9370 9370 9370 0
72 20250318 201300 1060578150 9370 9370 9370 9370 0
73 20250318 201200 1060578150 9370 9370 9370 9370 0
74 20250318 201100 1060578150 9370 9370 9370 9370 0
75 20250318 201000 1060578150 9370 9370 9370 9370 0
76 20250318 200900 1060578150 9370 9370 9370 9370 0
77 20250318 200800 1060578150 9370 9370 9370 9370 0
78 20250318 200700 1060578150 9370 9370 9370 9370 0
79 20250318 200600 1060578150 9370 9370 9370 9370 0
80 20250318 200500 1060578150 9370 9370 9370 9370 0
81 20250318 200400 1060578150 9370 9370 9370 9370 0
82 20250318 200300 1060578150 9370 9370 9370 9370 0
83 20250318 200200 1060578150 9370 9370 9370 9370 0
84 20250318 200100 1060578150 9370 9370 9370 9370 0
85 20250318 200000 1060578150 9370 9370 9370 9370 0
86 20250318 195900 1060578150 9370 9370 9370 9370 0
87 20250318 195800 1060578150 9370 9370 9370 9370 0
88 20250318 195700 1060578150 9370 9370 9370 9370 0
89 20250318 195600 1060578150 9370 9370 9370 9370 0
90 20250318 195500 1060578150 9370 9370 9370 9370 0
91 20250318 195400 1060578150 9370 9370 9370 9370 0
92 20250318 195300 1060578150 9370 9370 9370 9370 2547
93 20250318 195200 1060578150 9370 9370 9370 9370 0
94 20250318 195100 1060578150 9370 9370 9370 9370 0
95 20250318 195000 1060578150 9370 9370 9370 9370 0
96 20250318 194900 1060578150 9370 9370 9370 9370 0
97 20250318 194800 1060578150 9370 9370 9370 9370 0
98 20250318 194700 1060578150 9370 9370 9370 9370 0
99 20250318 194600 1060578150 9370 9370 9370 9370 0
100 20250318 194500 1060578150 9370 9370 9370 9370 0
101 20250318 194400 1060578150 9370 9370 9370 9370 0
102 20250318 194300 1060578150 9370 9370 9370 9370 0
103 20250318 194200 1060578150 9370 9370 9370 9370 0
104 20250318 194100 1060578150 9370 9370 9370 9370 0
105 20250318 194000 1060578150 9370 9370 9370 9370 0
106 20250318 193900 1060578150 9370 9370 9370 9370 0
107 20250318 193800 1060578150 9370 9370 9370 9370 0
108 20250318 193700 1060578150 9370 9370 9370 9370 0
109 20250318 193600 1060578150 9370 9370 9370 9370 0
110 20250318 193500 1060578150 9370 9370 9370 9370 0
111 20250318 193400 1060578150 9370 9370 9370 9370 0
112 20250318 193300 1060578150 9370 9370 9370 9370 0
113 20250318 193200 1060578150 9370 9370 9370 9370 0
114 20250318 193100 1060578150 9370 9370 9370 9370 0
115 20250318 193000 1060578150 9370 9370 9370 9370 0
116 20250318 192900 1060578150 9370 9370 9370 9370 0
117 20250318 192800 1060578150 9370 9370 9370 9370 0
118 20250318 192700 1060578150 9370 9370 9370 9370 0
119 20250318 192600 1060578150 9370 9370 9370 9370 0
120 20250318 192500 1060578150 9370 9370 9370 9370 0
121 20250318 192400 1060578150 9370 9370 9370 9370 0
122 20250318 192300 1060578150 9370 9370 9370 9370 2547
123 20250318 192200 1060578150 9370 9370 9370 9370 0
124 20250318 192100 1060578150 9370 9370 9370 9370 0
125 20250318 192000 1060578150 9370 9370 9370 9370 0
126 20250318 191900 1060578150 9370 9370 9370 9370 0
127 20250318 191800 1060578150 9370 9370 9370 9370 0
128 20250318 191700 1060578150 9370 9370 9370 9370 0
129 20250318 191600 1060578150 9370 9370 9370 9370 0
130 20250318 191500 1060578150 9370 9370 9370 9370 0
131 20250318 191400 1060578150 9370 9370 9370 9370 0
132 20250318 191300 1060578150 9370 9370 9370 9370 0
133 20250318 191200 1060578150 9370 9370 9370 9370 0
134 20250318 191100 1060578150 9370 9370 9370 9370 0
135 20250318 191000 1060578150 9370 9370 9370 9370 0
136 20250318 190900 1060578150 9370 9370 9370 9370 0
137 20250318 190800 1060578150 9370 9370 9370 9370 0
138 20250318 190700 1060578150 9370 9370 9370 9370 0
139 20250318 190600 1060578150 9370 9370 9370 9370 0
140 20250318 190500 1060578150 9370 9370 9370 9370 0
141 20250318 190400 1060578150 9370 9370 9370 9370 0
142 20250318 190300 1060578150 9370 9370 9370 9370 0
143 20250318 190200 1060578150 9370 9370 9370 9370 0
144 20250318 190100 1060578150 9370 9370 9370 9370 0
145 20250318 190000 1060578150 9370 9370 9370 9370 0
146 20250318 185900 1060578150 9370 9370 9370 9370 0
147 20250318 185800 1060578150 9370 9370 9370 9370 0
148 20250318 185700 1060578150 9370 9370 9370 9370 0
149 20250318 185600 1060578150 9370 9370 9370 9370 0
150 20250318 185500 1060578150 9370 9370 9370 9370 0
151 20250318 185400 1060578150 9370 9370 9370 9370 0
152 20250318 185300 1060578150 9370 9370 9370 9370 2547
153 20250318 185200 1060578150 9370 9370 9370 9370 0
154 20250318 185100 1060578150 9370 9370 9370 9370 0
155 20250318 185000 1060578150 9370 9370 9370 9370 0
