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

748
336370/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,748 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,212600,870488325,9200,9200,9200,9200,3715
20250318,212500,870488325,9200,9200,9200,9200,0
20250318,212400,870488325,9200,9200,9200,9200,0
20250318,212300,870488325,9200,9200,9200,9200,0
20250318,212200,870488325,9200,9200,9200,9200,0
20250318,212100,870488325,9200,9200,9200,9200,0
20250318,212000,870488325,9200,9200,9200,9200,0
20250318,211900,870488325,9200,9200,9200,9200,0
20250318,211800,870488325,9200,9200,9200,9200,0
20250318,211700,870488325,9200,9200,9200,9200,0
20250318,211600,870488325,9200,9200,9200,9200,0
20250318,211500,870488325,9200,9200,9200,9200,0
20250318,211400,870488325,9200,9200,9200,9200,0
20250318,211300,870488325,9200,9200,9200,9200,0
20250318,211200,870488325,9200,9200,9200,9200,0
20250318,211100,870488325,9200,9200,9200,9200,0
20250318,211000,870488325,9200,9200,9200,9200,0
20250318,210900,870488325,9200,9200,9200,9200,0
20250318,210800,870488325,9200,9200,9200,9200,0
20250318,210700,870488325,9200,9200,9200,9200,0
20250318,210600,870488325,9200,9200,9200,9200,0
20250318,210500,870488325,9200,9200,9200,9200,0
20250318,210400,870488325,9200,9200,9200,9200,0
20250318,210300,870488325,9200,9200,9200,9200,0
20250318,210200,870488325,9200,9200,9200,9200,0
20250318,210100,870488325,9200,9200,9200,9200,0
20250318,210000,870488325,9200,9200,9200,9200,0
20250318,205900,870488325,9200,9200,9200,9200,0
20250318,205800,870488325,9200,9200,9200,9200,0
20250318,205700,870488325,9200,9200,9200,9200,0
20250318,205600,870488325,9200,9200,9200,9200,3715
20250318,205500,870488325,9200,9200,9200,9200,0
20250318,205400,870488325,9200,9200,9200,9200,0
20250318,205300,870488325,9200,9200,9200,9200,0
20250318,205200,870488325,9200,9200,9200,9200,0
20250318,205100,870488325,9200,9200,9200,9200,0
20250318,205000,870488325,9200,9200,9200,9200,0
20250318,204900,870488325,9200,9200,9200,9200,0
20250318,204800,870488325,9200,9200,9200,9200,0
20250318,204700,870488325,9200,9200,9200,9200,0
20250318,204600,870488325,9200,9200,9200,9200,0
20250318,204500,870488325,9200,9200,9200,9200,0
20250318,204400,870488325,9200,9200,9200,9200,0
20250318,204300,870488325,9200,9200,9200,9200,0
20250318,204200,870488325,9200,9200,9200,9200,0
20250318,204100,870488325,9200,9200,9200,9200,0
20250318,204000,870488325,9200,9200,9200,9200,0
20250318,203900,870488325,9200,9200,9200,9200,0
20250318,203800,870488325,9200,9200,9200,9200,0
20250318,203700,870488325,9200,9200,9200,9200,0
20250318,203600,870488325,9200,9200,9200,9200,0
20250318,203500,870488325,9200,9200,9200,9200,0
20250318,203400,870488325,9200,9200,9200,9200,0
20250318,203300,870488325,9200,9200,9200,9200,0
20250318,203200,870488325,9200,9200,9200,9200,0
20250318,203100,870488325,9200,9200,9200,9200,0
20250318,203000,870488325,9200,9200,9200,9200,0
20250318,202900,870488325,9200,9200,9200,9200,0
20250318,202800,870488325,9200,9200,9200,9200,0
20250318,202700,870488325,9200,9200,9200,9200,0
20250318,202600,870488325,9200,9200,9200,9200,3715
20250318,202500,870488325,9200,9200,9200,9200,0
20250318,202400,870488325,9200,9200,9200,9200,0
20250318,202300,870488325,9200,9200,9200,9200,0
20250318,202200,870488325,9200,9200,9200,9200,0
20250318,202100,870488325,9200,9200,9200,9200,0
20250318,202000,870488325,9200,9200,9200,9200,0
20250318,201900,870488325,9200,9200,9200,9200,0
20250318,201800,870488325,9200,9200,9200,9200,0
20250318,201700,870488325,9200,9200,9200,9200,0
20250318,201600,870488325,9200,9200,9200,9200,0
20250318,201500,870488325,9200,9200,9200,9200,0
20250318,201400,870488325,9200,9200,9200,9200,0
20250318,201300,870488325,9200,9200,9200,9200,0
20250318,201200,870488325,9200,9200,9200,9200,0
20250318,201100,870488325,9200,9200,9200,9200,0
20250318,201000,870488325,9200,9200,9200,9200,0
20250318,200900,870488325,9200,9200,9200,9200,0
20250318,200800,870488325,9200,9200,9200,9200,0
20250318,200700,870488325,9200,9200,9200,9200,0
20250318,200600,870488325,9200,9200,9200,9200,0
20250318,200500,870488325,9200,9200,9200,9200,0
20250318,200400,870488325,9200,9200,9200,9200,0
20250318,200300,870488325,9200,9200,9200,9200,0
20250318,200200,870488325,9200,9200,9200,9200,0
20250318,200100,870488325,9200,9200,9200,9200,0
20250318,200000,870488325,9200,9200,9200,9200,0
20250318,195900,870488325,9200,9200,9200,9200,0
20250318,195800,870488325,9200,9200,9200,9200,0
20250318,195700,870488325,9200,9200,9200,9200,0
20250318,195600,870488325,9200,9200,9200,9200,3715
20250318,195500,870488325,9200,9200,9200,9200,0
20250318,195400,870488325,9200,9200,9200,9200,0
20250318,195300,870488325,9200,9200,9200,9200,0
20250318,195200,870488325,9200,9200,9200,9200,0
20250318,195100,870488325,9200,9200,9200,9200,0
20250318,195000,870488325,9200,9200,9200,9200,0
20250318,194900,870488325,9200,9200,9200,9200,0
20250318,194800,870488325,9200,9200,9200,9200,0
20250318,194700,870488325,9200,9200,9200,9200,0
20250318,194600,870488325,9200,9200,9200,9200,0
20250318,194500,870488325,9200,9200,9200,9200,0
20250318,194400,870488325,9200,9200,9200,9200,0
20250318,194300,870488325,9200,9200,9200,9200,0
20250318,194200,870488325,9200,9200,9200,9200,0
20250318,194100,870488325,9200,9200,9200,9200,0
20250318,194000,870488325,9200,9200,9200,9200,0
20250318,193900,870488325,9200,9200,9200,9200,0
20250318,193800,870488325,9200,9200,9200,9200,0
20250318,193700,870488325,9200,9200,9200,9200,0
20250318,193600,870488325,9200,9200,9200,9200,0
20250318,193500,870488325,9200,9200,9200,9200,0
20250318,193400,870488325,9200,9200,9200,9200,0
20250318,193300,870488325,9200,9200,9200,9200,0
20250318,193200,870488325,9200,9200,9200,9200,0
20250318,193100,870488325,9200,9200,9200,9200,0
20250318,193000,870488325,9200,9200,9200,9200,0
