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

746
330590/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,212400,1037673324,3530,3530,3530,3530,17440
20250318,212300,1037673324,3530,3530,3530,3530,0
20250318,212200,1037673324,3530,3530,3530,3530,0
20250318,212100,1037673324,3530,3530,3530,3530,0
20250318,212000,1037673324,3530,3530,3530,3530,0
20250318,211900,1037673324,3530,3530,3530,3530,0
20250318,211800,1037673324,3530,3530,3530,3530,0
20250318,211700,1037673324,3530,3530,3530,3530,0
20250318,211600,1037673324,3530,3530,3530,3530,0
20250318,211500,1037673324,3530,3530,3530,3530,0
20250318,211400,1037673324,3530,3530,3530,3530,0
20250318,211300,1037673324,3530,3530,3530,3530,0
20250318,211200,1037673324,3530,3530,3530,3530,0
20250318,211100,1037673324,3530,3530,3530,3530,0
20250318,211000,1037673324,3530,3530,3530,3530,0
20250318,210900,1037673324,3530,3530,3530,3530,0
20250318,210800,1037673324,3530,3530,3530,3530,0
20250318,210700,1037673324,3530,3530,3530,3530,0
20250318,210600,1037673324,3530,3530,3530,3530,0
20250318,210500,1037673324,3530,3530,3530,3530,0
20250318,210400,1037673324,3530,3530,3530,3530,0
20250318,210300,1037673324,3530,3530,3530,3530,0
20250318,210200,1037673324,3530,3530,3530,3530,0
20250318,210100,1037673324,3530,3530,3530,3530,0
20250318,210000,1037673324,3530,3530,3530,3530,0
20250318,205900,1037673324,3530,3530,3530,3530,0
20250318,205800,1037673324,3530,3530,3530,3530,0
20250318,205700,1037673324,3530,3530,3530,3530,0
20250318,205600,1037673324,3530,3530,3530,3530,0
20250318,205500,1037673324,3530,3530,3530,3530,0
20250318,205400,1037673324,3530,3530,3530,3530,17440
20250318,205300,1037673324,3530,3530,3530,3530,0
20250318,205200,1037673324,3530,3530,3530,3530,0
20250318,205100,1037673324,3530,3530,3530,3530,0
20250318,205000,1037673324,3530,3530,3530,3530,0
20250318,204900,1037673324,3530,3530,3530,3530,0
20250318,204800,1037673324,3530,3530,3530,3530,0
20250318,204700,1037673324,3530,3530,3530,3530,0
20250318,204600,1037673324,3530,3530,3530,3530,0
20250318,204500,1037673324,3530,3530,3530,3530,0
20250318,204400,1037673324,3530,3530,3530,3530,0
20250318,204300,1037673324,3530,3530,3530,3530,0
20250318,204200,1037673324,3530,3530,3530,3530,0
20250318,204100,1037673324,3530,3530,3530,3530,0
20250318,204000,1037673324,3530,3530,3530,3530,0
20250318,203900,1037673324,3530,3530,3530,3530,0
20250318,203800,1037673324,3530,3530,3530,3530,0
20250318,203700,1037673324,3530,3530,3530,3530,0
20250318,203600,1037673324,3530,3530,3530,3530,0
20250318,203500,1037673324,3530,3530,3530,3530,0
20250318,203400,1037673324,3530,3530,3530,3530,0
20250318,203300,1037673324,3530,3530,3530,3530,0
20250318,203200,1037673324,3530,3530,3530,3530,0
20250318,203100,1037673324,3530,3530,3530,3530,0
20250318,203000,1037673324,3530,3530,3530,3530,0
20250318,202900,1037673324,3530,3530,3530,3530,0
20250318,202800,1037673324,3530,3530,3530,3530,0
20250318,202700,1037673324,3530,3530,3530,3530,0
20250318,202600,1037673324,3530,3530,3530,3530,0
20250318,202500,1037673324,3530,3530,3530,3530,0
20250318,202400,1037673324,3530,3530,3530,3530,17440
20250318,202300,1037673324,3530,3530,3530,3530,0
20250318,202200,1037673324,3530,3530,3530,3530,0
20250318,202100,1037673324,3530,3530,3530,3530,0
20250318,202000,1037673324,3530,3530,3530,3530,0
20250318,201900,1037673324,3530,3530,3530,3530,0
20250318,201800,1037673324,3530,3530,3530,3530,0
20250318,201700,1037673324,3530,3530,3530,3530,0
20250318,201600,1037673324,3530,3530,3530,3530,0
20250318,201500,1037673324,3530,3530,3530,3530,0
20250318,201400,1037673324,3530,3530,3530,3530,0
20250318,201300,1037673324,3530,3530,3530,3530,0
20250318,201200,1037673324,3530,3530,3530,3530,0
20250318,201100,1037673324,3530,3530,3530,3530,0
20250318,201000,1037673324,3530,3530,3530,3530,0
20250318,200900,1037673324,3530,3530,3530,3530,0
20250318,200800,1037673324,3530,3530,3530,3530,0
20250318,200700,1037673324,3530,3530,3530,3530,0
20250318,200600,1037673324,3530,3530,3530,3530,0
20250318,200500,1037673324,3530,3530,3530,3530,0
20250318,200400,1037673324,3530,3530,3530,3530,0
20250318,200300,1037673324,3530,3530,3530,3530,0
20250318,200200,1037673324,3530,3530,3530,3530,0
20250318,200100,1037673324,3530,3530,3530,3530,0
20250318,200000,1037673324,3530,3530,3530,3530,0
20250318,195900,1037673324,3530,3530,3530,3530,0
20250318,195800,1037673324,3530,3530,3530,3530,0
20250318,195700,1037673324,3530,3530,3530,3530,0
20250318,195600,1037673324,3530,3530,3530,3530,0
20250318,195500,1037673324,3530,3530,3530,3530,0
20250318,195400,1037673324,3530,3530,3530,3530,17440
20250318,195300,1037673324,3530,3530,3530,3530,0
20250318,195200,1037673324,3530,3530,3530,3530,0
20250318,195100,1037673324,3530,3530,3530,3530,0
20250318,195000,1037673324,3530,3530,3530,3530,0
20250318,194900,1037673324,3530,3530,3530,3530,0
20250318,194800,1037673324,3530,3530,3530,3530,0
20250318,194700,1037673324,3530,3530,3530,3530,0
20250318,194600,1037673324,3530,3530,3530,3530,0
20250318,194500,1037673324,3530,3530,3530,3530,0
20250318,194400,1037673324,3530,3530,3530,3530,0
20250318,194300,1037673324,3530,3530,3530,3530,0
20250318,194200,1037673324,3530,3530,3530,3530,0
20250318,194100,1037673324,3530,3530,3530,3530,0
20250318,194000,1037673324,3530,3530,3530,3530,0
20250318,193900,1037673324,3530,3530,3530,3530,0
20250318,193800,1037673324,3530,3530,3530,3530,0
20250318,193700,1037673324,3530,3530,3530,3530,0
20250318,193600,1037673324,3530,3530,3530,3530,0
20250318,193500,1037673324,3530,3530,3530,3530,0
20250318,193400,1037673324,3530,3530,3530,3530,0
20250318,193300,1037673324,3530,3530,3530,3530,0
20250318,193200,1037673324,3530,3530,3530,3530,0
20250318,193100,1037673324,3530,3530,3530,3530,0
20250318,193000,1037673324,3530,3530,3530,3530,0
20250318,192900,1037673324,3530,3530,3530,3530,0
20250318,192800,1037673324,3530,3530,3530,3530,0
20250318,192700,1037673324,3530,3530,3530,3530,0
20250318,192600,1037673324,3530,3530,3530,3530,0
20250318,192500,1037673324,3530,3530,3530,3530,0
20250318,192400,1037673324,3530,3530,3530,3530,17440
20250318,192300,1037673324,3530,3530,3530,3530,0
20250318,192200,1037673324,3530,3530,3530,3530,0
20250318,192100,1037673324,3530,3530,3530,3530,0
20250318,192000,1037673324,3530,3530,3530,3530,0
20250318,191900,1037673324,3530,3530,3530,3530,0
20250318,191800,1037673324,3530,3530,3530,3530,0
20250318,191700,1037673324,3530,3530,3530,3530,0
20250318,191600,1037673324,3530,3530,3530,3530,0
20250318,191500,1037673324,3530,3530,3530,3530,0
20250318,191400,1037673324,3530,3530,3530,3530,0
20250318,191300,1037673324,3530,3530,3530,3530,0
20250318,191200,1037673324,3530,3530,3530,3530,0
20250318,191100,1037673324,3530,3530,3530,3530,0
20250318,191000,1037673324,3530,3530,3530,3530,0
20250318,190900,1037673324,3530,3530,3530,3530,0
20250318,190800,1037673324,3530,3530,3530,3530,0
20250318,190700,1037673324,3530,3530,3530,3530,0
20250318,190600,1037673324,3530,3530,3530,3530,0
20250318,190500,1037673324,3530,3530,3530,3530,0
20250318,190400,1037673324,3530,3530,3530,3530,0
20250318,190300,1037673324,3530,3530,3530,3530,0
20250318,190200,1037673324,3530,3530,3530,3530,0
20250318,190100,1037673324,3530,3530,3530,3530,0
20250318,190000,1037673324,3530,3530,3530,3530,0
20250318,185900,1037673324,3530,3530,3530,3530,0
20250318,185800,1037673324,3530,3530,3530,3530,0
20250318,185700,1037673324,3530,3530,3530,3530,0
20250318,185600,1037673324,3530,3530,3530,3530,0
20250318,185500,1037673324,3530,3530,3530,3530,0
20250318,185400,1037673324,3530,3530,3530,3530,17440
20250318,185300,1037673324,3530,3530,3530,3530,0
20250318,185200,1037673324,3530,3530,3530,3530,0
20250318,185100,1037673324,3530,3530,3530,3530,0
20250318,185000,1037673324,3530,3530,3530,3530,0
20250318,184900,1037673324,3530,3530,3530,3530,0
20250318,184800,1037673324,3530,3530,3530,3530,0
20250318,184700,1037673324,3530,3530,3530,3530,0
20250318,184600,1037673324,3530,3530,3530,3530,0
20250318,184500,1037673324,3530,3530,3530,3530,0
20250318,184400,1037673324,3530,3530,3530,3530,0
20250318,184300,1037673324,3530,3530,3530,3530,0
20250318,184200,1037673324,3530,3530,3530,3530,0
20250318,184100,1037673324,3530,3530,3530,3530,0
20250318,184000,1037673324,3530,3530,3530,3530,0
20250318,183900,1037673324,3530,3530,3530,3530,0
20250318,183800,1037673324,3530,3530,3530,3530,0
20250318,183700,1037673324,3530,3530,3530,3530,0
20250318,183600,1037673324,3530,3530,3530,3530,0
20250318,183500,1037673324,3530,3530,3530,3530,0
20250318,183400,1037673324,3530,3530,3530,3530,0
20250318,183300,1037673324,3530,3530,3530,3530,0
20250318,183200,1037673324,3530,3530,3530,3530,0
20250318,183100,1037673324,3530,3530,3530,3530,0
20250318,183000,1037673324,3530,3530,3530,3530,0
20250318,182900,1037673324,3530,3530,3530,3530,0
20250318,182800,1037673324,3530,3530,3530,3530,0
20250318,182700,1037673324,3530,3530,3530,3530,0
20250318,182600,1037673324,3530,3530,3530,3530,0
20250318,182500,1037673324,3530,3530,3530,3530,0
20250318,182400,1037673324,3530,3530,3530,3530,17440
20250318,182300,1037673324,3530,3530,3530,3530,0
20250318,182200,1037673324,3530,3530,3530,3530,0
20250318,182100,1037673324,3530,3530,3530,3530,0
20250318,182000,1037673324,3530,3530,3530,3530,0
20250318,181900,1037673324,3530,3530,3530,3530,0
20250318,181800,1037673324,3530,3530,3530,3530,0
20250318,181700,1037673324,3530,3530,3530,3530,0
20250318,181600,1037673324,3530,3530,3530,3530,0
20250318,181500,1037673324,3530,3530,3530,3530,0
20250318,181400,1037673324,3530,3530,3530,3530,0
20250318,181300,1037673324,3530,3530,3530,3530,0
20250318,181200,1037673324,3530,3530,3530,3530,0