156 20250318 184900 1060578150 9370 9370 9370 9370 0
157 20250318 184800 1060578150 9370 9370 9370 9370 0
158 20250318 184700 1060578150 9370 9370 9370 9370 0
159 20250318 184600 1060578150 9370 9370 9370 9370 0
160 20250318 184500 1060578150 9370 9370 9370 9370 0
161 20250318 184400 1060578150 9370 9370 9370 9370 0
162 20250318 184300 1060578150 9370 9370 9370 9370 0
163 20250318 184200 1060578150 9370 9370 9370 9370 0
164 20250318 184100 1060578150 9370 9370 9370 9370 0
165 20250318 184000 1060578150 9370 9370 9370 9370 0
166 20250318 183900 1060578150 9370 9370 9370 9370 0
167 20250318 183800 1060578150 9370 9370 9370 9370 0
168 20250318 183700 1060578150 9370 9370 9370 9370 0
169 20250318 183600 1060578150 9370 9370 9370 9370 0
170 20250318 183500 1060578150 9370 9370 9370 9370 0
171 20250318 183400 1060578150 9370 9370 9370 9370 0
172 20250318 183300 1060578150 9370 9370 9370 9370 0
173 20250318 183200 1060578150 9370 9370 9370 9370 0
174 20250318 183100 1060578150 9370 9370 9370 9370 0
175 20250318 183000 1060578150 9370 9370 9370 9370 0
176 20250318 182900 1060578150 9370 9370 9370 9370 0
177 20250318 182800 1060578150 9370 9370 9370 9370 0
178 20250318 182700 1060578150 9370 9370 9370 9370 0
179 20250318 182600 1060578150 9370 9370 9370 9370 0
180 20250318 182500 1060578150 9370 9370 9370 9370 0
181 20250318 182400 1060578150 9370 9370 9370 9370 0
182 20250318 182300 1060578150 9370 9370 9370 9370 2547
183 20250318 182200 1060578150 9370 9370 9370 9370 0
184 20250318 182100 1060578150 9370 9370 9370 9370 0
185 20250318 182000 1060578150 9370 9370 9370 9370 0
186 20250318 181900 1060578150 9370 9370 9370 9370 0
187 20250318 181800 1060578150 9370 9370 9370 9370 0
188 20250318 181700 1060578150 9370 9370 9370 9370 0
189 20250318 181600 1060578150 9370 9370 9370 9370 0
190 20250318 181500 1060578150 9370 9370 9370 9370 0
191 20250318 181400 1060578150 9370 9370 9370 9370 0
192 20250318 181300 1060578150 9370 9370 9370 9370 0
193 20250318 181200 1060578150 9370 9370 9370 9370 0
194 20250318 181100 1060578150 9370 9370 9370 9370 0
195 20250318 181000 1060578150 9370 9370 9370 9370 0
196 20250318 180900 1060578150 9370 9370 9370 9370 0
197 20250318 180800 1060578150 9370 9370 9370 9370 0
198 20250318 180700 1060578150 9370 9370 9370 9370 0
199 20250318 180600 1060578150 9370 9370 9370 9370 0
200 20250318 180500 1060578150 9370 9370 9370 9370 0
201 20250318 180400 1060578150 9370 9370 9370 9370 0
202 20250318 180300 1060578150 9370 9370 9370 9370 0
203 20250318 180200 1060578150 9370 9370 9370 9370 0
204 20250318 180100 1060578150 9370 9370 9370 9370 0
205 20250318 180000 1060578150 9370 9370 9370 9370 0
206 20250318 175900 1060578150 9370 9370 9370 9370 0
207 20250318 175800 1060578150 9370 9370 9370 9370 0
208 20250318 175700 1060578150 9370 9370 9370 9370 0
209 20250318 175600 1060578150 9370 9370 9370 9370 0
210 20250318 175500 1060578150 9370 9370 9370 9370 0
211 20250318 175400 1060578150 9370 9370 9370 9370 0
212 20250318 175300 1060578150 9370 9370 9370 9370 2547
213 20250318 175200 1060578150 9370 9370 9370 9370 0
214 20250318 175100 1060578150 9370 9370 9370 9370 0
215 20250318 175000 1060578150 9370 9370 9370 9370 0
216 20250318 174900 1060578150 9370 9370 9370 9370 0
217 20250318 174800 1060578150 9370 9370 9370 9370 0
218 20250318 174700 1060578150 9370 9370 9370 9370 0
219 20250318 174600 1060578150 9370 9370 9370 9370 0
220 20250318 174500 1060578150 9370 9370 9370 9370 0
221 20250318 174400 1060578150 9370 9370 9370 9370 0
222 20250318 174300 1060578150 9370 9370 9370 9370 0
223 20250318 174200 1060578150 9370 9370 9370 9370 0
224 20250318 174100 1060578150 9370 9370 9370 9370 0
225 20250318 174000 1060578150 9370 9370 9370 9370 0
226 20250318 173900 1060578150 9370 9370 9370 9370 0
227 20250318 173800 1060578150 9370 9370 9370 9370 0
228 20250318 173700 1060578150 9370 9370 9370 9370 0
229 20250318 173600 1060578150 9370 9370 9370 9370 0
230 20250318 173500 1060578150 9370 9370 9370 9370 0
231 20250318 173400 1060578150 9370 9370 9370 9370 0
232 20250318 173300 1060578150 9370 9370 9370 9370 0
233 20250318 173200 1060578150 9370 9370 9370 9370 0
234 20250318 173100 1060578150 9370 9370 9370 9370 0
235 20250318 173000 1060578150 9370 9370 9370 9370 0
236 20250318 172900 1060578150 9370 9370 9370 9370 0
237 20250318 172800 1060578150 9370 9370 9370 9370 0
238 20250318 172700 1060578150 9370 9370 9370 9370 0
239 20250318 172600 1060578150 9370 9370 9370 9370 0
240 20250318 172500 1060578150 9370 9370 9370 9370 0