20250318,192900,870488325,9200,9200,9200,9200,0
20250318,192800,870488325,9200,9200,9200,9200,0
20250318,192700,870488325,9200,9200,9200,9200,0
20250318,192600,870488325,9200,9200,9200,9200,3715
20250318,192500,870488325,9200,9200,9200,9200,0
20250318,192400,870488325,9200,9200,9200,9200,0
20250318,192300,870488325,9200,9200,9200,9200,0
20250318,192200,870488325,9200,9200,9200,9200,0
20250318,192100,870488325,9200,9200,9200,9200,0
20250318,192000,870488325,9200,9200,9200,9200,0
20250318,191900,870488325,9200,9200,9200,9200,0
20250318,191800,870488325,9200,9200,9200,9200,0
20250318,191700,870488325,9200,9200,9200,9200,0
20250318,191600,870488325,9200,9200,9200,9200,0
20250318,191500,870488325,9200,9200,9200,9200,0
20250318,191400,870488325,9200,9200,9200,9200,0
20250318,191300,870488325,9200,9200,9200,9200,0
20250318,191200,870488325,9200,9200,9200,9200,0
20250318,191100,870488325,9200,9200,9200,9200,0
20250318,191000,870488325,9200,9200,9200,9200,0
20250318,190900,870488325,9200,9200,9200,9200,0
20250318,190800,870488325,9200,9200,9200,9200,0
20250318,190700,870488325,9200,9200,9200,9200,0
20250318,190600,870488325,9200,9200,9200,9200,0
20250318,190500,870488325,9200,9200,9200,9200,0
20250318,190400,870488325,9200,9200,9200,9200,0
20250318,190300,870488325,9200,9200,9200,9200,0
20250318,190200,870488325,9200,9200,9200,9200,0
20250318,190100,870488325,9200,9200,9200,9200,0
20250318,190000,870488325,9200,9200,9200,9200,0
20250318,185900,870488325,9200,9200,9200,9200,0
20250318,185800,870488325,9200,9200,9200,9200,0
20250318,185700,870488325,9200,9200,9200,9200,0
20250318,185600,870488325,9200,9200,9200,9200,3715
20250318,185500,870488325,9200,9200,9200,9200,0
20250318,185400,870488325,9200,9200,9200,9200,0
20250318,185300,870488325,9200,9200,9200,9200,0
20250318,185200,870488325,9200,9200,9200,9200,0
20250318,185100,870488325,9200,9200,9200,9200,0
20250318,185000,870488325,9200,9200,9200,9200,0
20250318,184900,870488325,9200,9200,9200,9200,0
20250318,184800,870488325,9200,9200,9200,9200,0
20250318,184700,870488325,9200,9200,9200,9200,0
20250318,184600,870488325,9200,9200,9200,9200,0
20250318,184500,870488325,9200,9200,9200,9200,0
20250318,184400,870488325,9200,9200,9200,9200,0
20250318,184300,870488325,9200,9200,9200,9200,0
20250318,184200,870488325,9200,9200,9200,9200,0
20250318,184100,870488325,9200,9200,9200,9200,0
20250318,184000,870488325,9200,9200,9200,9200,0
20250318,183900,870488325,9200,9200,9200,9200,0
20250318,183800,870488325,9200,9200,9200,9200,0
20250318,183700,870488325,9200,9200,9200,9200,0
20250318,183600,870488325,9200,9200,9200,9200,0
20250318,183500,870488325,9200,9200,9200,9200,0
20250318,183400,870488325,9200,9200,9200,9200,0
20250318,183300,870488325,9200,9200,9200,9200,0
20250318,183200,870488325,9200,9200,9200,9200,0
20250318,183100,870488325,9200,9200,9200,9200,0
20250318,183000,870488325,9200,9200,9200,9200,0
20250318,182900,870488325,9200,9200,9200,9200,0
20250318,182800,870488325,9200,9200,9200,9200,0
20250318,182700,870488325,9200,9200,9200,9200,0
20250318,182600,870488325,9200,9200,9200,9200,3715
20250318,182500,870488325,9200,9200,9200,9200,0
20250318,182400,870488325,9200,9200,9200,9200,0
20250318,182300,870488325,9200,9200,9200,9200,0
20250318,182200,870488325,9200,9200,9200,9200,0
20250318,182100,870488325,9200,9200,9200,9200,0
20250318,182000,870488325,9200,9200,9200,9200,0
20250318,181900,870488325,9200,9200,9200,9200,0
20250318,181800,870488325,9200,9200,9200,9200,0
20250318,181700,870488325,9200,9200,9200,9200,0
20250318,181600,870488325,9200,9200,9200,9200,0
20250318,181500,870488325,9200,9200,9200,9200,0
20250318,181400,870488325,9200,9200,9200,9200,0
20250318,181300,870488325,9200,9200,9200,9200,0
20250318,181200,870488325,9200,9200,9200,9200,0
20250318,181100,870488325,9200,9200,9200,9200,0
20250318,181000,870488325,9200,9200,9200,9200,0
20250318,180900,870488325,9200,9200,9200,9200,0
20250318,180800,870488325,9200,9200,9200,9200,0
20250318,180700,870488325,9200,9200,9200,9200,0
20250318,180600,870488325,9200,9200,9200,9200,0
20250318,180500,870488325,9200,9200,9200,9200,0
20250318,180400,870488325,9200,9200,9200,9200,0
20250318,180300,870488325,9200,9200,9200,9200,0
20250318,180200,870488325,9200,9200,9200,9200,0
20250318,180100,870488325,9200,9200,9200,9200,0
20250318,180000,870488325,9200,9200,9200,9200,0
20250318,175900,870488325,9200,9200,9200,9200,0
20250318,175800,870488325,9200,9200,9200,9200,0
20250318,175700,870488325,9200,9200,9200,9200,0
20250318,175600,870488325,9200,9200,9200,9200,3715
20250318,175500,870488325,9200,9200,9200,9200,0
20250318,175400,870488325,9200,9200,9200,9200,0
20250318,175300,870488325,9200,9200,9200,9200,0
20250318,175200,870488325,9200,9200,9200,9200,0
20250318,175100,870488325,9200,9200,9200,9200,0
20250318,175000,870488325,9200,9200,9200,9200,0
20250318,174900,870488325,9200,9200,9200,9200,0
20250318,174800,870488325,9200,9200,9200,9200,0
20250318,174700,870488325,9200,9200,9200,9200,0
20250318,174600,870488325,9200,9200,9200,9200,0
20250318,174500,870488325,9200,9200,9200,9200,0
20250318,174400,870488325,9200,9200,9200,9200,0
20250318,174300,870488325,9200,9200,9200,9200,0
20250318,174200,870488325,9200,9200,9200,9200,0
20250318,174100,870488325,9200,9200,9200,9200,0
20250318,174000,870488325,9200,9200,9200,9200,0
20250318,173900,870488325,9200,9200,9200,9200,0
20250318,173800,870488325,9200,9200,9200,9200,0
20250318,173700,870488325,9200,9200,9200,9200,0
20250318,173600,870488325,9200,9200,9200,9200,0
20250318,173500,870488325,9200,9200,9200,9200,0
20250318,173400,870488325,9200,9200,9200,9200,0
20250318,173300,870488325,9200,9200,9200,9200,0
20250318,173200,870488325,9200,9200,9200,9200,0
20250318,173100,870488325,9200,9200,9200,9200,0
20250318,173000,870488325,9200,9200,9200,9200,0