20250318,181100,1037673324,3530,3530,3530,3530,0
20250318,181000,1037673324,3530,3530,3530,3530,0
20250318,180900,1037673324,3530,3530,3530,3530,0
20250318,180800,1037673324,3530,3530,3530,3530,0
20250318,180700,1037673324,3530,3530,3530,3530,0
20250318,180600,1037673324,3530,3530,3530,3530,0
20250318,180500,1037673324,3530,3530,3530,3530,0
20250318,180400,1037673324,3530,3530,3530,3530,0
20250318,180300,1037673324,3530,3530,3530,3530,0
20250318,180200,1037673324,3530,3530,3530,3530,0
20250318,180100,1037673324,3530,3530,3530,3530,0
20250318,180000,1037673324,3530,3530,3530,3530,0
20250318,175900,1037673324,3530,3530,3530,3530,0
20250318,175800,1037673324,3530,3530,3530,3530,0
20250318,175700,1037673324,3530,3530,3530,3530,0
20250318,175600,1037673324,3530,3530,3530,3530,0
20250318,175500,1037673324,3530,3530,3530,3530,0
20250318,175400,1037673324,3530,3530,3530,3530,17440
20250318,175300,1037673324,3530,3530,3530,3530,0
20250318,175200,1037673324,3530,3530,3530,3530,0
20250318,175100,1037673324,3530,3530,3530,3530,0
20250318,175000,1037673324,3530,3530,3530,3530,0
20250318,174900,1037673324,3530,3530,3530,3530,0
20250318,174800,1037673324,3530,3530,3530,3530,0
20250318,174700,1037673324,3530,3530,3530,3530,0
20250318,174600,1037673324,3530,3530,3530,3530,0
20250318,174500,1037673324,3530,3530,3530,3530,0
20250318,174400,1037673324,3530,3530,3530,3530,0
20250318,174300,1037673324,3530,3530,3530,3530,0
20250318,174200,1037673324,3530,3530,3530,3530,0
20250318,174100,1037673324,3530,3530,3530,3530,0
20250318,174000,1037673324,3530,3530,3530,3530,0
20250318,173900,1037673324,3530,3530,3530,3530,0
20250318,173800,1037673324,3530,3530,3530,3530,0
20250318,173700,1037673324,3530,3530,3530,3530,0
20250318,173600,1037673324,3530,3530,3530,3530,0
20250318,173500,1037673324,3530,3530,3530,3530,0
20250318,173400,1037673324,3530,3530,3530,3530,0
20250318,173300,1037673324,3530,3530,3530,3530,0
20250318,173200,1037673324,3530,3530,3530,3530,0
20250318,173100,1037673324,3530,3530,3530,3530,0
20250318,173000,1037673324,3530,3530,3530,3530,0
20250318,172900,1037673324,3530,3530,3530,3530,0
20250318,172800,1037673324,3530,3530,3530,3530,0
20250318,172700,1037673324,3530,3530,3530,3530,0
20250318,172600,1037673324,3530,3530,3530,3530,0
20250318,172500,1037673324,3530,3530,3530,3530,0
20250318,172400,1037673324,3530,3530,3530,3530,17440
20250318,172300,1037673324,3530,3530,3530,3530,0
20250318,172200,1037673324,3530,3530,3530,3530,0
20250318,172100,1037673324,3530,3530,3530,3530,0
20250318,172000,1037673324,3530,3530,3530,3530,0
20250318,171900,1037673324,3530,3530,3530,3530,0
20250318,171800,1037673324,3530,3530,3530,3530,0
20250318,171700,1037673324,3530,3530,3530,3530,0
20250318,171600,1037673324,3530,3530,3530,3530,0
20250318,171500,1037673324,3530,3530,3530,3530,0
20250318,171400,1037673324,3530,3530,3530,3530,0
20250318,171300,1037673324,3530,3530,3530,3530,0
20250318,171200,1037673324,3530,3530,3530,3530,0
20250318,171100,1037673324,3530,3530,3530,3530,0
20250318,171000,1037673324,3530,3530,3530,3530,0
20250318,170900,1037673324,3530,3530,3530,3530,0
20250318,170800,1037673324,3530,3530,3530,3530,0
20250318,170700,1037673324,3530,3530,3530,3530,0
20250318,170600,1037673324,3530,3530,3530,3530,0
20250318,170500,1037673324,3530,3530,3530,3530,0
20250318,170400,1037673324,3530,3530,3530,3530,0
20250318,170300,1037673324,3530,3530,3530,3530,0
20250318,170200,1037673324,3530,3530,3530,3530,0
20250318,170100,1037673324,3530,3530,3530,3530,0
20250318,170000,1037673324,3530,3530,3530,3530,0
20250318,165900,1037673324,3530,3530,3530,3530,0
20250318,165800,1037673324,3530,3530,3530,3530,0
20250318,165700,1037673324,3530,3530,3530,3530,0
20250318,165600,1037673324,3530,3530,3530,3530,0
20250318,165500,1037673324,3530,3530,3530,3530,0
20250318,165400,1037673324,3530,3530,3530,3530,17440
20250318,165300,1037673324,3530,3530,3530,3530,0
20250318,165200,1037673324,3530,3530,3530,3530,0
20250318,165100,1037673324,3530,3530,3530,3530,0
20250318,165000,1037673324,3530,3530,3530,3530,0
20250318,164900,1037673324,3530,3530,3530,3530,0
20250318,164800,1037673324,3530,3530,3530,3530,0
20250318,164700,1037673324,3530,3530,3530,3530,0
20250318,164600,1037673324,3530,3530,3530,3530,0
20250318,164500,1037673324,3530,3530,3530,3530,0
20250318,164400,1037673324,3530,3530,3530,3530,0
20250318,164300,1037673324,3530,3530,3530,3530,0
20250318,164200,1037673324,3530,3530,3530,3530,0
20250318,164100,1037673324,3530,3530,3530,3530,0
20250318,164000,1037673324,3530,3530,3530,3530,0
20250318,163900,1037673324,3530,3530,3530,3530,0
20250318,163800,1037673324,3530,3530,3530,3530,0
20250318,163700,1037673324,3530,3530,3530,3530,0
20250318,163600,1037673324,3530,3530,3530,3530,0
20250318,163500,1037673324,3530,3530,3530,3530,0
20250318,163400,1037673324,3530,3530,3530,3530,0
20250318,163300,1037673324,3530,3530,3530,3530,0
20250318,163200,1037673324,3530,3530,3530,3530,0
20250318,163100,1037673324,3530,3530,3530,3530,0
20250318,163000,1037673324,3530,3530,3530,3530,0
20250318,162900,1037673324,3530,3530,3530,3530,0
20250318,162800,1037673324,3530,3530,3530,3530,0
20250318,162700,1037673324,3530,3530,3530,3530,0
20250318,162600,1037673324,3530,3530,3530,3530,0
20250318,162500,1037673324,3530,3530,3530,3530,0
20250318,162400,1037673324,3530,3530,3530,3530,17440
20250318,162300,1037673324,3530,3530,3530,3530,0
20250318,162200,1037673324,3530,3530,3530,3530,0
20250318,162100,1037673324,3530,3530,3530,3530,0
20250318,162000,1037673324,3530,3530,3530,3530,0
20250318,161900,1037673324,3530,3530,3530,3530,0
20250318,161800,1037673324,3530,3530,3530,3530,0
20250318,161700,1037673324,3530,3530,3530,3530,0
20250318,161600,1037673324,3530,3530,3530,3530,0
20250318,161500,1037673324,3530,3530,3530,3530,0
20250318,161400,1037673324,3530,3530,3530,3530,0
20250318,161300,1037673324,3530,3530,3530,3530,0
20250318,161200,1037673324,3530,3530,3530,3530,0
20250318,161100,1037673324,3530,3530,3530,3530,0
20250318,161000,1037673324,3530,3530,3530,3530,0
20250318,160900,1037673324,3530,3530,3530,3530,0
20250318,160800,1037673324,3530,3530,3530,3530,0
20250318,160700,1037673324,3530,3530,3530,3530,0
20250318,160600,1037673324,3530,3530,3530,3530,0
20250318,160500,1037673324,3530,3530,3530,3530,0
20250318,160400,1037673324,3530,3530,3530,3530,0
20250318,160300,1037673324,3530,3530,3530,3530,0
20250318,160200,1037673324,3530,3530,3530,3530,0
20250318,160100,1037673324,3530,3530,3530,3530,0
20250318,160000,1037673324,3530,3530,3530,3530,0
20250318,155900,1037673324,3530,3530,3530,3530,0
20250318,155800,1037673324,3530,3530,3530,3530,0
20250318,155700,1037673324,3530,3530,3530,3530,0
20250318,155600,1037673324,3530,3530,3530,3530,0
20250318,155500,1037673324,3530,3530,3530,3530,0
20250318,155400,1037673324,3530,3530,3530,3530,17440
20250318,155300,1037673324,3530,3530,3530,3530,0
20250318,155200,1037673324,3530,3530,3530,3530,0
20250318,155100,1037673324,3530,3530,3530,3530,0
20250318,155000,1037673324,3530,3530,3530,3530,0
20250318,154900,1037673324,3530,3530,3530,3530,0
20250318,154800,1037673324,3530,3530,3530,3530,0
20250318,154700,1037673324,3530,3530,3530,3530,0
20250318,154600,1037673324,3530,3530,3530,3530,0
20250318,154500,1037673324,3530,3530,3530,3530,0
20250318,154400,1037673324,3530,3530,3530,3530,0
20250318,154300,1037673324,3530,3530,3530,3530,0
20250318,154200,1037673324,3530,3530,3530,3530,0
20250318,154100,1037673324,3530,3530,3530,3530,0
20250318,154000,1037673324,3530,3530,3530,3530,0
20250318,153900,1037673324,3530,3530,3530,3530,0
20250318,153800,1037673324,3530,3530,3530,3530,0
20250318,153700,1037673324,3530,3530,3530,3530,0
20250318,153600,1037673324,3530,3530,3530,3530,0
20250318,153500,1037673324,3530,3530,3530,3530,0
20250318,153400,1037673324,3530,3530,3530,3530,0
20250318,153300,1037673324,3530,3530,3530,3530,0
20250318,153200,1037673324,3530,3530,3530,3530,0
20250318,153100,1037673324,3530,3530,3530,3530,0
20250318,153000,1037673324,3530,3530,3530,3530,17440
20250318,152900,976110124,3525,3525,3525,3525,0
20250318,152800,976110124,3525,3525,3525,3525,0
20250318,152700,976110124,3525,3525,3525,3525,0
20250318,152600,976110124,3525,3525,3525,3525,0
20250318,152500,976110124,3525,3525,3525,3525,0
20250318,152400,976110124,3525,3525,3525,3525,0
20250318,152300,976110124,3525,3525,3525,3525,0
20250318,152200,976110124,3525,3525,3525,3525,0
20250318,152100,976110124,3525,3525,3525,3525,0
20250318,152000,976110124,3525,3525,3525,3525,0
20250318,151900,976110124,3525,3525,3525,3525,270
20250318,151800,975158374,3525,3525,3525,3522,438
20250318,151700,973614724,3525,3522,3525,3520,1320
20250318,151600,968962247,3522,3520,3525,3520,1398
20250318,151500,964036337,3522,3525,3525,3522,463
20250318,151400,962404622,3525,3525,3525,3522,313
20250318,151300,961301339,3525,3525,3525,3522,87
20250318,151200,960994667,3520,3525,3525,3520,206
20250318,151100,960269017,3520,3525,3525,3520,226
20250318,151000,959472437,3525,3525,3525,3522,533
20250318,150900,957593615,3525,3520,3525,3520,140
20250318,150800,957100685,3525,3525,3525,3525,235
20250318,150700,956272310,3525,3525,3525,3520,383
20250318,150600,954923735,3520,3525,3525,3520,94
20250318,150500,954592458,3525,3520,3525,3520,409
20250318,150400,953151733,3525,3525,3525,3520,437
20250318,150300,951611378,3525,3525,3525,3522,35
20250318,150200,951488006,3525,3525,3525,3520,331
20250318,150100,950321731,3520,3525,3525,3520,82
20250318,150000,950032751,3525,3525,3525,3525,73
20250318,145900,949775426,3520,3522,3525,3515,9885
20250318,145800,914981396,3525,3525,3525,3520,1065
20250318,145700,911227663,3525,3525,3525,3525,102