241 20250318 172400 1060578150 9370 9370 9370 9370 0
242 20250318 172300 1060578150 9370 9370 9370 9370 2547
243 20250318 172200 1060578150 9370 9370 9370 9370 0
244 20250318 172100 1060578150 9370 9370 9370 9370 0
245 20250318 172000 1060578150 9370 9370 9370 9370 0
246 20250318 171900 1060578150 9370 9370 9370 9370 0
247 20250318 171800 1060578150 9370 9370 9370 9370 0
248 20250318 171700 1060578150 9370 9370 9370 9370 0
249 20250318 171600 1060578150 9370 9370 9370 9370 0
250 20250318 171500 1060578150 9370 9370 9370 9370 0
251 20250318 171400 1060578150 9370 9370 9370 9370 0
252 20250318 171300 1060578150 9370 9370 9370 9370 0
253 20250318 171200 1060578150 9370 9370 9370 9370 0
254 20250318 171100 1060578150 9370 9370 9370 9370 0
255 20250318 171000 1060578150 9370 9370 9370 9370 0
256 20250318 170900 1060578150 9370 9370 9370 9370 0
257 20250318 170800 1060578150 9370 9370 9370 9370 0
258 20250318 170700 1060578150 9370 9370 9370 9370 0
259 20250318 170600 1060578150 9370 9370 9370 9370 0
260 20250318 170500 1060578150 9370 9370 9370 9370 0
261 20250318 170400 1060578150 9370 9370 9370 9370 0
262 20250318 170300 1060578150 9370 9370 9370 9370 0
263 20250318 170200 1060578150 9370 9370 9370 9370 0
264 20250318 170100 1060578150 9370 9370 9370 9370 0
265 20250318 170000 1060578150 9370 9370 9370 9370 0
266 20250318 165900 1060578150 9370 9370 9370 9370 0
267 20250318 165800 1060578150 9370 9370 9370 9370 0
268 20250318 165700 1060578150 9370 9370 9370 9370 0
269 20250318 165600 1060578150 9370 9370 9370 9370 0
270 20250318 165500 1060578150 9370 9370 9370 9370 0
271 20250318 165400 1060578150 9370 9370 9370 9370 0
272 20250318 165300 1060578150 9370 9370 9370 9370 2547
273 20250318 165200 1060578150 9370 9370 9370 9370 0
274 20250318 165100 1060578150 9370 9370 9370 9370 0
275 20250318 165000 1060578150 9370 9370 9370 9370 0
276 20250318 164900 1060578150 9370 9370 9370 9370 0
277 20250318 164800 1060578150 9370 9370 9370 9370 0
278 20250318 164700 1060578150 9370 9370 9370 9370 0
279 20250318 164600 1060578150 9370 9370 9370 9370 0
280 20250318 164500 1060578150 9370 9370 9370 9370 0
281 20250318 164400 1060578150 9370 9370 9370 9370 0
282 20250318 164300 1060578150 9370 9370 9370 9370 0
283 20250318 164200 1060578150 9370 9370 9370 9370 0
284 20250318 164100 1060578150 9370 9370 9370 9370 0
285 20250318 164000 1060578150 9370 9370 9370 9370 0
286 20250318 163900 1060578150 9370 9370 9370 9370 0
287 20250318 163800 1060578150 9370 9370 9370 9370 0
288 20250318 163700 1060578150 9370 9370 9370 9370 0
289 20250318 163600 1060578150 9370 9370 9370 9370 0
290 20250318 163500 1060578150 9370 9370 9370 9370 0
291 20250318 163400 1060578150 9370 9370 9370 9370 0
292 20250318 163300 1060578150 9370 9370 9370 9370 0
293 20250318 163200 1060578150 9370 9370 9370 9370 0
294 20250318 163100 1060578150 9370 9370 9370 9370 0
295 20250318 163000 1060578150 9370 9370 9370 9370 0
296 20250318 162900 1060578150 9370 9370 9370 9370 0
297 20250318 162800 1060578150 9370 9370 9370 9370 0
298 20250318 162700 1060578150 9370 9370 9370 9370 0
299 20250318 162600 1060578150 9370 9370 9370 9370 0
300 20250318 162500 1060578150 9370 9370 9370 9370 0
301 20250318 162400 1060578150 9370 9370 9370 9370 0
302 20250318 162300 1060578150 9370 9370 9370 9370 2547
303 20250318 162200 1060578150 9370 9370 9370 9370 0
304 20250318 162100 1060578150 9370 9370 9370 9370 0
305 20250318 162000 1060578150 9370 9370 9370 9370 0
306 20250318 161900 1060578150 9370 9370 9370 9370 0
307 20250318 161800 1060578150 9370 9370 9370 9370 0
308 20250318 161700 1060578150 9370 9370 9370 9370 0
309 20250318 161600 1060578150 9370 9370 9370 9370 0
310 20250318 161500 1060578150 9370 9370 9370 9370 0
311 20250318 161400 1060578150 9370 9370 9370 9370 0
312 20250318 161300 1060578150 9370 9370 9370 9370 0
313 20250318 161200 1060578150 9370 9370 9370 9370 0
314 20250318 161100 1060578150 9370 9370 9370 9370 0
315 20250318 161000 1060578150 9370 9370 9370 9370 0
316 20250318 160900 1060578150 9370 9370 9370 9370 0
317 20250318 160800 1060578150 9370 9370 9370 9370 0
318 20250318 160700 1060578150 9370 9370 9370 9370 0
319 20250318 160600 1060578150 9370 9370 9370 9370 0
320 20250318 160500 1060578150 9370 9370 9370 9370 0
321 20250318 160400 1060578150 9370 9370 9370 9370 0
322 20250318 160300 1060578150 9370 9370 9370 9370 0
323 20250318 160200 1060578150 9370 9370 9370 9370 0
324 20250318 160100 1060578150 9370 9370 9370 9370 0