20250318,172900,870488325,9200,9200,9200,9200,0
20250318,172800,870488325,9200,9200,9200,9200,0
20250318,172700,870488325,9200,9200,9200,9200,0
20250318,172600,870488325,9200,9200,9200,9200,3715
20250318,172500,870488325,9200,9200,9200,9200,0
20250318,172400,870488325,9200,9200,9200,9200,0
20250318,172300,870488325,9200,9200,9200,9200,0
20250318,172200,870488325,9200,9200,9200,9200,0
20250318,172100,870488325,9200,9200,9200,9200,0
20250318,172000,870488325,9200,9200,9200,9200,0
20250318,171900,870488325,9200,9200,9200,9200,0
20250318,171800,870488325,9200,9200,9200,9200,0
20250318,171700,870488325,9200,9200,9200,9200,0
20250318,171600,870488325,9200,9200,9200,9200,0
20250318,171500,870488325,9200,9200,9200,9200,0
20250318,171400,870488325,9200,9200,9200,9200,0
20250318,171300,870488325,9200,9200,9200,9200,0
20250318,171200,870488325,9200,9200,9200,9200,0
20250318,171100,870488325,9200,9200,9200,9200,0
20250318,171000,870488325,9200,9200,9200,9200,0
20250318,170900,870488325,9200,9200,9200,9200,0
20250318,170800,870488325,9200,9200,9200,9200,0
20250318,170700,870488325,9200,9200,9200,9200,0
20250318,170600,870488325,9200,9200,9200,9200,0
20250318,170500,870488325,9200,9200,9200,9200,0
20250318,170400,870488325,9200,9200,9200,9200,0
20250318,170300,870488325,9200,9200,9200,9200,0
20250318,170200,870488325,9200,9200,9200,9200,0
20250318,170100,870488325,9200,9200,9200,9200,0
20250318,170000,870488325,9200,9200,9200,9200,0
20250318,165900,870488325,9200,9200,9200,9200,0
20250318,165800,870488325,9200,9200,9200,9200,0
20250318,165700,870488325,9200,9200,9200,9200,0
20250318,165600,870488325,9200,9200,9200,9200,3715
20250318,165500,870488325,9200,9200,9200,9200,0
20250318,165400,870488325,9200,9200,9200,9200,0
20250318,165300,870488325,9200,9200,9200,9200,0
20250318,165200,870488325,9200,9200,9200,9200,0
20250318,165100,870488325,9200,9200,9200,9200,0
20250318,165000,870488325,9200,9200,9200,9200,0
20250318,164900,870488325,9200,9200,9200,9200,0
20250318,164800,870488325,9200,9200,9200,9200,0
20250318,164700,870488325,9200,9200,9200,9200,0
20250318,164600,870488325,9200,9200,9200,9200,0
20250318,164500,870488325,9200,9200,9200,9200,0
20250318,164400,870488325,9200,9200,9200,9200,0
20250318,164300,870488325,9200,9200,9200,9200,0
20250318,164200,870488325,9200,9200,9200,9200,0
20250318,164100,870488325,9200,9200,9200,9200,0
20250318,164000,870488325,9200,9200,9200,9200,0
20250318,163900,870488325,9200,9200,9200,9200,0
20250318,163800,870488325,9200,9200,9200,9200,0
20250318,163700,870488325,9200,9200,9200,9200,0
20250318,163600,870488325,9200,9200,9200,9200,0
20250318,163500,870488325,9200,9200,9200,9200,0
20250318,163400,870488325,9200,9200,9200,9200,0
20250318,163300,870488325,9200,9200,9200,9200,0
20250318,163200,870488325,9200,9200,9200,9200,0
20250318,163100,870488325,9200,9200,9200,9200,0
20250318,163000,870488325,9200,9200,9200,9200,0
20250318,162900,870488325,9200,9200,9200,9200,0
20250318,162800,870488325,9200,9200,9200,9200,0
20250318,162700,870488325,9200,9200,9200,9200,0
20250318,162600,870488325,9200,9200,9200,9200,3715
20250318,162500,870488325,9200,9200,9200,9200,0
20250318,162400,870488325,9200,9200,9200,9200,0
20250318,162300,870488325,9200,9200,9200,9200,0
20250318,162200,870488325,9200,9200,9200,9200,0
20250318,162100,870488325,9200,9200,9200,9200,0
20250318,162000,870488325,9200,9200,9200,9200,0
20250318,161900,870488325,9200,9200,9200,9200,0
20250318,161800,870488325,9200,9200,9200,9200,0
20250318,161700,870488325,9200,9200,9200,9200,0
20250318,161600,870488325,9200,9200,9200,9200,0
20250318,161500,870488325,9200,9200,9200,9200,0
20250318,161400,870488325,9200,9200,9200,9200,0
20250318,161300,870488325,9200,9200,9200,9200,0
20250318,161200,870488325,9200,9200,9200,9200,0
20250318,161100,870488325,9200,9200,9200,9200,0
20250318,161000,870488325,9200,9200,9200,9200,0
20250318,160900,870488325,9200,9200,9200,9200,0
20250318,160800,870488325,9200,9200,9200,9200,0
20250318,160700,870488325,9200,9200,9200,9200,0
20250318,160600,870488325,9200,9200,9200,9200,0
20250318,160500,870488325,9200,9200,9200,9200,0
20250318,160400,870488325,9200,9200,9200,9200,0
20250318,160300,870488325,9200,9200,9200,9200,0
20250318,160200,870488325,9200,9200,9200,9200,0
20250318,160100,870488325,9200,9200,9200,9200,0
20250318,160000,870488325,9200,9200,9200,9200,0
20250318,155900,870488325,9200,9200,9200,9200,0
20250318,155800,870488325,9200,9200,9200,9200,0
20250318,155700,870488325,9200,9200,9200,9200,0
20250318,155600,870488325,9200,9200,9200,9200,3715
20250318,155500,870488325,9200,9200,9200,9200,0
20250318,155400,870488325,9200,9200,9200,9200,0
20250318,155300,870488325,9200,9200,9200,9200,0
20250318,155200,870488325,9200,9200,9200,9200,0
20250318,155100,870488325,9200,9200,9200,9200,0
20250318,155000,870488325,9200,9200,9200,9200,0
20250318,154900,870488325,9200,9200,9200,9200,0
20250318,154800,870488325,9200,9200,9200,9200,0
20250318,154700,870488325,9200,9200,9200,9200,0
20250318,154600,870488325,9200,9200,9200,9200,0
20250318,154500,870488325,9200,9200,9200,9200,0
20250318,154400,870488325,9200,9200,9200,9200,0
20250318,154300,870488325,9200,9200,9200,9200,0
20250318,154200,870488325,9200,9200,9200,9200,0
20250318,154100,870488325,9200,9200,9200,9200,0
20250318,154000,870488325,9200,9200,9200,9200,0
20250318,153900,870488325,9200,9200,9200,9200,0
20250318,153800,870488325,9200,9200,9200,9200,0
20250318,153700,870488325,9200,9200,9200,9200,0
20250318,153600,870488325,9200,9200,9200,9200,0
20250318,153500,870488325,9200,9200,9200,9200,0
20250318,153400,870488325,9200,9200,9200,9200,0
20250318,153300,870488325,9200,9200,9200,9200,0
20250318,153200,870488325,9200,9200,9200,9200,0
20250318,153100,870488325,9200,9200,9200,9200,0
20250318,153000,870488325,9200,9200,9200,9200,3715