20250318,145600,910868113,3520,3525,3525,3520,246
20250318,145500,910001036,3525,3520,3525,3520,158
20250318,145400,909444586,3525,3525,3525,3520,287
20250318,145300,908432981,3525,3522,3525,3522,509
20250318,145200,906638759,3525,3525,3525,3525,129
20250318,145100,906184034,3520,3525,3525,3520,314
20250318,145000,905077754,3525,3525,3525,3525,82
20250318,144900,904788704,3520,3520,3525,3520,185
20250318,144800,904137217,3525,3525,3525,3520,346
20250318,144700,902918067,3525,3525,3525,3525,84
20250318,144600,902621967,3520,3525,3525,3520,95
20250318,144500,902287165,3525,3525,3525,3525,175
20250318,144400,901670290,3525,3525,3525,3520,272
20250318,144300,900712060,3525,3522,3525,3522,78
20250318,144200,900437113,3520,3525,3525,3520,859
20250318,144100,897412438,3525,3525,3525,3520,98
20250318,144000,897067058,3525,3525,3525,3525,180
20250318,143900,896432558,3525,3522,3525,3520,189
20250318,143800,895766400,3525,3525,3525,3525,107
20250318,143700,895389225,3525,3525,3525,3525,358
20250318,143600,894127275,3520,3527,3530,3520,3032
20250318,143500,883439433,3530,3530,3530,3530,84
20250318,143400,883142913,3530,3530,3530,3525,196
20250318,143300,882451603,3530,3530,3530,3530,175
20250318,143200,881833853,3530,3530,3530,3527,357
20250318,143100,880573646,3530,3525,3530,3525,300
20250318,143000,879514651,3530,3530,3530,3530,1131
20250318,142900,875522221,3530,3525,3530,3525,73
20250318,142800,875264604,3530,3530,3530,3530,133
20250318,142700,874795114,3530,3535,3535,3530,3517
20250318,142600,862379915,3532,3535,3535,3532,184
20250318,142500,861729526,3535,3535,3535,3532,284
20250318,142400,860725589,3535,3530,3535,3530,165
20250318,142300,860142884,3535,3535,3535,3535,60
20250318,142200,859930784,3535,3535,3535,3532,505
20250318,142100,858145612,3530,3535,3535,3530,39
20250318,142000,858007817,3530,3530,3535,3530,285
20250318,141900,857001357,3535,3530,3535,3530,228
20250318,141800,856195477,3535,3535,3535,3530,78
20250318,141700,855919780,3530,3530,3535,3530,168
20250318,141600,855326445,3530,3535,3535,3530,251
20250318,141500,854439255,3530,3530,3535,3530,58
20250318,141400,854234268,3530,3530,3535,3530,544
20250318,141300,852313538,3530,3530,3535,3530,1234
20250318,141200,847955983,3535,3532,3535,3530,192
20250318,141100,847277296,3530,3530,3535,3530,82
20250318,141000,846987536,3530,3530,3535,3530,238
20250318,140900,846146236,3530,3530,3535,3530,713
20250318,140800,843627946,3525,3530,3535,3525,685
20250318,140700,841209766,3535,3525,3535,3525,329
20250318,140600,840047531,3525,3530,3535,3525,312
20250318,140500,838947101,3525,3530,3535,3525,479
20250318,140400,837256086,3535,3530,3535,3530,719
20250318,140300,834716856,3530,3530,3535,3530,510
20250318,140200,832916431,3535,3525,3535,3525,115
20250318,140100,832509956,3530,3525,3535,3525,394
20250318,140000,831118856,3525,3535,3535,3525,471
20250318,135900,829456141,3525,3525,3535,3525,385
20250318,135800,828097461,3525,3530,3535,3525,536
20250318,135700,826205286,3530,3525,3530,3525,63
20250318,135600,825983006,3530,3530,3535,3525,563
20250318,135500,823994056,3535,3525,3535,3525,888
20250318,135400,820860461,3525,3525,3530,3525,573
20250318,135300,818837801,3525,3530,3530,3525,805
20250318,135200,815996181,3530,3525,3530,3525,341
20250318,135100,814793491,3525,3525,3530,3525,44
20250318,135000,814638269,3530,3530,3530,3530,258
20250318,134900,813727529,3530,3530,3530,3530,150
20250318,134800,813198029,3530,3532,3535,3530,1620
20250318,134700,807478997,3535,3535,3535,3535,209
20250318,134600,806740182,3535,3535,3535,3530,121
20250318,134500,806312517,3535,3535,3535,3535,26
20250318,134400,806220607,3535,3535,3535,3532,231
20250318,134300,805404025,3530,3535,3535,3530,97
20250318,134200,805061200,3530,3535,3535,3530,1099
20250318,134100,801181490,3535,3535,3535,3530,223
20250318,134000,800393258,3535,3535,3535,3535,106
20250318,133900,800018548,3535,3535,3535,3535,25
20250318,133800,799930173,3535,3535,3535,3530,1075
20250318,133700,796134383,3535,3535,3535,3532,60
20250318,133600,795922286,3530,3530,3535,3530,310
20250318,133500,794827746,3530,3530,3530,3530,757
20250318,133400,792155536,3530,3530,3535,3530,802
20250318,133300,789324196,3530,3530,3530,3525,214
20250318,133200,788568846,3530,3525,3530,3525,174
20250318,133100,787955126,3530,3530,3530,3525,109
20250318,133000,787570426,3530,3530,3530,3527,717
20250318,132900,785039419,3530,3530,3530,3530,25
20250318,132800,784951169,3530,3535,3535,3525,443
20250318,132700,783387669,3530,3530,3530,3527,597
20250318,132600,781280262,3525,3530,3530,3525,62
20250318,132500,781061472,3530,3530,3530,3525,445
20250318,132400,779491122,3535,3532,3535,3530,362
20250318,132300,778213020,3535,3530,3535,3530,1290
20250318,132200,773659315,3535,3530,3535,3530,2491
20250318,132100,764865680,3530,3530,3535,3530,289
20250318,132000,763844635,3535,3535,3535,3532,73
20250318,131900,763586583,3535,3535,3535,3535,92
20250318,131800,763261363,3535,3535,3535,3530,311
20250318,131700,762162548,3535,3535,3535,3532,50
20250318,131600,761985804,3535,3540,3540,3535,10080
20250318,131500,726352284,3540,3540,3540,3535,675
20250318,131400,723965284,3535,3540,3540,3535,269
20250318,131300,723013734,3540,3540,3540,3535,284
20250318,131200,722008447,3535,3540,3540,3535,121
20250318,131100,721580172,3540,3535,3540,3535,65
20250318,131000,721350142,3540,3540,3540,3535,1320
20250318,130900,716682207,3540,3540,3540,3540,51
20250318,130800,716501667,3540,3540,3540,3535,1882
20250318,130700,709847927,3540,3540,3540,3535,868
20250318,130600,706777547,3540,3535,3540,3535,87
20250318,130500,706469637,3540,3540,3540,3540,25
20250318,130400,706381137,3540,3540,3540,3535,418
20250318,130300,704901917,3535,3540,3540,3535,94
20250318,130200,704569227,3540,3540,3540,3535,324
20250318,130100,703423517,3540,3540,3540,3535,628
20250318,130000,701201467,3540,3535,3540,3535,170
20250318,125900,700600047,3540,3537,3540,3537,56
20250318,125800,700401810,3540,3540,3540,3535,653
20250318,125700,698092000,3535,3540,3540,3535,416
20250318,125600,696620330,3540,3540,3540,3535,643
20250318,125500,694346680,3540,3540,3540,3535,543
20250318,125400,692425738,3540,3540,3540,3540,99
20250318,125300,692075278,3540,3540,3540,3537,540
20250318,125200,690163873,3540,3540,3540,3540,292
20250318,125100,689130193,3540,3540,3540,3537,114
20250318,125000,688726678,3540,3537,3540,3535,183
20250318,124900,688079236,3540,3540,3540,3540,373
20250318,124800,686758816,3540,3540,3540,3537,143
20250318,124700,686252638,3540,3540,3540,3537,301
20250318,124600,685187398,3540,3535,3540,3535,196
20250318,124500,684493628,3540,3540,3540,3535,115
20250318,124400,684086553,3540,3540,3540,3535,389
20250318,124300,682709813,3535,3537,3540,3535,288
20250318,124200,681691448,3540,3537,3540,3535,312
20250318,124100,680587695,3537,3537,3540,3537,450
20250318,124000,678995370,3540,3540,3540,3535,207
20250318,123900,678262918,3540,3540,3540,3540,59
20250318,123800,678054058,3540,3540,3540,3537,262
20250318,123700,677126620,3540,3537,3540,3535,243
20250318,123600,676267023,3540,3537,3540,3537,146
20250318,123500,675750225,3540,3540,3540,3540,225
20250318,123400,674953725,3540,3540,3540,3540,83
20250318,123300,674659905,3540,3540,3540,3535,99
20250318,123200,674309515,3540,3540,3540,3540,247
20250318,123100,673435135,3540,3535,3540,3535,73
20250318,123000,673176785,3540,3535,3540,3535,206
20250318,122900,672448045,3540,3540,3540,3540,175
20250318,122800,671828545,3540,3540,3540,3535,145
20250318,122700,671315315,3535,3540,3540,3535,258
20250318,122600,670402990,3540,3535,3540,3535,412
20250318,122500,668945580,3540,3540,3540,3540,84
20250318,122400,668648220,3540,3535,3540,3535,494
20250318,122300,666901450,3530,3530,3535,3530,361
20250318,122200,665626920,3535,3540,3540,3535,1303
20250318,122100,661020330,3540,3540,3540,3535,238
20250318,122000,660177880,3540,3535,3540,3535,101
20250318,121900,659820605,3540,3540,3540,3535,195
20250318,121800,659130805,3540,3535,3540,3535,558
20250318,121700,657157195,3540,3540,3540,3540,45
20250318,121600,656997895,3535,3535,3540,3535,1115
20250318,121500,653056090,3540,3540,3540,3540,234
20250318,121400,652227730,3540,3535,3540,3535,87
20250318,121300,651919760,3540,3540,3540,3535,73
20250318,121200,651661410,3540,3540,3540,3540,281
20250318,121100,650666670,3535,3535,3535,3535,1342
20250318,121000,645922700,3535,3540,3540,3535,722
20250318,120900,643370020,3540,3540,3540,3535,263
20250318,120800,642439045,3535,3540,3540,3535,62
20250318,120700,642219635,3540,3540,3540,3540,63
20250318,120600,641996615,3540,3540,3540,3535,5394
20250318,120500,622926925,3540,3540,3540,3540,56
20250318,120400,622728685,3540,3540,3540,3540,293
20250318,120300,621691465,3540,3540,3540,3535,248
20250318,120200,620813615,3540,3540,3540,3535,699
20250318,120100,618339350,3540,3540,3540,3535,373
20250318,120000,617019000,3540,3540,3540,3535,962
20250318,115900,613613565,3540,3535,3540,3535,150
20250318,115800,613083065,3535,3540,3540,3535,358
20250318,115700,611815815,3540,3540,3540,3540,58
20250318,115600,611610495,3535,3540,3540,3535,288
20250318,115500,610591050,3535,3540,3540,3535,363
20250318,115400,609306530,3540,3540,3540,3540,90
20250318,115300,608987930,3540,3540,3540,3535,119
20250318,115200,608567015,3535,3540,3540,3535,406
20250318,115100,607130315,3540,3535,3540,3535,146
20250318,115000,606613545,3540,3540,3540,3540,73
20250318,114900,606355125,3540,3540,3540,3540,175
20250318,114800,605735625,3540,3535,3540,3535,629
20250318,114700,603511535,3540,3540,3540,3540,25
20250318,114600,603423035,3540,3535,3540,3535,237
20250318,114500,602584125,3540,3535,3540,3535,193