325 20250318 160000 1060578150 9370 9370 9370 9370 0
326 20250318 155900 1060578150 9370 9370 9370 9370 0
327 20250318 155800 1060578150 9370 9370 9370 9370 0
328 20250318 155700 1060578150 9370 9370 9370 9370 0
329 20250318 155600 1060578150 9370 9370 9370 9370 0
330 20250318 155500 1060578150 9370 9370 9370 9370 0
331 20250318 155400 1060578150 9370 9370 9370 9370 0
332 20250318 155300 1060578150 9370 9370 9370 9370 2547
333 20250318 155200 1060578150 9370 9370 9370 9370 0
334 20250318 155100 1060578150 9370 9370 9370 9370 0
335 20250318 155000 1060578150 9370 9370 9370 9370 0
336 20250318 154900 1060578150 9370 9370 9370 9370 0
337 20250318 154800 1060578150 9370 9370 9370 9370 0
338 20250318 154700 1060578150 9370 9370 9370 9370 0
339 20250318 154600 1060578150 9370 9370 9370 9370 0
340 20250318 154500 1060578150 9370 9370 9370 9370 0
341 20250318 154400 1060578150 9370 9370 9370 9370 0
342 20250318 154300 1060578150 9370 9370 9370 9370 0
343 20250318 154200 1060578150 9370 9370 9370 9370 0
344 20250318 154100 1060578150 9370 9370 9370 9370 0
345 20250318 154000 1060578150 9370 9370 9370 9370 0
346 20250318 153900 1060578150 9370 9370 9370 9370 0
347 20250318 153800 1060578150 9370 9370 9370 9370 0
348 20250318 153700 1060578150 9370 9370 9370 9370 0
349 20250318 153600 1060578150 9370 9370 9370 9370 0
350 20250318 153500 1060578150 9370 9370 9370 9370 0
351 20250318 153400 1060578150 9370 9370 9370 9370 0
352 20250318 153300 1060578150 9370 9370 9370 9370 0
353 20250318 153200 1060578150 9370 9370 9370 9370 0
354 20250318 153100 1060578150 9370 9370 9370 9370 0
355 20250318 153000 1060578150 9370 9370 9370 9370 2547
356 20250318 152900 1036712760 9380 9380 9380 9380 0
357 20250318 152800 1036712760 9380 9380 9380 9380 0
358 20250318 152700 1036712760 9380 9380 9380 9380 0
359 20250318 152600 1036712760 9380 9380 9380 9380 0
360 20250318 152500 1036712760 9380 9380 9380 9380 0
361 20250318 152400 1036712760 9380 9380 9380 9380 0
362 20250318 152300 1036712760 9380 9380 9380 9380 0
363 20250318 152200 1036712760 9380 9380 9380 9380 0
364 20250318 152100 1036712760 9380 9380 9380 9380 0
365 20250318 152000 1036712760 9380 9380 9380 9380 0
366 20250318 151900 1036712760 9380 9350 9390 9350 1076
367 20250318 151800 1026632980 9360 9360 9360 9360 13
368 20250318 151700 1026511300 9350 9350 9360 9350 386
369 20250318 151600 1022900050 9350 9360 9360 9350 155
370 20250318 151500 1021450250 9360 9360 9360 9350 53
371 20250318 151400 1020954510 9360 9370 9370 9360 3
372 20250318 151300 1020926420 9360 9370 9370 9360 380
373 20250318 151200 1017369580 9370 9375 9375 9370 331
374 20250318 151100 1014267810 9380 9380 9380 9380 0
375 20250318 151000 1014267810 9380 9370 9380 9370 34
376 20250318 150900 1013949220 9370 9380 9380 9370 127
377 20250318 150800 1012759050 9380 9370 9380 9370 92
378 20250318 150700 1011897000 9370 9370 9370 9370 0
379 20250318 150600 1011897000 9370 9370 9370 9370 19
380 20250318 150500 1011718970 9380 9380 9380 9370 80
381 20250318 150400 1010968900 9370 9380 9380 9370 271
382 20250318 150300 1008427100 9380 9370 9380 9370 2
383 20250318 150200 1008408350 9360 9380 9380 9360 145
384 20250318 150100 1007049940 9380 9390 9390 9370 40
385 20250318 150000 1006674400 9350 9380 9380 9350 468
386 20250318 145900 1002298320 9390 9390 9390 9390 107
387 20250318 145800 1001293590 9390 9390 9390 9390 4
388 20250318 145700 1001256030 9390 9390 9400 9390 18
389 20250318 145600 1001086970 9350 9375 9375 9350 57
390 20250318 145500 1000553995 9350 9400 9400 9350 17
391 20250318 145400 1000394995 9360 9360 9360 9360 1
392 20250318 145300 1000385635 9400 9400 9400 9400 1
393 20250318 145200 1000376235 9350 9350 9360 9350 400
394 20250318 145100 996636225 9350 9360 9400 9350 1360
395 20250318 145000 983919235 9360 9400 9400 9360 31
396 20250318 144900 983628935 9400 9400 9400 9400 2
397 20250318 144800 983610135 9350 9350 9350 9350 0
398 20250318 144700 983610135 9350 9400 9400 9350 31
399 20250318 144600 983319365 9400 9400 9400 9400 2
400 20250318 144500 983300565 9400 9400 9400 9400 1
401 20250318 144400 983291165 9400 9400 9400 9400 1
402 20250318 144300 983281765 9350 9400 9400 9350 307
403 20250318 144200 980410495 9400 9400 9400 9400 0
404 20250318 144100 980410495 9400 9400 9400 9400 1
405 20250318 144000 980401095 9400 9400 9400 9400 1
406 20250318 143900 980391695 9400 9400 9400 9400 30
407 20250318 143800 980109695 9400 9390 9400 9390 1202
408 20250318 143700 968822885 9390 9390 9390 9390 2