20250318,152900,836310325,9230,9230,9230,9230,0
20250318,152800,836310325,9230,9230,9230,9230,0
20250318,152700,836310325,9230,9230,9230,9230,0
20250318,152600,836310325,9230,9230,9230,9230,0
20250318,152500,836310325,9230,9230,9230,9230,0
20250318,152400,836310325,9230,9230,9230,9230,0
20250318,152300,836310325,9230,9230,9230,9230,0
20250318,152200,836310325,9230,9230,9230,9230,0
20250318,152100,836310325,9230,9230,9230,9230,0
20250318,152000,836310325,9230,9230,9230,9230,0
20250318,151900,836310325,9230,9230,9230,9230,285
20250318,151800,833679775,9230,9220,9230,9220,6
20250318,151700,833624445,9230,9230,9230,9230,500
20250318,151600,829009445,9240,9235,9240,9235,205
20250318,151500,827115250,9240,9230,9240,9230,78
20250318,151400,826394630,9240,9240,9240,9240,50
20250318,151300,825932630,9240,9240,9250,9240,362
20250318,151200,822587740,9250,9250,9250,9240,146
20250318,151100,821237350,9250,9270,9270,9250,659
20250318,151000,815135310,9270,9280,9280,9250,78
20250318,150900,814413230,9250,9250,9250,9250,72
20250318,150800,813747230,9260,9250,9260,9250,72
20250318,150700,813080720,9250,9240,9250,9240,101
20250318,150600,812146970,9240,9250,9250,9240,188
20250318,150500,810409340,9300,9250,9300,9250,814
20250318,150400,802851920,9240,9240,9240,9240,24
20250318,150300,802630160,9240,9230,9240,9230,149
20250318,150200,801254120,9220,9220,9220,9220,34
20250318,150100,800940640,9220,9220,9220,9220,51
20250318,150000,800470420,9220,9200,9220,9200,22
20250318,145900,800267800,9210,9210,9210,9210,56
20250318,145800,799752040,9210,9210,9210,9210,50
20250318,145700,799291540,9200,9200,9200,9200,0
20250318,145600,799291540,9200,9200,9200,9200,44
20250318,145500,798886740,9200,9200,9200,9200,1
20250318,145400,798877540,9200,9200,9200,9200,0
20250318,145300,798877540,9200,9200,9200,9200,20
20250318,145200,798693540,9190,9190,9190,9190,0
20250318,145100,798693540,9190,9200,9200,9190,971
20250318,145000,789764520,9200,9200,9200,9200,50
20250318,144900,789304520,9210,9210,9210,9210,1281
20250318,144800,777506510,9210,9210,9210,9210,5
20250318,144700,777460460,9200,9200,9200,9200,86
20250318,144600,776669260,9210,9210,9210,9200,2049
20250318,144500,757798070,9200,9210,9210,9200,4
20250318,144400,757761260,9200,9200,9210,9200,566
20250318,144300,752554050,9200,9200,9200,9200,2
20250318,144200,752535650,9190,9200,9200,9190,250
20250318,144100,750235750,9200,9200,9200,9200,0
20250318,144000,750235750,9200,9200,9200,9200,319
20250318,143900,747300950,9190,9190,9190,9190,0
20250318,143800,747300950,9190,9190,9190,9190,17
20250318,143700,747144720,9200,9200,9200,9200,203
20250318,143600,745277120,9200,9200,9200,9200,70
20250318,143500,744633120,9200,9200,9200,9200,7
20250318,143400,744568720,9220,9210,9220,9210,3
20250318,143300,744541070,9200,9200,9200,9200,1
20250318,143200,744531870,9200,9200,9200,9200,25
20250318,143100,744301870,9200,9200,9200,9200,0
20250318,143000,744301870,9200,9200,9200,9200,0
20250318,142900,744301870,9200,9200,9200,9200,0
20250318,142800,744301870,9200,9200,9200,9200,1
20250318,142700,744292670,9200,9200,9200,9200,21
20250318,142600,744099470,9220,9220,9220,9220,6
20250318,142500,744044150,9200,9200,9200,9200,41
20250318,142400,743666950,9200,9200,9200,9200,1
20250318,142300,743657750,9190,9190,9190,9190,238
20250318,142200,741470530,9200,9200,9200,9200,10
20250318,142100,741378530,9190,9190,9190,9190,0
20250318,142000,741378530,9190,9190,9190,9190,1
20250318,141900,741369340,9200,9200,9200,9200,13
20250318,141800,741249740,9200,9200,9200,9200,5
20250318,141700,741203740,9200,9200,9200,9190,612
20250318,141600,735579295,9200,9200,9200,9200,20
20250318,141500,735395295,9220,9220,9220,9220,0
20250318,141400,735395295,9220,9220,9220,9220,5
20250318,141300,735349195,9220,9240,9240,9190,356
20250318,141200,732073615,9220,9220,9220,9220,10
20250318,141100,731981415,9240,9220,9240,9220,7
20250318,141000,731916855,9220,9220,9220,9220,2
20250318,140900,731898415,9220,9220,9220,9220,2
20250318,140800,731879975,9200,9210,9210,9200,20
20250318,140700,731695855,9220,9225,9230,9220,11
20250318,140600,731594380,9240,9240,9240,9240,1
20250318,140500,731585140,9210,9210,9210,9210,15
20250318,140400,731446990,9210,9210,9210,9210,10
20250318,140300,731354890,9210,9200,9210,9200,139
20250318,140200,730075970,9190,9190,9190,9190,116
20250318,140100,729009930,9190,9190,9190,9190,324
20250318,140000,726032370,9190,9190,9190,9190,15
20250318,135900,725894520,9190,9190,9190,9190,500
20250318,135800,721299520,9200,9190,9200,9190,12
20250318,135700,721189140,9200,9200,9200,9200,263
20250318,135600,718769540,9200,9200,9200,9200,3
20250318,135500,718741940,9210,9210,9210,9210,10
20250318,135400,718649840,9210,9210,9210,9200,505
20250318,135300,714003800,9205,9200,9205,9200,31
20250318,135200,713718595,9200,9200,9200,9200,200
20250318,135100,711878595,9200,9200,9200,9200,0
20250318,135000,711878595,9200,9200,9200,9200,0
20250318,134900,711878595,9200,9200,9200,9200,161
20250318,134800,710397395,9210,9210,9210,9210,5
20250318,134700,710351345,9200,9210,9210,9200,1320
20250318,134600,698207145,9210,9210,9210,9210,249
20250318,134500,695913855,9220,9220,9220,9220,1
20250318,134400,695904635,9220,9220,9220,9220,69
20250318,134300,695268455,9220,9220,9220,9220,25
20250318,134200,695037955,9260,9220,9260,9220,2
20250318,134100,695019475,9220,9220,9220,9220,2
20250318,134000,695001035,9230,9230,9230,9230,131
20250318,133900,693791905,9230,9230,9230,9200,5509
20250318,133800,642988365,9240,9240,9240,9240,41
20250318,133700,642609525,9240,9240,9240,9240,7
20250318,133600,642544845,9240,9240,9240,9240,10
20250318,133500,642452445,9240,9250,9250,9240,166
20250318,133400,640917605,9250,9250,9250,9250,1
20250318,133300,640908355,9250,9250,9250,9250,10
20250318,133200,640815855,9250,9250,9250,9250,97
20250318,133100,639918605,9250,9250,9250,9250,1