20250318,114400,601901405,3540,3540,3540,3535,1118
20250318,114300,597944530,3540,3540,3540,3540,0
20250318,114200,597944530,3540,3540,3540,3540,0
20250318,114100,597944530,3540,3540,3540,3540,0
20250318,114000,597944530,3540,3540,3540,3540,0
20250318,113900,597944530,3540,3540,3540,3540,0
20250318,113800,597944530,3540,3540,3540,3540,0
20250318,113700,597944530,3540,3540,3540,3540,25
20250318,113600,597856030,3540,3535,3540,3535,127
20250318,113500,597406520,3540,3535,3540,3535,1437
20250318,113400,592326600,3540,3540,3540,3540,247
20250318,113300,591452220,3540,3540,3540,3535,130
20250318,113200,590992090,3540,3535,3540,3535,4541
20250318,113100,574938665,3540,3540,3540,3535,60
20250318,113000,574726335,3540,3540,3540,3540,912
20250318,112900,571497855,3540,3540,3540,3540,176
20250318,112800,570874815,3540,3540,3540,3535,187
20250318,112700,570212905,3540,3540,3540,3540,164
20250318,112600,569632345,3540,3535,3540,3535,295
20250318,112500,568588115,3540,3540,3540,3540,34
20250318,112400,568467755,3540,3540,3540,3540,138
20250318,112300,567979235,3540,3535,3540,3535,12858
20250318,112200,522525955,3535,3535,3535,3535,97
20250318,112100,522183060,3535,3535,3535,3530,131
20250318,112000,521720045,3535,3535,3535,3535,371
20250318,111900,520408560,3535,3535,3535,3535,25
20250318,111800,520320185,3535,3535,3535,3530,127
20250318,111700,519871310,3535,3535,3535,3535,200
20250318,111600,519164310,3535,3530,3535,3530,561
20250318,111500,517183745,3535,3535,3535,3535,91
20250318,111400,516862060,3535,3530,3535,3530,1233
20250318,111300,512508455,3530,3530,3535,3530,539
20250318,111200,510605660,3535,3535,3535,3535,139
20250318,111100,510114295,3530,3535,3535,3520,4142
20250318,111000,495498070,3530,3535,3535,3530,934
20250318,110900,492200815,3535,3535,3535,3535,260
20250318,110800,491281715,3535,3530,3535,3530,88
20250318,110700,490970805,3530,3530,3530,3525,357
20250318,110600,489710600,3530,3525,3530,3525,7951
20250318,110500,461667870,3525,3520,3525,3520,27
20250318,110400,461572705,3525,3525,3525,3525,173
20250318,110300,460962880,3520,3525,3525,3520,343
20250318,110200,459754305,3525,3525,3525,3525,47
20250318,110100,459588630,3525,3520,3525,3520,418
20250318,110000,458117020,3525,3525,3525,3520,363
20250318,105900,456837945,3525,3525,3525,3525,50
20250318,105800,456661695,3525,3520,3525,3520,47
20250318,105700,456496145,3520,3520,3525,3520,1188
20250318,105600,452313470,3520,3530,3530,3520,4349
20250318,105500,436984835,3525,3530,3530,3525,59
20250318,105400,436776610,3525,3530,3530,3525,316
20250318,105300,435661230,3525,3525,3530,3525,43
20250318,105200,435509530,3530,3525,3530,3525,1103
20250318,105100,431620940,3530,3530,3530,3525,275
20250318,105000,430650235,3525,3530,3530,3525,56
20250318,104900,430452600,3530,3530,3530,3530,320
20250318,104800,429323000,3530,3530,3530,3530,138
20250318,104700,428835860,3530,3530,3530,3530,477
20250318,104600,427152050,3525,3530,3530,3525,524
20250318,104500,425303960,3530,3530,3530,3525,725
20250318,104400,422747005,3525,3530,3535,3525,2597
20250318,104300,413586300,3530,3525,3530,3525,3559
20250318,104200,401036170,3525,3525,3525,3525,163
20250318,104100,400461595,3525,3525,3525,3525,75
20250318,104000,400197220,3525,3515,3525,3515,6366
20250318,103900,377779365,3515,3515,3515,3515,138
20250318,103800,377294295,3515,3515,3515,3515,2193
20250318,103700,369585900,3515,3515,3515,3515,1516
20250318,103600,364257160,3515,3515,3515,3515,129
20250318,103500,363803725,3515,3515,3515,3515,147
20250318,103400,363287020,3515,3515,3515,3515,204
20250318,103300,362569960,3510,3515,3515,3510,405
20250318,103200,361147880,3515,3515,3515,3515,72
20250318,103100,360894800,3515,3515,3515,3510,194
20250318,103000,360212895,3515,3515,3515,3510,1774
20250318,102900,353977710,3515,3515,3515,3505,725
20250318,102800,351435335,3515,3515,3515,3515,335
20250318,102700,350257810,3515,3515,3515,3505,123
20250318,102600,349826050,3515,3510,3515,3510,5452
20250318,102500,330687680,3515,3520,3520,3510,5830
20250318,102400,310193795,3520,3520,3520,3510,690
20250318,102300,307771160,3515,3515,3515,3515,25
20250318,102200,307683285,3515,3520,3520,3515,2099
20250318,102100,300305090,3515,3520,3520,3515,92
20250318,102000,299981255,3520,3520,3520,3520,47
20250318,101900,299815815,3520,3520,3520,3520,50
20250318,101800,299639815,3520,3520,3520,3520,139
20250318,101700,299150535,3515,3520,3520,3515,950
20250318,101600,295811160,3520,3520,3520,3520,26
20250318,101500,295719640,3520,3520,3520,3520,50
20250318,101400,295543640,3525,3525,3525,3525,129
20250318,101300,295088915,3525,3525,3525,3525,34
20250318,101200,294969065,3525,3515,3525,3515,224
20250318,101100,294181205,3515,3520,3520,3515,307
20250318,101000,293100635,3525,3525,3525,3525,1449
20250318,100900,287992910,3530,3525,3530,3525,2182
20250318,100800,280299225,3525,3520,3525,3520,3516
20250318,100700,267920140,3520,3520,3520,3520,923
20250318,100600,264671180,3520,3515,3520,3515,1459
20250318,100500,259536215,3510,3515,3515,3510,248
20250318,100400,258664545,3515,3520,3520,3515,1622
20250318,100300,252962410,3520,3520,3520,3517,391
20250318,100200,251586390,3520,3520,3520,3520,134
20250318,100100,251114710,3520,3525,3525,3520,4906
20250318,100000,233843585,3525,3520,3525,3520,10638
20250318,095900,196388910,3515,3515,3520,3515,2121
20250318,095800,188930995,3515,3515,3515,3515,668
20250318,095700,186582975,3510,3515,3515,3510,438
20250318,095600,185043410,3515,3515,3515,3515,433
20250318,095500,183521415,3515,3515,3515,3515,528
20250318,095400,181665495,3510,3515,3515,3510,720
20250318,095300,179135050,3515,3515,3515,3515,445
20250318,095200,177570875,3515,3512,3515,3512,964
20250318,095100,174184404,3512,3510,3515,3510,9973
20250318,095000,139162695,3510,3510,3510,3510,53
20250318,094900,138976665,3510,3510,3510,3510,5
20250318,094800,138959115,3510,3510,3510,3510,41
20250318,094700,138815205,3510,3510,3510,3510,100
20250318,094600,138464205,3510,3505,3510,3505,9
20250318,094500,138432620,3510,3505,3510,3505,28
20250318,094400,138334355,3510,3510,3510,3505,145
20250318,094300,137825420,3505,3505,3505,3505,524
20250318,094200,135988800,3495,3495,3495,3495,13
20250318,094100,135943365,3505,3505,3505,3505,0
20250318,094000,135943365,3505,3495,3505,3495,566
20250318,093900,133961960,3500,3495,3500,3495,59
20250318,093800,133755505,3500,3500,3505,3500,896
20250318,093700,130618770,3505,3505,3505,3500,224
20250318,093600,129834245,3505,3505,3505,3505,2
20250318,093500,129827235,3505,3505,3505,3500,822
20250318,093400,126949535,3505,3500,3505,3500,161
20250318,093300,126385730,3505,3505,3505,3505,4
20250318,093200,126371710,3500,3500,3500,3500,150
20250318,093100,125846710,3505,3515,3515,3505,2192
20250318,093000,118156605,3510,3495,3515,3495,20812
20250318,092900,45292890,3495,3495,3495,3495,530
20250318,092800,43440540,3500,3500,3500,3500,114
20250318,092700,43041540,3500,3495,3500,3495,1934
20250318,092600,36281725,3490,3490,3490,3490,667
20250318,092500,33953895,3490,3485,3490,3485,678
20250318,092400,31590625,3485,3490,3490,3485,10
20250318,092300,31555770,3485,3485,3485,3485,0
20250318,092200,31555770,3485,3485,3485,3485,663
20250318,092100,29245215,3485,3485,3485,3485,0
20250318,092000,29245215,3485,3485,3485,3485,9
20250318,091900,29213850,3485,3485,3485,3485,0
20250318,091800,29213850,3485,3490,3490,3485,68
20250318,091700,28976620,3490,3490,3490,3490,816
20250318,091600,26128780,3492,3490,3492,3490,109
20250318,091500,25748170,3490,3490,3490,3490,9
20250318,091400,25716760,3490,3490,3490,3490,18
20250318,091300,25653940,3490,3490,3490,3490,262
20250318,091200,24739560,3490,3490,3495,3490,579
20250318,091100,22717300,3495,3495,3495,3495,2077
20250318,091000,15458185,3495,3495,3495,3495,1
20250318,090900,15454690,3495,3495,3495,3495,1
20250318,090800,15451195,3500,3495,3500,3495,16
20250318,090700,15395235,3500,3495,3500,3495,716
20250318,090600,12892215,3495,3490,3495,3490,1400
20250318,090500,8005715,3490,3485,3495,3485,1438
20250318,090400,2991170,3480,3480,3480,3480,0
20250318,090300,2991170,3480,3485,3485,3480,162
20250318,090200,2427360,3480,3485,3485,3480,342
20250318,090100,1236600,3485,3485,3485,3485,240
20250318,090000,400200,3480,3480,3480,3480,115
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 212400 1037673324 3530 3530 3530 3530 17440
3 20250318 212300 1037673324 3530 3530 3530 3530 0
4 20250318 212200 1037673324 3530 3530 3530 3530 0
5 20250318 212100 1037673324 3530 3530 3530 3530 0
6 20250318 212000 1037673324 3530 3530 3530 3530 0
7 20250318 211900 1037673324 3530 3530 3530 3530 0
8 20250318 211800 1037673324 3530 3530 3530 3530 0
9 20250318 211700 1037673324 3530 3530 3530 3530 0
10 20250318 211600 1037673324 3530 3530 3530 3530 0
11 20250318 211500 1037673324 3530 3530 3530 3530 0
12 20250318 211400 1037673324 3530 3530 3530 3530 0
13 20250318 211300 1037673324 3530 3530 3530 3530 0
14 20250318 211200 1037673324 3530 3530 3530 3530 0
15 20250318 211100 1037673324 3530 3530 3530 3530 0
16 20250318 211000 1037673324 3530 3530 3530 3530 0
17 20250318 210900 1037673324 3530 3530 3530 3530 0
18 20250318 210800 1037673324 3530 3530 3530 3530 0
19 20250318 210700 1037673324 3530 3530 3530 3530 0
20 20250318 210600 1037673324 3530 3530 3530 3530 0
21 20250318 210500 1037673324 3530 3530 3530 3530 0
22 20250318 210400 1037673324 3530 3530 3530 3530 0
23 20250318 210300 1037673324 3530 3530 3530 3530 0
24 20250318 210200 1037673324 3530 3530 3530 3530 0
25 20250318 210100 1037673324 3530 3530 3530 3530 0
26 20250318 210000 1037673324 3530 3530 3530 3530 0
27 20250318 205900 1037673324 3530 3530 3530 3530 0