409 20250318 143600 968804105 9390 9390 9390 9390 2
410 20250318 143500 968785325 9390 9380 9390 9380 106
411 20250318 143400 967791025 9380 9380 9380 9380 10
412 20250318 143300 967697225 9390 9390 9390 9390 7
413 20250318 143200 967631495 9390 9390 9390 9390 0
414 20250318 143100 967631495 9390 9390 9390 9390 20
415 20250318 143000 967443695 9390 9390 9390 9390 20
416 20250318 142900 967255895 9390 9390 9390 9360 72
417 20250318 142800 966581315 9390 9350 9390 9350 204
418 20250318 142700 964673835 9400 9400 9400 9400 102
419 20250318 142600 963715035 9400 9400 9400 9400 5
420 20250318 142500 963668035 9400 9380 9410 9350 538
421 20250318 142400 958633975 9420 9420 9420 9420 0
422 20250318 142300 958633975 9420 9400 9420 9370 471
423 20250318 142200 954219025 9440 9440 9440 9440 0
424 20250318 142100 954219025 9440 9440 9440 9410 40
425 20250318 142000 953841955 9440 9440 9440 9440 1
426 20250318 141900 953832515 9440 9440 9440 9440 1
427 20250318 141800 953823075 9390 9460 9460 9390 2
428 20250318 141700 953804225 9460 9460 9460 9460 1
429 20250318 141600 953794765 9460 9470 9470 9380 323
430 20250318 141500 950764845 9390 9390 9390 9390 8
431 20250318 141400 950689725 9470 9400 9470 9390 671
432 20250318 141300 944386855 9480 9480 9480 9480 60
433 20250318 141200 943818055 9480 9390 9480 9390 1053
434 20250318 141100 933890395 9370 9370 9370 9370 300
435 20250318 141000 931079395 9380 9380 9380 9380 0
436 20250318 140900 931079395 9380 9380 9380 9380 4
437 20250318 140800 931041875 9370 9370 9370 9370 0
438 20250318 140700 931041875 9370 9380 9380 9370 84
439 20250318 140600 930254395 9360 9370 9370 9360 63
440 20250318 140500 929664275 9380 9380 9380 9380 0
441 20250318 140400 929664275 9380 9380 9380 9380 1
442 20250318 140300 929654895 9380 9380 9380 9380 3
443 20250318 140200 929626755 9370 9370 9370 9370 98
444 20250318 140100 928708495 9380 9380 9380 9380 0
445 20250318 140000 928708495 9380 9400 9400 9380 11
446 20250318 135900 928605295 9380 9390 9390 9380 20
447 20250318 135800 928417675 9390 9400 9400 9390 125
448 20250318 135700 927243275 9390 9390 9390 9390 0
449 20250318 135600 927243275 9390 9390 9390 9390 42
450 20250318 135500 926848895 9390 9390 9390 9390 0
451 20250318 135400 926848895 9390 9390 9390 9390 55
452 20250318 135300 926332445 9390 9390 9390 9390 49
453 20250318 135200 925872335 9390 9390 9390 9390 0
454 20250318 135100 925872335 9390 9390 9390 9390 0
455 20250318 135000 925872335 9390 9365 9390 9360 428
456 20250318 134900 921859180 9365 9360 9365 9360 20
457 20250318 134800 921671925 9370 9370 9370 9370 22
458 20250318 134700 921465785 9370 9370 9370 9370 0
459 20250318 134600 921465785 9370 9360 9370 9360 158
460 20250318 134500 919986125 9360 9360 9360 9360 0
461 20250318 134400 919986125 9360 9360 9360 9360 0
462 20250318 134300 919986125 9360 9365 9370 9350 2618
463 20250318 134200 895495740 9365 9365 9365 9365 10
464 20250318 134100 895402090 9360 9360 9360 9360 66
465 20250318 134000 894784330 9370 9370 9370 9370 89
466 20250318 133900 893950400 9370 9370 9370 9370 1
467 20250318 133800 893941030 9380 9380 9380 9380 198
468 20250318 133700 892083790 9380 9380 9380 9380 1
469 20250318 133600 892074410 9370 9380 9380 9370 30
470 20250318 133500 891793230 9380 9380 9380 9380 1027
471 20250318 133400 882159970 9380 9380 9380 9380 1
472 20250318 133300 882150590 9380 9380 9380 9380 0
473 20250318 133200 882150590 9380 9380 9380 9380 185
474 20250318 133100 880415290 9370 9380 9380 9370 60
475 20250318 133000 879852990 9370 9370 9370 9370 102
476 20250318 132900 878897250 9380 9380 9380 9380 14
477 20250318 132800 878765930 9370 9370 9370 9370 0
478 20250318 132700 878765930 9370 9370 9370 9370 0
479 20250318 132600 878765930 9370 9370 9370 9370 0
480 20250318 132500 878765930 9370 9370 9370 9370 0
481 20250318 132400 878765930 9370 9370 9370 9370 129
482 20250318 132300 877557200 9370 9370 9370 9370 54
483 20250318 132200 877051220 9370 9370 9370 9370 0
484 20250318 132100 877051220 9370 9370 9370 9370 0
485 20250318 132000 877051220 9370 9380 9380 9370 10
486 20250318 131900 876957480 9380 9380 9380 9380 5
487 20250318 131800 876910580 9380 9380 9380 9380 1
488 20250318 131700 876901200 9380 9380 9380 9380 10
489 20250318 131600 876807400 9380 9380 9380 9380 0
490 20250318 131500 876807400 9380 9380 9380 9380 43
491 20250318 131400 876404060 9380 9380 9380 9380 344
492 20250318 131300 873177340 9380 9390 9390 9380 297