20250318,133000,639909355,9240,9240,9240,9240,0
20250318,132900,639909355,9240,9250,9250,9240,11
20250318,132800,639807615,9250,9250,9250,9250,0
20250318,132700,639807615,9250,9260,9260,9250,52
20250318,132600,639326585,9265,9265,9265,9265,2
20250318,132500,639308055,9260,9260,9260,9260,2
20250318,132400,639289535,9280,9280,9280,9280,1
20250318,132300,639280255,9230,9230,9230,9230,0
20250318,132200,639280255,9230,9250,9260,9230,4553
20250318,132100,597209075,9260,9260,9260,9260,10
20250318,132000,597116475,9280,9280,9280,9280,20
20250318,131900,596930875,9280,9280,9280,9280,3
20250318,131800,596903035,9260,9260,9260,9260,18
20250318,131700,596736355,9260,9260,9260,9260,82
20250318,131600,595977035,9260,9260,9270,9260,15
20250318,131500,595838085,9290,9280,9290,9280,4
20250318,131400,595800955,9280,9280,9280,9280,2
20250318,131300,595782395,9290,9290,9290,9290,0
20250318,131200,595782395,9290,9290,9290,9290,0
20250318,131100,595782395,9290,9275,9290,9275,5
20250318,131000,595735960,9290,9290,9290,9290,0
20250318,130900,595735960,9290,9290,9290,9290,0
20250318,130800,595735960,9290,9270,9290,9260,1340
20250318,130700,583325820,9270,9270,9270,9270,20
20250318,130600,583140420,9270,9270,9270,9270,114
20250318,130500,582083640,9290,9290,9290,9290,102
20250318,130400,581136060,9300,9300,9300,9300,0
20250318,130300,581136060,9300,9290,9300,9290,6
20250318,130200,581080310,9260,9260,9260,9260,0
20250318,130100,581080310,9260,9260,9260,9260,0
20250318,130000,581080310,9260,9260,9260,9260,0
20250318,125900,581080310,9260,9290,9290,9260,7
20250318,125800,581015400,9290,9290,9290,9290,1
20250318,125700,581006110,9260,9260,9260,9260,10
20250318,125600,580913510,9260,9260,9260,9260,0
20250318,125500,580913510,9260,9260,9260,9260,100
20250318,125400,579987510,9290,9260,9290,9260,201
20250318,125300,578126220,9260,9270,9270,9260,30
20250318,125200,577848370,9280,9280,9280,9280,1
20250318,125100,577839090,9290,9290,9290,9280,3
20250318,125000,577811230,9290,9290,9290,9290,11
20250318,124900,577709040,9260,9260,9260,9260,102
20250318,124800,576764520,9260,9260,9260,9260,0
20250318,124700,576764520,9260,9260,9260,9260,0
20250318,124600,576764520,9260,9260,9260,9260,0
20250318,124500,576764520,9260,9260,9260,9260,0
20250318,124400,576764520,9260,9260,9260,9260,8
20250318,124300,576690440,9260,9270,9270,9260,100
20250318,124200,575763520,9270,9270,9270,9270,0
20250318,124100,575763520,9270,9270,9270,9270,5
20250318,124000,575717170,9260,9260,9260,9260,100
20250318,123900,574791170,9260,9260,9260,9260,0
20250318,123800,574791170,9260,9260,9260,9260,82
20250318,123700,574031850,9290,9260,9290,9260,9
20250318,123600,573948450,9290,9290,9290,9290,21
20250318,123500,573753360,9290,9280,9290,9280,301
20250318,123400,570957690,9280,9280,9280,9280,24
20250318,123300,570734970,9280,9280,9280,9280,0
20250318,123200,570734970,9280,9280,9280,9280,7
20250318,123100,570670010,9280,9250,9280,9250,65
20250318,123000,570067980,9250,9250,9250,9250,219
20250318,122900,568042230,9250,9250,9250,9250,0
20250318,122800,568042230,9250,9250,9250,9250,150
20250318,122700,566654730,9250,9250,9250,9250,24
20250318,122600,566432730,9250,9270,9270,9250,2007
20250318,122500,547841020,9270,9280,9280,9270,132
20250318,122400,546616340,9310,9310,9310,9310,0
20250318,122300,546616340,9310,9310,9310,9310,0
20250318,122200,546616340,9310,9280,9310,9280,400
20250318,122100,542901340,9290,9290,9290,9290,16
20250318,122000,542752700,9310,9310,9310,9310,7
20250318,121900,542687530,9310,9280,9310,9280,118
20250318,121800,541591560,9320,9290,9320,9290,35
20250318,121700,541266090,9280,9280,9280,9280,9
20250318,121600,541182570,9280,9290,9290,9280,2481
20250318,121500,518158790,9320,9320,9320,9320,0
20250318,121400,518158790,9320,9320,9320,9320,0
20250318,121300,518158790,9320,9320,9320,9320,0
20250318,121200,518158790,9320,9320,9320,9320,0
20250318,121100,518158790,9320,9280,9320,9280,15
20250318,121000,518019550,9280,9290,9290,9280,129
20250318,120900,516822390,9300,9300,9300,9300,54
20250318,120800,516320190,9310,9310,9310,9310,0
20250318,120700,516320190,9310,9310,9310,9310,669
20250318,120600,510091800,9310,9310,9310,9310,0
20250318,120500,510091800,9310,9310,9310,9310,3
20250318,120400,510063870,9280,9280,9280,9280,51
20250318,120300,509590590,9280,9280,9280,9280,2
20250318,120200,509572030,9280,9280,9280,9280,10
20250318,120100,509479230,9280,9280,9280,9280,0
20250318,120000,509479230,9280,9280,9280,9280,99
20250318,115900,508560510,9280,9310,9310,9280,1000
20250318,115800,499270550,9320,9320,9320,9320,0
20250318,115700,499270550,9320,9320,9320,9320,1
20250318,115600,499261230,9330,9330,9330,9330,0
20250318,115500,499261230,9330,9330,9330,9330,0
20250318,115400,499261230,9330,9330,9330,9330,0
20250318,115300,499261230,9330,9330,9330,9330,0
20250318,115200,499261230,9330,9330,9330,9330,0
20250318,115100,499261230,9330,9330,9330,9330,225
20250318,115000,497161980,9330,9330,9330,9330,100
20250318,114900,496228980,9330,9330,9330,9330,0
20250318,114800,496228980,9330,9330,9330,9330,0
20250318,114700,496228980,9330,9330,9330,9330,1
20250318,114600,496219650,9300,9330,9330,9300,163
20250318,114500,494701170,9330,9330,9340,9330,164
20250318,114400,493169550,9330,9330,9330,9310,362
20250318,114300,489794130,9330,9330,9330,9330,0
20250318,114200,489794130,9330,9330,9330,9330,0
20250318,114100,489794130,9330,9330,9330,9330,0
20250318,114000,489794130,9330,9330,9330,9330,0
20250318,113900,489794130,9330,9330,9330,9330,0
20250318,113800,489794130,9330,9330,9330,9330,0
20250318,113700,489794130,9330,9330,9330,9330,0
20250318,113600,489794130,9330,9330,9330,9330,1
20250318,113500,489784800,9330,9330,9330,9330,50
20250318,113400,489318300,9330,9320,9330,9320,612
20250318,113300,483613960,9320,9295,9320,9295,1160