28 20250318 205800 1037673324 3530 3530 3530 3530 0
29 20250318 205700 1037673324 3530 3530 3530 3530 0
30 20250318 205600 1037673324 3530 3530 3530 3530 0
31 20250318 205500 1037673324 3530 3530 3530 3530 0
32 20250318 205400 1037673324 3530 3530 3530 3530 17440
33 20250318 205300 1037673324 3530 3530 3530 3530 0
34 20250318 205200 1037673324 3530 3530 3530 3530 0
35 20250318 205100 1037673324 3530 3530 3530 3530 0
36 20250318 205000 1037673324 3530 3530 3530 3530 0
37 20250318 204900 1037673324 3530 3530 3530 3530 0
38 20250318 204800 1037673324 3530 3530 3530 3530 0
39 20250318 204700 1037673324 3530 3530 3530 3530 0
40 20250318 204600 1037673324 3530 3530 3530 3530 0
41 20250318 204500 1037673324 3530 3530 3530 3530 0
42 20250318 204400 1037673324 3530 3530 3530 3530 0
43 20250318 204300 1037673324 3530 3530 3530 3530 0
44 20250318 204200 1037673324 3530 3530 3530 3530 0
45 20250318 204100 1037673324 3530 3530 3530 3530 0
46 20250318 204000 1037673324 3530 3530 3530 3530 0
47 20250318 203900 1037673324 3530 3530 3530 3530 0
48 20250318 203800 1037673324 3530 3530 3530 3530 0
49 20250318 203700 1037673324 3530 3530 3530 3530 0
50 20250318 203600 1037673324 3530 3530 3530 3530 0
51 20250318 203500 1037673324 3530 3530 3530 3530 0
52 20250318 203400 1037673324 3530 3530 3530 3530 0
53 20250318 203300 1037673324 3530 3530 3530 3530 0
54 20250318 203200 1037673324 3530 3530 3530 3530 0
55 20250318 203100 1037673324 3530 3530 3530 3530 0
56 20250318 203000 1037673324 3530 3530 3530 3530 0
57 20250318 202900 1037673324 3530 3530 3530 3530 0
58 20250318 202800 1037673324 3530 3530 3530 3530 0
59 20250318 202700 1037673324 3530 3530 3530 3530 0
60 20250318 202600 1037673324 3530 3530 3530 3530 0
61 20250318 202500 1037673324 3530 3530 3530 3530 0
62 20250318 202400 1037673324 3530 3530 3530 3530 17440
63 20250318 202300 1037673324 3530 3530 3530 3530 0
64 20250318 202200 1037673324 3530 3530 3530 3530 0
65 20250318 202100 1037673324 3530 3530 3530 3530 0
66 20250318 202000 1037673324 3530 3530 3530 3530 0
67 20250318 201900 1037673324 3530 3530 3530 3530 0
68 20250318 201800 1037673324 3530 3530 3530 3530 0
69 20250318 201700 1037673324 3530 3530 3530 3530 0
70 20250318 201600 1037673324 3530 3530 3530 3530 0
71 20250318 201500 1037673324 3530 3530 3530 3530 0
72 20250318 201400 1037673324 3530 3530 3530 3530 0
73 20250318 201300 1037673324 3530 3530 3530 3530 0
74 20250318 201200 1037673324 3530 3530 3530 3530 0
75 20250318 201100 1037673324 3530 3530 3530 3530 0
76 20250318 201000 1037673324 3530 3530 3530 3530 0
77 20250318 200900 1037673324 3530 3530 3530 3530 0
78 20250318 200800 1037673324 3530 3530 3530 3530 0
79 20250318 200700 1037673324 3530 3530 3530 3530 0
80 20250318 200600 1037673324 3530 3530 3530 3530 0
81 20250318 200500 1037673324 3530 3530 3530 3530 0
82 20250318 200400 1037673324 3530 3530 3530 3530 0
83 20250318 200300 1037673324 3530 3530 3530 3530 0
84 20250318 200200 1037673324 3530 3530 3530 3530 0
85 20250318 200100 1037673324 3530 3530 3530 3530 0
86 20250318 200000 1037673324 3530 3530 3530 3530 0
87 20250318 195900 1037673324 3530 3530 3530 3530 0
88 20250318 195800 1037673324 3530 3530 3530 3530 0
89 20250318 195700 1037673324 3530 3530 3530 3530 0
90 20250318 195600 1037673324 3530 3530 3530 3530 0
91 20250318 195500 1037673324 3530 3530 3530 3530 0
92 20250318 195400 1037673324 3530 3530 3530 3530 17440
93 20250318 195300 1037673324 3530 3530 3530 3530 0
94 20250318 195200 1037673324 3530 3530 3530 3530 0
95 20250318 195100 1037673324 3530 3530 3530 3530 0
96 20250318 195000 1037673324 3530 3530 3530 3530 0
97 20250318 194900 1037673324 3530 3530 3530 3530 0
98 20250318 194800 1037673324 3530 3530 3530 3530 0
99 20250318 194700 1037673324 3530 3530 3530 3530 0
100 20250318 194600 1037673324 3530 3530 3530 3530 0
101 20250318 194500 1037673324 3530 3530 3530 3530 0
102 20250318 194400 1037673324 3530 3530 3530 3530 0
103 20250318 194300 1037673324 3530 3530 3530 3530 0
104 20250318 194200 1037673324 3530 3530 3530 3530 0
105 20250318 194100 1037673324 3530 3530 3530 3530 0
106 20250318 194000 1037673324 3530 3530 3530 3530 0
107 20250318 193900 1037673324 3530 3530 3530 3530 0
108 20250318 193800 1037673324 3530 3530 3530 3530 0
109 20250318 193700 1037673324 3530 3530 3530 3530 0
110 20250318 193600 1037673324 3530 3530 3530 3530 0
111 20250318 193500 1037673324 3530 3530 3530 3530 0
112 20250318 193400 1037673324 3530 3530 3530 3530 0
113 20250318 193300 1037673324 3530 3530 3530 3530 0
114 20250318 193200 1037673324 3530 3530 3530 3530 0
115 20250318 193100 1037673324 3530 3530 3530 3530 0
116 20250318 193000 1037673324 3530 3530 3530 3530 0
117 20250318 192900 1037673324 3530 3530 3530 3530 0
118 20250318 192800 1037673324 3530 3530 3530 3530 0
119 20250318 192700 1037673324 3530 3530 3530 3530 0
120 20250318 192600 1037673324 3530 3530 3530 3530 0
121 20250318 192500 1037673324 3530 3530 3530 3530 0
122 20250318 192400 1037673324 3530 3530 3530 3530 17440
123 20250318 192300 1037673324 3530 3530 3530 3530 0
124 20250318 192200 1037673324 3530 3530 3530 3530 0
125 20250318 192100 1037673324 3530 3530 3530 3530 0
126 20250318 192000 1037673324 3530 3530 3530 3530 0
127 20250318 191900 1037673324 3530 3530 3530 3530 0
128 20250318 191800 1037673324 3530 3530 3530 3530 0
129 20250318 191700 1037673324 3530 3530 3530 3530 0
130 20250318 191600 1037673324 3530 3530 3530 3530 0
131 20250318 191500 1037673324 3530 3530 3530 3530 0
132 20250318 191400 1037673324 3530 3530 3530 3530 0
133 20250318 191300 1037673324 3530 3530 3530 3530 0
134 20250318 191200 1037673324 3530 3530 3530 3530 0
135 20250318 191100 1037673324 3530 3530 3530 3530 0
136 20250318 191000 1037673324 3530 3530 3530 3530 0
137 20250318 190900 1037673324 3530 3530 3530 3530 0
138 20250318 190800 1037673324 3530 3530 3530 3530 0
139 20250318 190700 1037673324 3530 3530 3530 3530 0
140 20250318 190600 1037673324 3530 3530 3530 3530 0
141 20250318 190500 1037673324 3530 3530 3530 3530 0
142 20250318 190400 1037673324 3530 3530 3530 3530 0
143 20250318 190300 1037673324 3530 3530 3530 3530 0
144 20250318 190200 1037673324 3530 3530 3530 3530 0
145 20250318 190100 1037673324 3530 3530 3530 3530 0
146 20250318 190000 1037673324 3530 3530 3530 3530 0
147 20250318 185900 1037673324 3530 3530 3530 3530 0
148 20250318 185800 1037673324 3530 3530 3530 3530 0
149 20250318 185700 1037673324 3530 3530 3530 3530 0
150 20250318 185600 1037673324 3530 3530 3530 3530 0
151 20250318 185500 1037673324 3530 3530 3530 3530 0
152 20250318 185400 1037673324 3530 3530 3530 3530 17440
153 20250318 185300 1037673324 3530 3530 3530 3530 0
154 20250318 185200 1037673324 3530 3530 3530 3530 0
155 20250318 185100 1037673324 3530 3530 3530 3530 0
156 20250318 185000 1037673324 3530 3530 3530 3530 0
157 20250318 184900 1037673324 3530 3530 3530 3530 0
158 20250318 184800 1037673324 3530 3530 3530 3530 0
159 20250318 184700 1037673324 3530 3530 3530 3530 0
160 20250318 184600 1037673324 3530 3530 3530 3530 0
161 20250318 184500 1037673324 3530 3530 3530 3530 0
162 20250318 184400 1037673324 3530 3530 3530 3530 0
163 20250318 184300 1037673324 3530 3530 3530 3530 0
164 20250318 184200 1037673324 3530 3530 3530 3530 0
165 20250318 184100 1037673324 3530 3530 3530 3530 0
166 20250318 184000 1037673324 3530 3530 3530 3530 0
167 20250318 183900 1037673324 3530 3530 3530 3530 0
168 20250318 183800 1037673324 3530 3530 3530 3530 0
169 20250318 183700 1037673324 3530 3530 3530 3530 0
170 20250318 183600 1037673324 3530 3530 3530 3530 0
171 20250318 183500 1037673324 3530 3530 3530 3530 0
172 20250318 183400 1037673324 3530 3530 3530 3530 0
173 20250318 183300 1037673324 3530 3530 3530 3530 0
174 20250318 183200 1037673324 3530 3530 3530 3530 0
175 20250318 183100 1037673324 3530 3530 3530 3530 0
176 20250318 183000 1037673324 3530 3530 3530 3530 0
177 20250318 182900 1037673324 3530 3530 3530 3530 0
178 20250318 182800 1037673324 3530 3530 3530 3530 0
179 20250318 182700 1037673324 3530 3530 3530 3530 0
180 20250318 182600 1037673324 3530 3530 3530 3530 0
181 20250318 182500 1037673324 3530 3530 3530 3530 0
182 20250318 182400 1037673324 3530 3530 3530 3530 17440
183 20250318 182300 1037673324 3530 3530 3530 3530 0
184 20250318 182200 1037673324 3530 3530 3530 3530 0
185 20250318 182100 1037673324 3530 3530 3530 3530 0
186 20250318 182000 1037673324 3530 3530 3530 3530 0
187 20250318 181900 1037673324 3530 3530 3530 3530 0
188 20250318 181800 1037673324 3530 3530 3530 3530 0
189 20250318 181700 1037673324 3530 3530 3530 3530 0
190 20250318 181600 1037673324 3530 3530 3530 3530 0
191 20250318 181500 1037673324 3530 3530 3530 3530 0
192 20250318 181400 1037673324 3530 3530 3530 3530 0
193 20250318 181300 1037673324 3530 3530 3530 3530 0
194 20250318 181200 1037673324 3530 3530 3530 3530 0
195 20250318 181100 1037673324 3530 3530 3530 3530 0
196 20250318 181000 1037673324 3530 3530 3530 3530 0
197 20250318 180900 1037673324 3530 3530 3530 3530 0
198 20250318 180800 1037673324 3530 3530 3530 3530 0
199 20250318 180700 1037673324 3530 3530 3530 3530 0
200 20250318 180600 1037673324 3530 3530 3530 3530 0
201 20250318 180500 1037673324 3530 3530 3530 3530 0
202 20250318 180400 1037673324 3530 3530 3530 3530 0
203 20250318 180300 1037673324 3530 3530 3530 3530 0
204 20250318 180200 1037673324 3530 3530 3530 3530 0
205 20250318 180100 1037673324 3530 3530 3530 3530 0
206 20250318 180000 1037673324 3530 3530 3530 3530 0
207 20250318 175900 1037673324 3530 3530 3530 3530 0
208 20250318 175800 1037673324 3530 3530 3530 3530 0
209 20250318 175700 1037673324 3530 3530 3530 3530 0