493 20250318 131200 870389830 9400 9400 9400 9400 1
494 20250318 131100 870380430 9400 9410 9410 9400 351
495 20250318 131000 867079720 9420 9420 9420 9420 0
496 20250318 130900 867079720 9420 9420 9420 9420 0
497 20250318 130800 867079720 9420 9420 9420 9420 0
498 20250318 130700 867079720 9420 9420 9420 9420 0
499 20250318 130600 867079720 9420 9420 9420 9420 30
500 20250318 130500 866797120 9420 9420 9420 9420 62
501 20250318 130400 866213080 9430 9430 9430 9430 2
502 20250318 130300 866194220 9430 9430 9430 9430 1
503 20250318 130200 866184790 9430 9420 9430 9420 29
504 20250318 130100 865911470 9420 9420 9420 9420 5
505 20250318 130000 865864370 9420 9420 9420 9420 6
506 20250318 125900 865807850 9420 9420 9420 9420 1
507 20250318 125800 865798430 9410 9410 9410 9410 159
508 20250318 125700 864302240 9400 9410 9410 9400 73
509 20250318 125600 863615340 9410 9410 9410 9410 10
510 20250318 125500 863521240 9410 9410 9410 9410 72
511 20250318 125400 862843720 9410 9420 9420 9410 165
512 20250318 125300 861291020 9420 9420 9420 9420 0
513 20250318 125200 861291020 9420 9420 9420 9420 0
514 20250318 125100 861291020 9420 9430 9430 9420 72
515 20250318 125000 860612370 9430 9430 9430 9430 0
516 20250318 124900 860612370 9430 9430 9430 9430 10
517 20250318 124800 860518070 9430 9430 9430 9430 81
518 20250318 124700 859754240 9430 9430 9430 9430 20
519 20250318 124600 859565640 9430 9430 9430 9430 24
520 20250318 124500 859339320 9420 9420 9420 9420 102
521 20250318 124400 858378480 9430 9430 9430 9430 173
522 20250318 124300 856747090 9440 9440 9440 9440 100
523 20250318 124200 855803090 9460 9460 9470 9460 183
524 20250318 124100 854070830 9470 9470 9470 9470 0
525 20250318 124000 854070830 9470 9470 9470 9470 0
526 20250318 123900 854070830 9470 9470 9470 9470 1
527 20250318 123800 854061360 9430 9430 9430 9430 0
528 20250318 123700 854061360 9430 9430 9430 9430 0
529 20250318 123600 854061360 9430 9430 9430 9430 15
530 20250318 123500 853919910 9470 9470 9470 9470 50
531 20250318 123400 853446410 9440 9470 9470 9440 1910
532 20250318 123300 835397880 9490 9460 9490 9440 530
533 20250318 123200 830390160 9450 9450 9450 9450 1
534 20250318 123100 830380710 9460 9490 9490 9460 246
535 20250318 123000 828051720 9490 9490 9490 9490 31
536 20250318 122900 827757530 9490 9490 9490 9490 239
537 20250318 122800 825489420 9490 9490 9490 9490 6
538 20250318 122700 825432480 9490 9470 9490 9470 816
539 20250318 122600 817701130 9470 9440 9470 9440 110
540 20250318 122500 816662430 9460 9450 9460 9450 386
541 20250318 122400 813011870 9450 9430 9450 9430 238
542 20250318 122300 810764980 9430 9400 9430 9400 775
543 20250318 122200 803479520 9400 9400 9400 9400 0
544 20250318 122100 803479520 9400 9400 9400 9400 52
545 20250318 122000 802990720 9390 9390 9390 9390 58
546 20250318 121900 802446100 9390 9390 9390 9390 114
547 20250318 121800 801375640 9390 9390 9390 9390 18
548 20250318 121700 801206620 9390 9390 9390 9390 1
549 20250318 121600 801197230 9390 9390 9390 9390 0
550 20250318 121500 801197230 9390 9390 9390 9390 160
551 20250318 121400 799694830 9380 9380 9380 9380 3
552 20250318 121300 799666690 9380 9380 9380 9380 1
553 20250318 121200 799657310 9380 9380 9380 9380 0
554 20250318 121100 799657310 9380 9380 9380 9380 0
555 20250318 121000 799657310 9380 9380 9380 9380 9
556 20250318 120900 799572890 9380 9380 9380 9380 23
557 20250318 120800 799357150 9370 9380 9380 9370 85
558 20250318 120700 798559860 9380 9380 9380 9380 51
559 20250318 120600 798081480 9360 9360 9360 9360 0
560 20250318 120500 798081480 9360 9360 9360 9360 0
561 20250318 120400 798081480 9360 9360 9360 9360 10
562 20250318 120300 797987880 9360 9360 9360 9360 0
563 20250318 120200 797987880 9360 9360 9360 9360 0
564 20250318 120100 797987880 9360 9360 9360 9360 16
565 20250318 120000 797838120 9360 9360 9370 9360 613
566 20250318 115900 792100420 9350 9350 9350 9350 0
567 20250318 115800 792100420 9350 9350 9350 9350 0
568 20250318 115700 792100420 9350 9350 9350 9350 0
569 20250318 115600 792100420 9350 9350 9350 9350 300
570 20250318 115500 789295420 9350 9350 9350 9350 1
571 20250318 115400 789286070 9360 9360 9360 9360 0
572 20250318 115300 789286070 9360 9360 9360 9360 120
573 20250318 115200 788162870 9360 9370 9370 9360 200
574 20250318 115100 786290430 9380 9380 9380 9380 24
575 20250318 115000 786065310 9390 9390 9390 9390 1
576 20250318 114900 786055920 9380 9380 9380 9380 53
577 20250318 114800 785558780 9380 9380 9380 9380 101