20250318,113200,472814385,9300,9300,9300,9300,1
20250318,113100,472805085,9295,9295,9295,9295,0
20250318,113000,472805085,9295,9295,9295,9295,0
20250318,112900,472805085,9295,9295,9295,9295,1
20250318,112800,472795790,9300,9300,9300,9300,1
20250318,112700,472786490,9310,9310,9310,9310,3
20250318,112600,472758560,9310,9300,9310,9295,379
20250318,112500,469235100,9300,9290,9300,9290,18
20250318,112400,469067720,9290,9290,9290,9290,1527
20250318,112300,454881890,9290,9290,9290,9280,922
20250318,112200,446325530,9280,9290,9290,9280,89
20250318,112100,445499560,9300,9300,9300,9300,0
20250318,112000,445499560,9300,9300,9300,9300,0
20250318,111900,445499560,9300,9300,9300,9300,200
20250318,111800,443639560,9300,9300,9300,9300,0
20250318,111700,443639560,9300,9300,9300,9300,0
20250318,111600,443639560,9300,9300,9300,9300,2
20250318,111500,443620960,9280,9280,9280,9280,0
20250318,111400,443620960,9280,9280,9280,9280,0
20250318,111300,443620960,9280,9280,9280,9280,70
20250318,111200,442971360,9280,9290,9290,9280,44
20250318,111100,442563030,9280,9280,9280,9280,167
20250318,111000,441013270,9290,9290,9290,9290,3
20250318,110900,440985400,9290,9290,9290,9290,356
20250318,110800,437678160,9290,9290,9290,9290,24
20250318,110700,437455200,9290,9290,9290,9290,1
20250318,110600,437445910,9280,9290,9290,9280,22
20250318,110500,437241730,9290,9290,9300,9290,6
20250318,110400,437185980,9290,9290,9290,9290,2
20250318,110300,437167400,9300,9300,9300,9300,0
20250318,110200,437167400,9300,9300,9300,9300,0
20250318,110100,437167400,9300,9290,9300,9290,418
20250318,110000,433283790,9280,9280,9280,9280,784
20250318,105900,426008270,9290,9290,9290,9290,2
20250318,105800,425989690,9290,9290,9290,9290,0
20250318,105700,425989690,9290,9290,9290,9290,166
20250318,105600,424447550,9280,9280,9280,9280,75
20250318,105500,423751550,9280,9290,9290,9280,41
20250318,105400,423371060,9280,9280,9280,9280,2
20250318,105300,423352500,9290,9290,9290,9290,2
20250318,105200,423333920,9290,9290,9290,9290,63
20250318,105100,422748650,9290,9290,9290,9290,15
20250318,105000,422609300,9290,9270,9290,9270,35
20250318,104900,422284830,9270,9270,9270,9270,286
20250318,104800,419633610,9290,9300,9300,9290,19
20250318,104700,419457010,9270,9300,9300,9270,206
20250318,104600,417547270,9300,9300,9300,9300,0
20250318,104500,417547270,9300,9295,9300,9280,674
20250318,104400,411291165,9300,9300,9300,9300,1
20250318,104300,411281865,9295,9295,9295,9295,1
20250318,104200,411272570,9300,9300,9300,9300,5
20250318,104100,411226070,9280,9280,9280,9280,12
20250318,104000,411114710,9310,9310,9310,9310,0
20250318,103900,411114710,9310,9270,9310,9270,2404
20250318,103800,388736640,9300,9270,9300,9270,214
20250318,103700,386752440,9300,9300,9300,9300,0
20250318,103600,386752440,9300,9300,9300,9300,0
20250318,103500,386752440,9300,9300,9300,9300,0
20250318,103400,386752440,9300,9300,9300,9300,20
20250318,103300,386566440,9300,9300,9300,9300,19
20250318,103200,386389740,9300,9270,9300,9270,42
20250318,103100,386000370,9270,9270,9270,9270,2
20250318,103000,385981830,9270,9290,9290,9260,831
20250318,102900,378279150,9280,9280,9280,9280,1
20250318,102800,378269870,9300,9300,9300,9300,2
20250318,102700,378251270,9300,9300,9300,9300,1
20250318,102600,378241970,9310,9270,9310,9270,258
20250318,102500,375849390,9280,9280,9280,9280,162
20250318,102400,374346030,9300,9310,9310,9300,6
20250318,102300,374290180,9310,9310,9310,9310,1
20250318,102200,374280870,9310,9300,9310,9300,107
20250318,102100,373285700,9300,9280,9300,9280,6
20250318,102000,373229920,9280,9280,9280,9280,5
20250318,101900,373183520,9310,9310,9310,9310,1
20250318,101800,373174210,9310,9310,9310,9310,16
20250318,101700,373025250,9310,9310,9310,9310,11
20250318,101600,372922840,9310,9310,9310,9310,21
20250318,101500,372727330,9310,9310,9310,9310,2
20250318,101400,372708710,9270,9280,9280,9270,264
20250318,101300,370261370,9310,9310,9310,9280,157
20250318,101200,368800180,9310,9310,9310,9310,1
20250318,101100,368790870,9310,9300,9310,9300,155
20250318,101000,367348890,9300,9280,9300,9280,232
20250318,100900,365195710,9270,9275,9275,9270,650
20250318,100800,359170200,9270,9260,9270,9260,628
20250318,100700,353349140,9260,9260,9260,9260,156
20250318,100600,351904580,9230,9260,9260,9230,2969
20250318,100500,324500410,9260,9240,9260,9230,2114
20250318,100400,304981350,9260,9260,9260,9250,1126
20250318,100300,294563460,9260,9270,9270,9260,849
20250318,100200,286697410,9280,9290,9290,9280,410
20250318,100100,282890170,9290,9290,9300,9280,729
20250318,100000,276124230,9300,9280,9300,9280,302
20250318,095900,273315670,9280,9280,9280,9280,118
20250318,095800,272220630,9290,9290,9300,9290,2206
20250318,095700,251706890,9290,9290,9290,9290,78
20250318,095600,250982270,9290,9290,9290,9290,4
20250318,095500,250945110,9310,9310,9310,9290,210
20250318,095400,248993130,9310,9310,9310,9310,2
20250318,095300,248974510,9310,9300,9310,9300,68
20250318,095200,248341490,9300,9300,9300,9300,36
20250318,095100,248006690,9300,9300,9300,9290,1048
20250318,095000,238270580,9300,9300,9300,9300,1
20250318,094900,238261280,9300,9300,9300,9290,18
20250318,094800,238093980,9300,9300,9310,9300,262
20250318,094700,235657170,9300,9300,9300,9300,0
20250318,094600,235657170,9300,9300,9300,9300,1
20250318,094500,235647870,9300,9290,9300,9290,159
20250318,094400,234170750,9280,9280,9290,9280,15
20250318,094300,234031530,9290,9280,9290,9270,268
20250318,094200,231543420,9290,9290,9290,9290,116
20250318,094100,230465780,9300,9300,9300,9300,17
20250318,094000,230307680,9290,9300,9300,9290,22
20250318,093900,230103280,9300,9310,9310,9300,189
20250318,093800,228344950,9310,9310,9320,9310,43
20250318,093700,227944600,9320,9310,9320,9310,74
20250318,093600,227255640,9310,9320,9320,9310,68
20250318,093500,226622520,9320,9320,9330,9320,23
20250318,093400,226408130,9330,9320,9330,9320,39