210 20250318 175600 1037673324 3530 3530 3530 3530 0
211 20250318 175500 1037673324 3530 3530 3530 3530 0
212 20250318 175400 1037673324 3530 3530 3530 3530 17440
213 20250318 175300 1037673324 3530 3530 3530 3530 0
214 20250318 175200 1037673324 3530 3530 3530 3530 0
215 20250318 175100 1037673324 3530 3530 3530 3530 0
216 20250318 175000 1037673324 3530 3530 3530 3530 0
217 20250318 174900 1037673324 3530 3530 3530 3530 0
218 20250318 174800 1037673324 3530 3530 3530 3530 0
219 20250318 174700 1037673324 3530 3530 3530 3530 0
220 20250318 174600 1037673324 3530 3530 3530 3530 0
221 20250318 174500 1037673324 3530 3530 3530 3530 0
222 20250318 174400 1037673324 3530 3530 3530 3530 0
223 20250318 174300 1037673324 3530 3530 3530 3530 0
224 20250318 174200 1037673324 3530 3530 3530 3530 0
225 20250318 174100 1037673324 3530 3530 3530 3530 0
226 20250318 174000 1037673324 3530 3530 3530 3530 0
227 20250318 173900 1037673324 3530 3530 3530 3530 0
228 20250318 173800 1037673324 3530 3530 3530 3530 0
229 20250318 173700 1037673324 3530 3530 3530 3530 0
230 20250318 173600 1037673324 3530 3530 3530 3530 0
231 20250318 173500 1037673324 3530 3530 3530 3530 0
232 20250318 173400 1037673324 3530 3530 3530 3530 0
233 20250318 173300 1037673324 3530 3530 3530 3530 0
234 20250318 173200 1037673324 3530 3530 3530 3530 0
235 20250318 173100 1037673324 3530 3530 3530 3530 0
236 20250318 173000 1037673324 3530 3530 3530 3530 0
237 20250318 172900 1037673324 3530 3530 3530 3530 0
238 20250318 172800 1037673324 3530 3530 3530 3530 0
239 20250318 172700 1037673324 3530 3530 3530 3530 0
240 20250318 172600 1037673324 3530 3530 3530 3530 0
241 20250318 172500 1037673324 3530 3530 3530 3530 0
242 20250318 172400 1037673324 3530 3530 3530 3530 17440
243 20250318 172300 1037673324 3530 3530 3530 3530 0
244 20250318 172200 1037673324 3530 3530 3530 3530 0
245 20250318 172100 1037673324 3530 3530 3530 3530 0
246 20250318 172000 1037673324 3530 3530 3530 3530 0
247 20250318 171900 1037673324 3530 3530 3530 3530 0
248 20250318 171800 1037673324 3530 3530 3530 3530 0
249 20250318 171700 1037673324 3530 3530 3530 3530 0
250 20250318 171600 1037673324 3530 3530 3530 3530 0
251 20250318 171500 1037673324 3530 3530 3530 3530 0
252 20250318 171400 1037673324 3530 3530 3530 3530 0
253 20250318 171300 1037673324 3530 3530 3530 3530 0
254 20250318 171200 1037673324 3530 3530 3530 3530 0
255 20250318 171100 1037673324 3530 3530 3530 3530 0
256 20250318 171000 1037673324 3530 3530 3530 3530 0
257 20250318 170900 1037673324 3530 3530 3530 3530 0
258 20250318 170800 1037673324 3530 3530 3530 3530 0
259 20250318 170700 1037673324 3530 3530 3530 3530 0
260 20250318 170600 1037673324 3530 3530 3530 3530 0
261 20250318 170500 1037673324 3530 3530 3530 3530 0
262 20250318 170400 1037673324 3530 3530 3530 3530 0
263 20250318 170300 1037673324 3530 3530 3530 3530 0
264 20250318 170200 1037673324 3530 3530 3530 3530 0
265 20250318 170100 1037673324 3530 3530 3530 3530 0
266 20250318 170000 1037673324 3530 3530 3530 3530 0
267 20250318 165900 1037673324 3530 3530 3530 3530 0
268 20250318 165800 1037673324 3530 3530 3530 3530 0
269 20250318 165700 1037673324 3530 3530 3530 3530 0
270 20250318 165600 1037673324 3530 3530 3530 3530 0
271 20250318 165500 1037673324 3530 3530 3530 3530 0
272 20250318 165400 1037673324 3530 3530 3530 3530 17440
273 20250318 165300 1037673324 3530 3530 3530 3530 0
274 20250318 165200 1037673324 3530 3530 3530 3530 0
275 20250318 165100 1037673324 3530 3530 3530 3530 0
276 20250318 165000 1037673324 3530 3530 3530 3530 0
277 20250318 164900 1037673324 3530 3530 3530 3530 0
278 20250318 164800 1037673324 3530 3530 3530 3530 0
279 20250318 164700 1037673324 3530 3530 3530 3530 0
280 20250318 164600 1037673324 3530 3530 3530 3530 0
281 20250318 164500 1037673324 3530 3530 3530 3530 0
282 20250318 164400 1037673324 3530 3530 3530 3530 0
283 20250318 164300 1037673324 3530 3530 3530 3530 0
284 20250318 164200 1037673324 3530 3530 3530 3530 0
285 20250318 164100 1037673324 3530 3530 3530 3530 0
286 20250318 164000 1037673324 3530 3530 3530 3530 0
287 20250318 163900 1037673324 3530 3530 3530 3530 0
288 20250318 163800 1037673324 3530 3530 3530 3530 0
289 20250318 163700 1037673324 3530 3530 3530 3530 0
290 20250318 163600 1037673324 3530 3530 3530 3530 0
291 20250318 163500 1037673324 3530 3530 3530 3530 0
292 20250318 163400 1037673324 3530 3530 3530 3530 0
293 20250318 163300 1037673324 3530 3530 3530 3530 0
294 20250318 163200 1037673324 3530 3530 3530 3530 0
295 20250318 163100 1037673324 3530 3530 3530 3530 0
296 20250318 163000 1037673324 3530 3530 3530 3530 0
297 20250318 162900 1037673324 3530 3530 3530 3530 0
298 20250318 162800 1037673324 3530 3530 3530 3530 0
299 20250318 162700 1037673324 3530 3530 3530 3530 0
300 20250318 162600 1037673324 3530 3530 3530 3530 0
301 20250318 162500 1037673324 3530 3530 3530 3530 0
302 20250318 162400 1037673324 3530 3530 3530 3530 17440
303 20250318 162300 1037673324 3530 3530 3530 3530 0
304 20250318 162200 1037673324 3530 3530 3530 3530 0
305 20250318 162100 1037673324 3530 3530 3530 3530 0
306 20250318 162000 1037673324 3530 3530 3530 3530 0
307 20250318 161900 1037673324 3530 3530 3530 3530 0
308 20250318 161800 1037673324 3530 3530 3530 3530 0
309 20250318 161700 1037673324 3530 3530 3530 3530 0
310 20250318 161600 1037673324 3530 3530 3530 3530 0
311 20250318 161500 1037673324 3530 3530 3530 3530 0
312 20250318 161400 1037673324 3530 3530 3530 3530 0
313 20250318 161300 1037673324 3530 3530 3530 3530 0
314 20250318 161200 1037673324 3530 3530 3530 3530 0
315 20250318 161100 1037673324 3530 3530 3530 3530 0
316 20250318 161000 1037673324 3530 3530 3530 3530 0
317 20250318 160900 1037673324 3530 3530 3530 3530 0
318 20250318 160800 1037673324 3530 3530 3530 3530 0
319 20250318 160700 1037673324 3530 3530 3530 3530 0
320 20250318 160600 1037673324 3530 3530 3530 3530 0
321 20250318 160500 1037673324 3530 3530 3530 3530 0
322 20250318 160400 1037673324 3530 3530 3530 3530 0
323 20250318 160300 1037673324 3530 3530 3530 3530 0
324 20250318 160200 1037673324 3530 3530 3530 3530 0
325 20250318 160100 1037673324 3530 3530 3530 3530 0
326 20250318 160000 1037673324 3530 3530 3530 3530 0
327 20250318 155900 1037673324 3530 3530 3530 3530 0
328 20250318 155800 1037673324 3530 3530 3530 3530 0
329 20250318 155700 1037673324 3530 3530 3530 3530 0
330 20250318 155600 1037673324 3530 3530 3530 3530 0
331 20250318 155500 1037673324 3530 3530 3530 3530 0
332 20250318 155400 1037673324 3530 3530 3530 3530 17440
333 20250318 155300 1037673324 3530 3530 3530 3530 0
334 20250318 155200 1037673324 3530 3530 3530 3530 0
335 20250318 155100 1037673324 3530 3530 3530 3530 0
336 20250318 155000 1037673324 3530 3530 3530 3530 0
337 20250318 154900 1037673324 3530 3530 3530 3530 0
338 20250318 154800 1037673324 3530 3530 3530 3530 0
339 20250318 154700 1037673324 3530 3530 3530 3530 0
340 20250318 154600 1037673324 3530 3530 3530 3530 0
341 20250318 154500 1037673324 3530 3530 3530 3530 0
342 20250318 154400 1037673324 3530 3530 3530 3530 0
343 20250318 154300 1037673324 3530 3530 3530 3530 0
344 20250318 154200 1037673324 3530 3530 3530 3530 0
345 20250318 154100 1037673324 3530 3530 3530 3530 0
346 20250318 154000 1037673324 3530 3530 3530 3530 0
347 20250318 153900 1037673324 3530 3530 3530 3530 0
348 20250318 153800 1037673324 3530 3530 3530 3530 0
349 20250318 153700 1037673324 3530 3530 3530 3530 0
350 20250318 153600 1037673324 3530 3530 3530 3530 0
351 20250318 153500 1037673324 3530 3530 3530 3530 0
352 20250318 153400 1037673324 3530 3530 3530 3530 0
353 20250318 153300 1037673324 3530 3530 3530 3530 0
354 20250318 153200 1037673324 3530 3530 3530 3530 0
355 20250318 153100 1037673324 3530 3530 3530 3530 0
356 20250318 153000 1037673324 3530 3530 3530 3530 17440
357 20250318 152900 976110124 3525 3525 3525 3525 0
358 20250318 152800 976110124 3525 3525 3525 3525 0
359 20250318 152700 976110124 3525 3525 3525 3525 0
360 20250318 152600 976110124 3525 3525 3525 3525 0
361 20250318 152500 976110124 3525 3525 3525 3525 0
362 20250318 152400 976110124 3525 3525 3525 3525 0
363 20250318 152300 976110124 3525 3525 3525 3525 0
364 20250318 152200 976110124 3525 3525 3525 3525 0
365 20250318 152100 976110124 3525 3525 3525 3525 0
366 20250318 152000 976110124 3525 3525 3525 3525 0
367 20250318 151900 976110124 3525 3525 3525 3525 270
368 20250318 151800 975158374 3525 3525 3525 3522 438
369 20250318 151700 973614724 3525 3522 3525 3520 1320
370 20250318 151600 968962247 3522 3520 3525 3520 1398
371 20250318 151500 964036337 3522 3525 3525 3522 463
372 20250318 151400 962404622 3525 3525 3525 3522 313
373 20250318 151300 961301339 3525 3525 3525 3522 87
374 20250318 151200 960994667 3520 3525 3525 3520 206
375 20250318 151100 960269017 3520 3525 3525 3520 226
376 20250318 151000 959472437 3525 3525 3525 3522 533
377 20250318 150900 957593615 3525 3520 3525 3520 140
378 20250318 150800 957100685 3525 3525 3525 3525 235
379 20250318 150700 956272310 3525 3525 3525 3520 383
380 20250318 150600 954923735 3520 3525 3525 3520 94
381 20250318 150500 954592458 3525 3520 3525 3520 409
382 20250318 150400 953151733 3525 3525 3525 3520 437
383 20250318 150300 951611378 3525 3525 3525 3522 35
384 20250318 150200 951488006 3525 3525 3525 3520 331
385 20250318 150100 950321731 3520 3525 3525 3520 82
386 20250318 150000 950032751 3525 3525 3525 3525 73
387 20250318 145900 949775426 3520 3522 3525 3515 9885
388 20250318 145800 914981396 3525 3525 3525 3520 1065
389 20250318 145700 911227663 3525 3525 3525 3525 102