578 20250318 114700 784611400 9380 9380 9380 9380 30
579 20250318 114600 784330000 9380 9380 9380 9380 0
580 20250318 114500 784330000 9380 9380 9380 9380 0
581 20250318 114400 784330000 9380 9400 9400 9380 13
582 20250318 114300 784207940 9390 9390 9390 9390 0
583 20250318 114200 784207940 9390 9390 9390 9390 115
584 20250318 114100 783128090 9380 9380 9380 9380 0
585 20250318 114000 783128090 9380 9380 9380 9380 0
586 20250318 113900 783128090 9380 9380 9380 9380 261
587 20250318 113800 780679910 9370 9370 9370 9360 202
588 20250318 113700 778787370 9370 9370 9370 9370 23
589 20250318 113600 778571860 9370 9380 9380 9370 22
590 20250318 113500 778365570 9380 9380 9380 9380 30
591 20250318 113400 778084170 9380 9380 9380 9380 0
592 20250318 113300 778084170 9380 9380 9380 9380 225
593 20250318 113200 775973670 9370 9370 9370 9370 1
594 20250318 113100 775964300 9380 9380 9380 9380 0
595 20250318 113000 775964300 9380 9380 9380 9380 0
596 20250318 112900 775964300 9380 9380 9380 9380 0
597 20250318 112800 775964300 9380 9380 9380 9380 1
598 20250318 112700 775954920 9380 9380 9380 9380 0
599 20250318 112600 775954920 9380 9380 9380 9380 5
600 20250318 112500 775908020 9380 9380 9380 9380 2
601 20250318 112400 775889260 9360 9360 9360 9360 114
602 20250318 112300 774822220 9360 9370 9370 9360 409
603 20250318 112200 770993650 9360 9360 9360 9360 138
604 20250318 112100 769701970 9360 9370 9370 9360 307
605 20250318 112000 766827100 9380 9380 9380 9380 0
606 20250318 111900 766827100 9380 9380 9380 9380 0
607 20250318 111800 766827100 9380 9380 9380 9380 300
608 20250318 111700 764013100 9380 9380 9380 9380 0
609 20250318 111600 764013100 9380 9380 9380 9380 17
610 20250318 111500 763853640 9380 9380 9380 9380 100
611 20250318 111400 762915640 9380 9380 9380 9380 5
612 20250318 111300 762868740 9380 9380 9380 9380 38
613 20250318 111200 762512300 9360 9360 9370 9360 132
614 20250318 111100 761276760 9360 9360 9360 9360 0
615 20250318 111000 761276760 9360 9360 9360 9360 9
616 20250318 110900 761192520 9360 9370 9370 9360 507
617 20250318 110800 756446890 9360 9370 9390 9360 139
618 20250318 110700 755144520 9360 9370 9370 9360 207
619 20250318 110600 753206910 9370 9370 9370 9370 33
620 20250318 110500 752897700 9360 9360 9360 9360 213
621 20250318 110400 750904020 9360 9360 9360 9360 0
622 20250318 110300 750904020 9360 9360 9360 9360 0
623 20250318 110200 750904020 9360 9360 9360 9360 8
624 20250318 110100 750829140 9360 9360 9360 9360 292
625 20250318 110000 748096020 9360 9360 9360 9360 0
626 20250318 105900 748096020 9360 9360 9360 9360 1
627 20250318 105800 748086660 9360 9360 9360 9360 39
628 20250318 105700 747721620 9360 9360 9360 9360 124
629 20250318 105600 746560980 9370 9370 9370 9370 1
630 20250318 105500 746551610 9350 9370 9370 9350 2
631 20250318 105400 746532890 9360 9360 9360 9360 89
632 20250318 105300 745699850 9360 9360 9360 9360 130
633 20250318 105200 744483050 9360 9360 9360 9360 550
634 20250318 105100 739335050 9370 9370 9370 9370 0
635 20250318 105000 739335050 9370 9370 9370 9370 0
636 20250318 104900 739335050 9370 9370 9370 9370 1
637 20250318 104800 739325680 9360 9360 9360 9360 100
638 20250318 104700 738389680 9360 9360 9360 9360 0
639 20250318 104600 738389680 9360 9370 9370 9360 134
640 20250318 104500 737134770 9360 9360 9360 9360 24
641 20250318 104400 736910130 9360 9360 9360 9360 709
642 20250318 104300 730273890 9360 9360 9360 9360 1
643 20250318 104200 730264530 9370 9360 9370 9360 607
644 20250318 104100 724582980 9370 9370 9370 9370 396
645 20250318 104000 720872460 9370 9380 9380 9370 23
646 20250318 103900 720656840 9380 9380 9380 9380 106
647 20250318 103800 719662560 9390 9390 9390 9390 0
648 20250318 103700 719662560 9390 9390 9390 9390 4
649 20250318 103600 719625000 9390 9390 9390 9390 0
650 20250318 103500 719625000 9390 9390 9390 9390 4
651 20250318 103400 719587440 9380 9390 9390 9380 116
652 20250318 103300 718499250 9390 9390 9390 9390 5
653 20250318 103200 718452300 9390 9390 9390 9390 1
654 20250318 103100 718442910 9390 9390 9390 9390 49
655 20250318 103000 717982800 9390 9390 9390 9390 2
656 20250318 102900 717964020 9390 9390 9390 9390 0
657 20250318 102800 717964020 9390 9390 9390 9390 110
658 20250318 102700 716931120 9380 9380 9380 9380 25
659 20250318 102600 716696620 9370 9370 9370 9370 80
660 20250318 102500 715947020 9370 9370 9370 9370 0
661 20250318 102400 715947020 9370 9370 9370 9370 0
662 20250318 102300 715947020 9370 9380 9380 9370 218