20250318,093300,226044280,9320,9330,9330,9320,145
20250318,093200,224692590,9330,9330,9330,9330,0
20250318,093100,224692590,9330,9330,9330,9330,10
20250318,093000,224599290,9320,9330,9330,9290,909
20250318,092900,216149420,9330,9315,9330,9315,27
20250318,092800,215897720,9300,9300,9300,9300,1191
20250318,092700,204821420,9300,9340,9340,9270,963
20250318,092600,195873810,9340,9340,9340,9340,0
20250318,092500,195873810,9340,9310,9340,9300,652
20250318,092400,189805940,9310,9310,9310,9310,61
20250318,092300,189238030,9310,9320,9320,9310,64
20250318,092200,188641590,9320,9320,9320,9320,20
20250318,092100,188455190,9320,9320,9320,9320,100
20250318,092000,187523190,9320,9340,9340,9320,388
20250318,091900,183905270,9340,9370,9370,9340,279
20250318,091800,181299350,9375,9375,9375,9375,2
20250318,091700,181280600,9370,9370,9370,9330,1769
20250318,091600,164732890,9340,9350,9350,9340,246
20250318,091500,162434460,9350,9350,9350,9350,200
20250318,091400,160564460,9340,9360,9360,9340,597
20250318,091300,154983550,9360,9360,9360,9350,208
20250318,091200,153038090,9350,9340,9350,9340,154
20250318,091100,151598970,9340,9360,9360,9340,389
20250318,091000,147961330,9360,9360,9380,9360,495
20250318,090900,143326670,9380,9370,9380,9370,350
20250318,090800,140047160,9370,9360,9370,9360,14
20250318,090700,139916050,9400,9350,9400,9340,1302
20250318,090600,127701720,9340,9330,9340,9330,10643
20250318,090500,28301100,9330,9330,9330,9330,136
20250318,090400,27032220,9330,9340,9340,9330,818
20250318,090300,19393150,9340,9350,9350,9340,323
20250318,090200,16373110,9300,9330,9330,9300,606
20250318,090100,10733530,9330,9330,9360,9300,858
20250318,090000,2722470,9300,9290,9300,9290,292
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 212600 870488325 9200 9200 9200 9200 3715
3 20250318 212500 870488325 9200 9200 9200 9200 0
4 20250318 212400 870488325 9200 9200 9200 9200 0
5 20250318 212300 870488325 9200 9200 9200 9200 0
6 20250318 212200 870488325 9200 9200 9200 9200 0
7 20250318 212100 870488325 9200 9200 9200 9200 0
8 20250318 212000 870488325 9200 9200 9200 9200 0
9 20250318 211900 870488325 9200 9200 9200 9200 0
10 20250318 211800 870488325 9200 9200 9200 9200 0
11 20250318 211700 870488325 9200 9200 9200 9200 0
12 20250318 211600 870488325 9200 9200 9200 9200 0
13 20250318 211500 870488325 9200 9200 9200 9200 0
14 20250318 211400 870488325 9200 9200 9200 9200 0
15 20250318 211300 870488325 9200 9200 9200 9200 0
16 20250318 211200 870488325 9200 9200 9200 9200 0
17 20250318 211100 870488325 9200 9200 9200 9200 0
18 20250318 211000 870488325 9200 9200 9200 9200 0
19 20250318 210900 870488325 9200 9200 9200 9200 0
20 20250318 210800 870488325 9200 9200 9200 9200 0
21 20250318 210700 870488325 9200 9200 9200 9200 0
22 20250318 210600 870488325 9200 9200 9200 9200 0
23 20250318 210500 870488325 9200 9200 9200 9200 0
24 20250318 210400 870488325 9200 9200 9200 9200 0
25 20250318 210300 870488325 9200 9200 9200 9200 0
26 20250318 210200 870488325 9200 9200 9200 9200 0
27 20250318 210100 870488325 9200 9200 9200 9200 0
28 20250318 210000 870488325 9200 9200 9200 9200 0
29 20250318 205900 870488325 9200 9200 9200 9200 0
30 20250318 205800 870488325 9200 9200 9200 9200 0
31 20250318 205700 870488325 9200 9200 9200 9200 0
32 20250318 205600 870488325 9200 9200 9200 9200 3715
33 20250318 205500 870488325 9200 9200 9200 9200 0
34 20250318 205400 870488325 9200 9200 9200 9200 0
35 20250318 205300 870488325 9200 9200 9200 9200 0
36 20250318 205200 870488325 9200 9200 9200 9200 0
37 20250318 205100 870488325 9200 9200 9200 9200 0
38 20250318 205000 870488325 9200 9200 9200 9200 0
39 20250318 204900 870488325 9200 9200 9200 9200 0
40 20250318 204800 870488325 9200 9200 9200 9200 0
41 20250318 204700 870488325 9200 9200 9200 9200 0
42 20250318 204600 870488325 9200 9200 9200 9200 0
43 20250318 204500 870488325 9200 9200 9200 9200 0
44 20250318 204400 870488325 9200 9200 9200 9200 0
45 20250318 204300 870488325 9200 9200 9200 9200 0
46 20250318 204200 870488325 9200 9200 9200 9200 0
47 20250318 204100 870488325 9200 9200 9200 9200 0
48 20250318 204000 870488325 9200 9200 9200 9200 0
49 20250318 203900 870488325 9200 9200 9200 9200 0
50 20250318 203800 870488325 9200 9200 9200 9200 0
51 20250318 203700 870488325 9200 9200 9200 9200 0
52 20250318 203600 870488325 9200 9200 9200 9200 0
53 20250318 203500 870488325 9200 9200 9200 9200 0
54 20250318 203400 870488325 9200 9200 9200 9200 0
55 20250318 203300 870488325 9200 9200 9200 9200 0
56 20250318 203200 870488325 9200 9200 9200 9200 0
57 20250318 203100 870488325 9200 9200 9200 9200 0
58 20250318 203000 870488325 9200 9200 9200 9200 0
59 20250318 202900 870488325 9200 9200 9200 9200 0
60 20250318 202800 870488325 9200 9200 9200 9200 0
61 20250318 202700 870488325 9200 9200 9200 9200 0
62 20250318 202600 870488325 9200 9200 9200 9200 3715
63 20250318 202500 870488325 9200 9200 9200 9200 0
64 20250318 202400 870488325 9200 9200 9200 9200 0
65 20250318 202300 870488325 9200 9200 9200 9200 0
66 20250318 202200 870488325 9200 9200 9200 9200 0
67 20250318 202100 870488325 9200 9200 9200 9200 0
68 20250318 202000 870488325 9200 9200 9200 9200 0
69 20250318 201900 870488325 9200 9200 9200 9200 0
70 20250318 201800 870488325 9200 9200 9200 9200 0
71 20250318 201700 870488325 9200 9200 9200 9200 0
72 20250318 201600 870488325 9200 9200 9200 9200 0
73 20250318 201500 870488325 9200 9200 9200 9200 0
74 20250318 201400 870488325 9200 9200 9200 9200 0
75 20250318 201300 870488325 9200 9200 9200 9200 0
76 20250318 201200 870488325 9200 9200 9200 9200 0
77 20250318 201100 870488325 9200 9200 9200 9200 0
78 20250318 201000 870488325 9200 9200 9200 9200 0
79 20250318 200900 870488325 9200 9200 9200 9200 0
80 20250318 200800 870488325 9200 9200 9200 9200 0