390 20250318 145600 910868113 3520 3525 3525 3520 246
391 20250318 145500 910001036 3525 3520 3525 3520 158
392 20250318 145400 909444586 3525 3525 3525 3520 287
393 20250318 145300 908432981 3525 3522 3525 3522 509
394 20250318 145200 906638759 3525 3525 3525 3525 129
395 20250318 145100 906184034 3520 3525 3525 3520 314
396 20250318 145000 905077754 3525 3525 3525 3525 82
397 20250318 144900 904788704 3520 3520 3525 3520 185
398 20250318 144800 904137217 3525 3525 3525 3520 346
399 20250318 144700 902918067 3525 3525 3525 3525 84
400 20250318 144600 902621967 3520 3525 3525 3520 95
401 20250318 144500 902287165 3525 3525 3525 3525 175
402 20250318 144400 901670290 3525 3525 3525 3520 272
403 20250318 144300 900712060 3525 3522 3525 3522 78
404 20250318 144200 900437113 3520 3525 3525 3520 859
405 20250318 144100 897412438 3525 3525 3525 3520 98
406 20250318 144000 897067058 3525 3525 3525 3525 180
407 20250318 143900 896432558 3525 3522 3525 3520 189
408 20250318 143800 895766400 3525 3525 3525 3525 107
409 20250318 143700 895389225 3525 3525 3525 3525 358
410 20250318 143600 894127275 3520 3527 3530 3520 3032
411 20250318 143500 883439433 3530 3530 3530 3530 84
412 20250318 143400 883142913 3530 3530 3530 3525 196
413 20250318 143300 882451603 3530 3530 3530 3530 175
414 20250318 143200 881833853 3530 3530 3530 3527 357
415 20250318 143100 880573646 3530 3525 3530 3525 300
416 20250318 143000 879514651 3530 3530 3530 3530 1131
417 20250318 142900 875522221 3530 3525 3530 3525 73
418 20250318 142800 875264604 3530 3530 3530 3530 133
419 20250318 142700 874795114 3530 3535 3535 3530 3517
420 20250318 142600 862379915 3532 3535 3535 3532 184
421 20250318 142500 861729526 3535 3535 3535 3532 284
422 20250318 142400 860725589 3535 3530 3535 3530 165
423 20250318 142300 860142884 3535 3535 3535 3535 60
424 20250318 142200 859930784 3535 3535 3535 3532 505
425 20250318 142100 858145612 3530 3535 3535 3530 39
426 20250318 142000 858007817 3530 3530 3535 3530 285
427 20250318 141900 857001357 3535 3530 3535 3530 228
428 20250318 141800 856195477 3535 3535 3535 3530 78
429 20250318 141700 855919780 3530 3530 3535 3530 168
430 20250318 141600 855326445 3530 3535 3535 3530 251
431 20250318 141500 854439255 3530 3530 3535 3530 58
432 20250318 141400 854234268 3530 3530 3535 3530 544
433 20250318 141300 852313538 3530 3530 3535 3530 1234
434 20250318 141200 847955983 3535 3532 3535 3530 192
435 20250318 141100 847277296 3530 3530 3535 3530 82
436 20250318 141000 846987536 3530 3530 3535 3530 238
437 20250318 140900 846146236 3530 3530 3535 3530 713
438 20250318 140800 843627946 3525 3530 3535 3525 685
439 20250318 140700 841209766 3535 3525 3535 3525 329
440 20250318 140600 840047531 3525 3530 3535 3525 312
441 20250318 140500 838947101 3525 3530 3535 3525 479
442 20250318 140400 837256086 3535 3530 3535 3530 719
443 20250318 140300 834716856 3530 3530 3535 3530 510
444 20250318 140200 832916431 3535 3525 3535 3525 115
445 20250318 140100 832509956 3530 3525 3535 3525 394
446 20250318 140000 831118856 3525 3535 3535 3525 471
447 20250318 135900 829456141 3525 3525 3535 3525 385
448 20250318 135800 828097461 3525 3530 3535 3525 536
449 20250318 135700 826205286 3530 3525 3530 3525 63
450 20250318 135600 825983006 3530 3530 3535 3525 563
451 20250318 135500 823994056 3535 3525 3535 3525 888
452 20250318 135400 820860461 3525 3525 3530 3525 573
453 20250318 135300 818837801 3525 3530 3530 3525 805
454 20250318 135200 815996181 3530 3525 3530 3525 341
455 20250318 135100 814793491 3525 3525 3530 3525 44
456 20250318 135000 814638269 3530 3530 3530 3530 258
457 20250318 134900 813727529 3530 3530 3530 3530 150
458 20250318 134800 813198029 3530 3532 3535 3530 1620
459 20250318 134700 807478997 3535 3535 3535 3535 209
460 20250318 134600 806740182 3535 3535 3535 3530 121
461 20250318 134500 806312517 3535 3535 3535 3535 26
462 20250318 134400 806220607 3535 3535 3535 3532 231
463 20250318 134300 805404025 3530 3535 3535 3530 97
464 20250318 134200 805061200 3530 3535 3535 3530 1099
465 20250318 134100 801181490 3535 3535 3535 3530 223
466 20250318 134000 800393258 3535 3535 3535 3535 106
467 20250318 133900 800018548 3535 3535 3535 3535 25
468 20250318 133800 799930173 3535 3535 3535 3530 1075
469 20250318 133700 796134383 3535 3535 3535 3532 60
470 20250318 133600 795922286 3530 3530 3535 3530 310
471 20250318 133500 794827746 3530 3530 3530 3530 757
472 20250318 133400 792155536 3530 3530 3535 3530 802
473 20250318 133300 789324196 3530 3530 3530 3525 214
474 20250318 133200 788568846 3530 3525 3530 3525 174
475 20250318 133100 787955126 3530 3530 3530 3525 109
476 20250318 133000 787570426 3530 3530 3530 3527 717
477 20250318 132900 785039419 3530 3530 3530 3530 25
478 20250318 132800 784951169 3530 3535 3535 3525 443
479 20250318 132700 783387669 3530 3530 3530 3527 597
480 20250318 132600 781280262 3525 3530 3530 3525 62
481 20250318 132500 781061472 3530 3530 3530 3525 445
482 20250318 132400 779491122 3535 3532 3535 3530 362
483 20250318 132300 778213020 3535 3530 3535 3530 1290
484 20250318 132200 773659315 3535 3530 3535 3530 2491
485 20250318 132100 764865680 3530 3530 3535 3530 289
486 20250318 132000 763844635 3535 3535 3535 3532 73
487 20250318 131900 763586583 3535 3535 3535 3535 92
488 20250318 131800 763261363 3535 3535 3535 3530 311
489 20250318 131700 762162548 3535 3535 3535 3532 50
490 20250318 131600 761985804 3535 3540 3540 3535 10080
491 20250318 131500 726352284 3540 3540 3540 3535 675
492 20250318 131400 723965284 3535 3540 3540 3535 269
493 20250318 131300 723013734 3540 3540 3540 3535 284
494 20250318 131200 722008447 3535 3540 3540 3535 121
495 20250318 131100 721580172 3540 3535 3540 3535 65
496 20250318 131000 721350142 3540 3540 3540 3535 1320
497 20250318 130900 716682207 3540 3540 3540 3540 51
498 20250318 130800 716501667 3540 3540 3540 3535 1882
499 20250318 130700 709847927 3540 3540 3540 3535 868
500 20250318 130600 706777547 3540 3535 3540 3535 87
501 20250318 130500 706469637 3540 3540 3540 3540 25
502 20250318 130400 706381137 3540 3540 3540 3535 418
503 20250318 130300 704901917 3535 3540 3540 3535 94
504 20250318 130200 704569227 3540 3540 3540 3535 324
505 20250318 130100 703423517 3540 3540 3540 3535 628
506 20250318 130000 701201467 3540 3535 3540 3535 170
507 20250318 125900 700600047 3540 3537 3540 3537 56
508 20250318 125800 700401810 3540 3540 3540 3535 653
509 20250318 125700 698092000 3535 3540 3540 3535 416
510 20250318 125600 696620330 3540 3540 3540 3535 643
511 20250318 125500 694346680 3540 3540 3540 3535 543
512 20250318 125400 692425738 3540 3540 3540 3540 99
513 20250318 125300 692075278 3540 3540 3540 3537 540
514 20250318 125200 690163873 3540 3540 3540 3540 292
515 20250318 125100 689130193 3540 3540 3540 3537 114
516 20250318 125000 688726678 3540 3537 3540 3535 183
517 20250318 124900 688079236 3540 3540 3540 3540 373
518 20250318 124800 686758816 3540 3540 3540 3537 143
519 20250318 124700 686252638 3540 3540 3540 3537 301
520 20250318 124600 685187398 3540 3535 3540 3535 196
521 20250318 124500 684493628 3540 3540 3540 3535 115
522 20250318 124400 684086553 3540 3540 3540 3535 389
523 20250318 124300 682709813 3535 3537 3540 3535 288
524 20250318 124200 681691448 3540 3537 3540 3535 312
525 20250318 124100 680587695 3537 3537 3540 3537 450
526 20250318 124000 678995370 3540 3540 3540 3535 207
527 20250318 123900 678262918 3540 3540 3540 3540 59
528 20250318 123800 678054058 3540 3540 3540 3537 262
529 20250318 123700 677126620 3540 3537 3540 3535 243
530 20250318 123600 676267023 3540 3537 3540 3537 146
531 20250318 123500 675750225 3540 3540 3540 3540 225
532 20250318 123400 674953725 3540 3540 3540 3540 83
533 20250318 123300 674659905 3540 3540 3540 3535 99
534 20250318 123200 674309515 3540 3540 3540 3540 247
535 20250318 123100 673435135 3540 3535 3540 3535 73
536 20250318 123000 673176785 3540 3535 3540 3535 206
537 20250318 122900 672448045 3540 3540 3540 3540 175
538 20250318 122800 671828545 3540 3540 3540 3535 145
539 20250318 122700 671315315 3535 3540 3540 3535 258
540 20250318 122600 670402990 3540 3535 3540 3535 412
541 20250318 122500 668945580 3540 3540 3540 3540 84
542 20250318 122400 668648220 3540 3535 3540 3535 494
543 20250318 122300 666901450 3530 3530 3535 3530 361
544 20250318 122200 665626920 3535 3540 3540 3535 1303
545 20250318 122100 661020330 3540 3540 3540 3535 238
546 20250318 122000 660177880 3540 3535 3540 3535 101
547 20250318 121900 659820605 3540 3540 3540 3535 195
548 20250318 121800 659130805 3540 3535 3540 3535 558
549 20250318 121700 657157195 3540 3540 3540 3540 45
550 20250318 121600 656997895 3535 3535 3540 3535 1115
551 20250318 121500 653056090 3540 3540 3540 3540 234
552 20250318 121400 652227730 3540 3535 3540 3535 87
553 20250318 121300 651919760 3540 3540 3540 3535 73
554 20250318 121200 651661410 3540 3540 3540 3540 281
555 20250318 121100 650666670 3535 3535 3535 3535 1342
556 20250318 121000 645922700 3535 3540 3540 3535 722
557 20250318 120900 643370020 3540 3540 3540 3535 263
558 20250318 120800 642439045 3535 3540 3540 3535 62
559 20250318 120700 642219635 3540 3540 3540 3540 63
560 20250318 120600 641996615 3540 3540 3540 3535 5394
561 20250318 120500 622926925 3540 3540 3540 3540 56
562 20250318 120400 622728685 3540 3540 3540 3540 293
563 20250318 120300 621691465 3540 3540 3540 3535 248
564 20250318 120200 620813615 3540 3540 3540 3535 699
565 20250318 120100 618339350 3540 3540 3540 3535 373
566 20250318 120000 617019000 3540 3540 3540 3535 962
567 20250318 115900 613613565 3540 3535 3540 3535 150