663 20250318 102200 713902750 9380 9390 9390 9380 1659
664 20250318 102100 698334130 9390 9390 9390 9390 123
665 20250318 102000 697179160 9390 9390 9390 9390 0
666 20250318 101900 697179160 9390 9390 9390 9390 3
667 20250318 101800 697150990 9400 9400 9400 9400 112
668 20250318 101700 696098190 9390 9390 9390 9390 0
669 20250318 101600 696098190 9390 9390 9390 9390 55
670 20250318 101500 695581740 9390 9390 9390 9390 0
671 20250318 101400 695581740 9390 9390 9390 9390 83
672 20250318 101300 694802370 9390 9390 9390 9390 2
673 20250318 101200 694783590 9380 9390 9390 9380 280
674 20250318 101100 692155390 9380 9380 9380 9380 0
675 20250318 101000 692155390 9380 9380 9380 9380 47
676 20250318 100900 691714530 9380 9390 9390 9380 286
677 20250318 100800 689031710 9390 9390 9390 9390 120
678 20250318 100700 687904910 9390 9390 9390 9380 128
679 20250318 100600 686703090 9380 9380 9380 9380 209
680 20250318 100500 684742670 9390 9395 9395 9390 303
681 20250318 100400 681897475 9390 9390 9390 9390 205
682 20250318 100300 679972525 9390 9390 9390 9380 688
683 20250318 100200 673512405 9400 9400 9400 9400 5
684 20250318 100100 673465405 9400 9400 9400 9400 6
685 20250318 100000 673409005 9400 9400 9410 9400 338
686 20250318 095900 670231755 9390 9400 9400 9390 38
687 20250318 095800 669874925 9400 9400 9400 9390 638
688 20250318 095700 663878045 9400 9400 9400 9400 156
689 20250318 095600 662411645 9390 9390 9390 9390 0
690 20250318 095500 662411645 9390 9400 9400 9390 61
691 20250318 095400 661838555 9390 9400 9400 9390 81
692 20250318 095300 661077165 9390 9400 9430 9380 361
693 20250318 095200 657683365 9420 9410 9430 9410 160
694 20250318 095100 656177655 9410 9420 9440 9410 1003
695 20250318 095000 646727525 9420 9430 9430 9420 425
696 20250318 094900 642722085 9430 9410 9430 9410 4587
697 20250318 094800 599556215 9380 9390 9400 9380 236
698 20250318 094700 597339545 9390 9390 9390 9390 71
699 20250318 094600 596672855 9400 9410 9410 9400 897
700 20250318 094500 588234185 9410 9400 9410 9400 100
701 20250318 094400 587294165 9400 9390 9410 9390 299
702 20250318 094300 584485825 9390 9340 9390 9340 285
703 20250318 094200 581816905 9340 9330 9340 9330 528
704 20250318 094100 576885435 9330 9340 9340 9330 600
705 20250318 094000 571283445 9340 9340 9340 9340 51
706 20250318 093900 570807105 9340 9340 9340 9340 0
707 20250318 093800 570807105 9340 9350 9350 9340 5
708 20250318 093700 570760375 9340 9350 9350 9340 78
709 20250318 093600 570031345 9360 9360 9360 9360 25
710 20250318 093500 569797345 9370 9370 9370 9370 1
711 20250318 093400 569787975 9370 9370 9370 9370 12
712 20250318 093300 569675535 9360 9360 9360 9360 761
713 20250318 093200 562552575 9360 9370 9370 9330 539
714 20250318 093100 557512705 9370 9370 9370 9360 211
715 20250318 093000 555536745 9370 9390 9390 9360 1171
716 20250318 092900 544553575 9390 9370 9410 9370 4600
717 20250318 092800 501321825 9380 9380 9380 9380 23
718 20250318 092700 501106085 9380 9340 9380 9320 263
719 20250318 092600 498645665 9320 9330 9340 9320 284
720 20250318 092500 495997185 9310 9330 9400 9310 875
721 20250318 092400 487822175 9330 9280 9330 9280 3921
722 20250318 092300 451351485 9290 9290 9290 9280 581
723 20250318 092200 445956105 9300 9310 9310 9290 680
724 20250318 092100 439637685 9300 9300 9300 9290 2010
725 20250318 092000 420959305 9290 9290 9300 9290 313
726 20250318 091900 418051355 9290 9315 9330 9290 470
727 20250318 091800 413681690 9290 9300 9350 9290 1043
728 20250318 091700 403987040 9300 9330 9330 9300 10493
729 20250318 091600 306198020 9330 9360 9360 9330 1917
730 20250318 091500 288279100 9350 9360 9380 9350 83
731 20250318 091400 287503000 9350 9370 9370 9350 3000
732 20250318 091300 259452000 9350 9390 9390 9350 997
733 20250318 091200 250108760 9390 9330 9390 9320 1494
734 20250318 091100 236159220 9320 9350 9350 9320 2238
735 20250318 091000 215271870 9350 9360 9360 9350 449
736 20250318 090900 211071740 9360 9370 9370 9350 1741
737 20250318 090800 194789870 9370 9370 9370 9360 67
738 20250318 090700 194162500 9360 9360 9400 9360 1015
739 20250318 090600 184653720 9360 9370 9370 9360 449
740 20250318 090500 180450970 9360 9370 9400 9350 1987
741 20250318 090400 161834600 9370 9450 9450 9350 5736
742 20250318 090300 108063490 9430 9500 9500 9430 2560
743 20250318 090200 83868580 9450 9490 9510 9450 4479
744 20250318 090100 41482790 9490 9530 9560 9490 1404
745 20250318 090000 28132780 9530 9590 9590 9520 2592