568 20250318 115800 613083065 3535 3540 3540 3535 358
569 20250318 115700 611815815 3540 3540 3540 3540 58
570 20250318 115600 611610495 3535 3540 3540 3535 288
571 20250318 115500 610591050 3535 3540 3540 3535 363
572 20250318 115400 609306530 3540 3540 3540 3540 90
573 20250318 115300 608987930 3540 3540 3540 3535 119
574 20250318 115200 608567015 3535 3540 3540 3535 406
575 20250318 115100 607130315 3540 3535 3540 3535 146
576 20250318 115000 606613545 3540 3540 3540 3540 73
577 20250318 114900 606355125 3540 3540 3540 3540 175
578 20250318 114800 605735625 3540 3535 3540 3535 629
579 20250318 114700 603511535 3540 3540 3540 3540 25
580 20250318 114600 603423035 3540 3535 3540 3535 237
581 20250318 114500 602584125 3540 3535 3540 3535 193
582 20250318 114400 601901405 3540 3540 3540 3535 1118
583 20250318 114300 597944530 3540 3540 3540 3540 0
584 20250318 114200 597944530 3540 3540 3540 3540 0
585 20250318 114100 597944530 3540 3540 3540 3540 0
586 20250318 114000 597944530 3540 3540 3540 3540 0
587 20250318 113900 597944530 3540 3540 3540 3540 0
588 20250318 113800 597944530 3540 3540 3540 3540 0
589 20250318 113700 597944530 3540 3540 3540 3540 25
590 20250318 113600 597856030 3540 3535 3540 3535 127
591 20250318 113500 597406520 3540 3535 3540 3535 1437
592 20250318 113400 592326600 3540 3540 3540 3540 247
593 20250318 113300 591452220 3540 3540 3540 3535 130
594 20250318 113200 590992090 3540 3535 3540 3535 4541
595 20250318 113100 574938665 3540 3540 3540 3535 60
596 20250318 113000 574726335 3540 3540 3540 3540 912
597 20250318 112900 571497855 3540 3540 3540 3540 176
598 20250318 112800 570874815 3540 3540 3540 3535 187
599 20250318 112700 570212905 3540 3540 3540 3540 164
600 20250318 112600 569632345 3540 3535 3540 3535 295
601 20250318 112500 568588115 3540 3540 3540 3540 34
602 20250318 112400 568467755 3540 3540 3540 3540 138
603 20250318 112300 567979235 3540 3535 3540 3535 12858
604 20250318 112200 522525955 3535 3535 3535 3535 97
605 20250318 112100 522183060 3535 3535 3535 3530 131
606 20250318 112000 521720045 3535 3535 3535 3535 371
607 20250318 111900 520408560 3535 3535 3535 3535 25
608 20250318 111800 520320185 3535 3535 3535 3530 127
609 20250318 111700 519871310 3535 3535 3535 3535 200
610 20250318 111600 519164310 3535 3530 3535 3530 561
611 20250318 111500 517183745 3535 3535 3535 3535 91
612 20250318 111400 516862060 3535 3530 3535 3530 1233
613 20250318 111300 512508455 3530 3530 3535 3530 539
614 20250318 111200 510605660 3535 3535 3535 3535 139
615 20250318 111100 510114295 3530 3535 3535 3520 4142
616 20250318 111000 495498070 3530 3535 3535 3530 934
617 20250318 110900 492200815 3535 3535 3535 3535 260
618 20250318 110800 491281715 3535 3530 3535 3530 88
619 20250318 110700 490970805 3530 3530 3530 3525 357
620 20250318 110600 489710600 3530 3525 3530 3525 7951
621 20250318 110500 461667870 3525 3520 3525 3520 27
622 20250318 110400 461572705 3525 3525 3525 3525 173
623 20250318 110300 460962880 3520 3525 3525 3520 343
624 20250318 110200 459754305 3525 3525 3525 3525 47
625 20250318 110100 459588630 3525 3520 3525 3520 418
626 20250318 110000 458117020 3525 3525 3525 3520 363
627 20250318 105900 456837945 3525 3525 3525 3525 50
628 20250318 105800 456661695 3525 3520 3525 3520 47
629 20250318 105700 456496145 3520 3520 3525 3520 1188
630 20250318 105600 452313470 3520 3530 3530 3520 4349
631 20250318 105500 436984835 3525 3530 3530 3525 59
632 20250318 105400 436776610 3525 3530 3530 3525 316
633 20250318 105300 435661230 3525 3525 3530 3525 43
634 20250318 105200 435509530 3530 3525 3530 3525 1103
635 20250318 105100 431620940 3530 3530 3530 3525 275
636 20250318 105000 430650235 3525 3530 3530 3525 56
637 20250318 104900 430452600 3530 3530 3530 3530 320
638 20250318 104800 429323000 3530 3530 3530 3530 138
639 20250318 104700 428835860 3530 3530 3530 3530 477
640 20250318 104600 427152050 3525 3530 3530 3525 524
641 20250318 104500 425303960 3530 3530 3530 3525 725
642 20250318 104400 422747005 3525 3530 3535 3525 2597
643 20250318 104300 413586300 3530 3525 3530 3525 3559
644 20250318 104200 401036170 3525 3525 3525 3525 163
645 20250318 104100 400461595 3525 3525 3525 3525 75
646 20250318 104000 400197220 3525 3515 3525 3515 6366
647 20250318 103900 377779365 3515 3515 3515 3515 138
648 20250318 103800 377294295 3515 3515 3515 3515 2193
649 20250318 103700 369585900 3515 3515 3515 3515 1516
650 20250318 103600 364257160 3515 3515 3515 3515 129
651 20250318 103500 363803725 3515 3515 3515 3515 147
652 20250318 103400 363287020 3515 3515 3515 3515 204
653 20250318 103300 362569960 3510 3515 3515 3510 405
654 20250318 103200 361147880 3515 3515 3515 3515 72
655 20250318 103100 360894800 3515 3515 3515 3510 194
656 20250318 103000 360212895 3515 3515 3515 3510 1774
657 20250318 102900 353977710 3515 3515 3515 3505 725
658 20250318 102800 351435335 3515 3515 3515 3515 335
659 20250318 102700 350257810 3515 3515 3515 3505 123
660 20250318 102600 349826050 3515 3510 3515 3510 5452
661 20250318 102500 330687680 3515 3520 3520 3510 5830
662 20250318 102400 310193795 3520 3520 3520 3510 690
663 20250318 102300 307771160 3515 3515 3515 3515 25
664 20250318 102200 307683285 3515 3520 3520 3515 2099
665 20250318 102100 300305090 3515 3520 3520 3515 92
666 20250318 102000 299981255 3520 3520 3520 3520 47
667 20250318 101900 299815815 3520 3520 3520 3520 50
668 20250318 101800 299639815 3520 3520 3520 3520 139
669 20250318 101700 299150535 3515 3520 3520 3515 950
670 20250318 101600 295811160 3520 3520 3520 3520 26
671 20250318 101500 295719640 3520 3520 3520 3520 50
672 20250318 101400 295543640 3525 3525 3525 3525 129
673 20250318 101300 295088915 3525 3525 3525 3525 34
674 20250318 101200 294969065 3525 3515 3525 3515 224
675 20250318 101100 294181205 3515 3520 3520 3515 307
676 20250318 101000 293100635 3525 3525 3525 3525 1449
677 20250318 100900 287992910 3530 3525 3530 3525 2182
678 20250318 100800 280299225 3525 3520 3525 3520 3516
679 20250318 100700 267920140 3520 3520 3520 3520 923
680 20250318 100600 264671180 3520 3515 3520 3515 1459
681 20250318 100500 259536215 3510 3515 3515 3510 248
682 20250318 100400 258664545 3515 3520 3520 3515 1622
683 20250318 100300 252962410 3520 3520 3520 3517 391
684 20250318 100200 251586390 3520 3520 3520 3520 134
685 20250318 100100 251114710 3520 3525 3525 3520 4906
686 20250318 100000 233843585 3525 3520 3525 3520 10638
687 20250318 095900 196388910 3515 3515 3520 3515 2121
688 20250318 095800 188930995 3515 3515 3515 3515 668
689 20250318 095700 186582975 3510 3515 3515 3510 438
690 20250318 095600 185043410 3515 3515 3515 3515 433
691 20250318 095500 183521415 3515 3515 3515 3515 528
692 20250318 095400 181665495 3510 3515 3515 3510 720
693 20250318 095300 179135050 3515 3515 3515 3515 445
694 20250318 095200 177570875 3515 3512 3515 3512 964
695 20250318 095100 174184404 3512 3510 3515 3510 9973
696 20250318 095000 139162695 3510 3510 3510 3510 53
697 20250318 094900 138976665 3510 3510 3510 3510 5
698 20250318 094800 138959115 3510 3510 3510 3510 41
699 20250318 094700 138815205 3510 3510 3510 3510 100
700 20250318 094600 138464205 3510 3505 3510 3505 9
701 20250318 094500 138432620 3510 3505 3510 3505 28
702 20250318 094400 138334355 3510 3510 3510 3505 145
703 20250318 094300 137825420 3505 3505 3505 3505 524
704 20250318 094200 135988800 3495 3495 3495 3495 13
705 20250318 094100 135943365 3505 3505 3505 3505 0
706 20250318 094000 135943365 3505 3495 3505 3495 566
707 20250318 093900 133961960 3500 3495 3500 3495 59
708 20250318 093800 133755505 3500 3500 3505 3500 896
709 20250318 093700 130618770 3505 3505 3505 3500 224
710 20250318 093600 129834245 3505 3505 3505 3505 2
711 20250318 093500 129827235 3505 3505 3505 3500 822
712 20250318 093400 126949535 3505 3500 3505 3500 161
713 20250318 093300 126385730 3505 3505 3505 3505 4
714 20250318 093200 126371710 3500 3500 3500 3500 150
715 20250318 093100 125846710 3505 3515 3515 3505 2192
716 20250318 093000 118156605 3510 3495 3515 3495 20812
717 20250318 092900 45292890 3495 3495 3495 3495 530
718 20250318 092800 43440540 3500 3500 3500 3500 114
719 20250318 092700 43041540 3500 3495 3500 3495 1934
720 20250318 092600 36281725 3490 3490 3490 3490 667
721 20250318 092500 33953895 3490 3485 3490 3485 678
722 20250318 092400 31590625 3485 3490 3490 3485 10
723 20250318 092300 31555770 3485 3485 3485 3485 0
724 20250318 092200 31555770 3485 3485 3485 3485 663
725 20250318 092100 29245215 3485 3485 3485 3485 0
726 20250318 092000 29245215 3485 3485 3485 3485 9
727 20250318 091900 29213850 3485 3485 3485 3485 0
728 20250318 091800 29213850 3485 3490 3490 3485 68
729 20250318 091700 28976620 3490 3490 3490 3490 816
730 20250318 091600 26128780 3492 3490 3492 3490 109
731 20250318 091500 25748170 3490 3490 3490 3490 9
732 20250318 091400 25716760 3490 3490 3490 3490 18
733 20250318 091300 25653940 3490 3490 3490 3490 262
734 20250318 091200 24739560 3490 3490 3495 3490 579
735 20250318 091100 22717300 3495 3495 3495 3495 2077
736 20250318 091000 15458185 3495 3495 3495 3495 1
737 20250318 090900 15454690 3495 3495 3495 3495 1
738 20250318 090800 15451195 3500 3495 3500 3495 16
739 20250318 090700 15395235 3500 3495 3500 3495 716
740 20250318 090600 12892215 3495 3490 3495 3490 1400
741 20250318 090500 8005715 3490 3485 3495 3485 1438
742 20250318 090400 2991170 3480 3480 3480 3480 0
743 20250318 090300 2991170 3480 3485 3485 3480 162
744 20250318 090200 2427360 3480 3485 3485 3480 342
745 20250318 090100 1236600 3485 3485 3485 3485 240
746 20250318 090000 400200 3480 3480 3480 3480 115