81 20250318 200700 870488325 9200 9200 9200 9200 0
82 20250318 200600 870488325 9200 9200 9200 9200 0
83 20250318 200500 870488325 9200 9200 9200 9200 0
84 20250318 200400 870488325 9200 9200 9200 9200 0
85 20250318 200300 870488325 9200 9200 9200 9200 0
86 20250318 200200 870488325 9200 9200 9200 9200 0
87 20250318 200100 870488325 9200 9200 9200 9200 0
88 20250318 200000 870488325 9200 9200 9200 9200 0
89 20250318 195900 870488325 9200 9200 9200 9200 0
90 20250318 195800 870488325 9200 9200 9200 9200 0
91 20250318 195700 870488325 9200 9200 9200 9200 0
92 20250318 195600 870488325 9200 9200 9200 9200 3715
93 20250318 195500 870488325 9200 9200 9200 9200 0
94 20250318 195400 870488325 9200 9200 9200 9200 0
95 20250318 195300 870488325 9200 9200 9200 9200 0
96 20250318 195200 870488325 9200 9200 9200 9200 0
97 20250318 195100 870488325 9200 9200 9200 9200 0
98 20250318 195000 870488325 9200 9200 9200 9200 0
99 20250318 194900 870488325 9200 9200 9200 9200 0
100 20250318 194800 870488325 9200 9200 9200 9200 0
101 20250318 194700 870488325 9200 9200 9200 9200 0
102 20250318 194600 870488325 9200 9200 9200 9200 0
103 20250318 194500 870488325 9200 9200 9200 9200 0
104 20250318 194400 870488325 9200 9200 9200 9200 0
105 20250318 194300 870488325 9200 9200 9200 9200 0
106 20250318 194200 870488325 9200 9200 9200 9200 0
107 20250318 194100 870488325 9200 9200 9200 9200 0
108 20250318 194000 870488325 9200 9200 9200 9200 0
109 20250318 193900 870488325 9200 9200 9200 9200 0
110 20250318 193800 870488325 9200 9200 9200 9200 0
111 20250318 193700 870488325 9200 9200 9200 9200 0
112 20250318 193600 870488325 9200 9200 9200 9200 0
113 20250318 193500 870488325 9200 9200 9200 9200 0
114 20250318 193400 870488325 9200 9200 9200 9200 0
115 20250318 193300 870488325 9200 9200 9200 9200 0
116 20250318 193200 870488325 9200 9200 9200 9200 0
117 20250318 193100 870488325 9200 9200 9200 9200 0
118 20250318 193000 870488325 9200 9200 9200 9200 0
119 20250318 192900 870488325 9200 9200 9200 9200 0
120 20250318 192800 870488325 9200 9200 9200 9200 0
121 20250318 192700 870488325 9200 9200 9200 9200 0
122 20250318 192600 870488325 9200 9200 9200 9200 3715
123 20250318 192500 870488325 9200 9200 9200 9200 0
124 20250318 192400 870488325 9200 9200 9200 9200 0
125 20250318 192300 870488325 9200 9200 9200 9200 0
126 20250318 192200 870488325 9200 9200 9200 9200 0
127 20250318 192100 870488325 9200 9200 9200 9200 0
128 20250318 192000 870488325 9200 9200 9200 9200 0
129 20250318 191900 870488325 9200 9200 9200 9200 0
130 20250318 191800 870488325 9200 9200 9200 9200 0
131 20250318 191700 870488325 9200 9200 9200 9200 0
132 20250318 191600 870488325 9200 9200 9200 9200 0
133 20250318 191500 870488325 9200 9200 9200 9200 0
134 20250318 191400 870488325 9200 9200 9200 9200 0
135 20250318 191300 870488325 9200 9200 9200 9200 0
136 20250318 191200 870488325 9200 9200 9200 9200 0
137 20250318 191100 870488325 9200 9200 9200 9200 0
138 20250318 191000 870488325 9200 9200 9200 9200 0
139 20250318 190900 870488325 9200 9200 9200 9200 0
140 20250318 190800 870488325 9200 9200 9200 9200 0
141 20250318 190700 870488325 9200 9200 9200 9200 0
142 20250318 190600 870488325 9200 9200 9200 9200 0
143 20250318 190500 870488325 9200 9200 9200 9200 0
144 20250318 190400 870488325 9200 9200 9200 9200 0
145 20250318 190300 870488325 9200 9200 9200 9200 0
146 20250318 190200 870488325 9200 9200 9200 9200 0
147 20250318 190100 870488325 9200 9200 9200 9200 0
148 20250318 190000 870488325 9200 9200 9200 9200 0
149 20250318 185900 870488325 9200 9200 9200 9200 0
150 20250318 185800 870488325 9200 9200 9200 9200 0
151 20250318 185700 870488325 9200 9200 9200 9200 0
152 20250318 185600 870488325 9200 9200 9200 9200 3715
153 20250318 185500 870488325 9200 9200 9200 9200 0
154 20250318 185400 870488325 9200 9200 9200 9200 0
155 20250318 185300 870488325 9200 9200 9200 9200 0
156 20250318 185200 870488325 9200 9200 9200 9200 0
157 20250318 185100 870488325 9200 9200 9200 9200 0
158 20250318 185000 870488325 9200 9200 9200 9200 0
159 20250318 184900 870488325 9200 9200 9200 9200 0
160 20250318 184800 870488325 9200 9200 9200 9200 0
161 20250318 184700 870488325 9200 9200 9200 9200 0
162 20250318 184600 870488325 9200 9200 9200 9200 0
163 20250318 184500 870488325 9200 9200 9200 9200 0
164 20250318 184400 870488325 9200 9200 9200 9200 0
165 20250318 184300 870488325 9200 9200 9200 9200 0
166 20250318 184200 870488325 9200 9200 9200 9200 0
167 20250318 184100 870488325 9200 9200 9200 9200 0
168 20250318 184000 870488325 9200 9200 9200 9200 0
169 20250318 183900 870488325 9200 9200 9200 9200 0
170 20250318 183800 870488325 9200 9200 9200 9200 0
171 20250318 183700 870488325 9200 9200 9200 9200 0
172 20250318 183600 870488325 9200 9200 9200 9200 0
173 20250318 183500 870488325 9200 9200 9200 9200 0
174 20250318 183400 870488325 9200 9200 9200 9200 0
175 20250318 183300 870488325 9200 9200 9200 9200 0
176 20250318 183200 870488325 9200 9200 9200 9200 0
177 20250318 183100 870488325 9200 9200 9200 9200 0
178 20250318 183000 870488325 9200 9200 9200 9200 0
179 20250318 182900 870488325 9200 9200 9200 9200 0
180 20250318 182800 870488325 9200 9200 9200 9200 0
181 20250318 182700 870488325 9200 9200 9200 9200 0
182 20250318 182600 870488325 9200 9200 9200 9200 3715
183 20250318 182500 870488325 9200 9200 9200 9200 0
184 20250318 182400 870488325 9200 9200 9200 9200 0
185 20250318 182300 870488325 9200 9200 9200 9200 0
186 20250318 182200 870488325 9200 9200 9200 9200 0
187 20250318 182100 870488325 9200 9200 9200 9200 0
188 20250318 182000 870488325 9200 9200 9200 9200 0
189 20250318 181900 870488325 9200 9200 9200 9200 0
190 20250318 181800 870488325 9200 9200 9200 9200 0
191 20250318 181700 870488325 9200 9200 9200 9200 0
192 20250318 181600 870488325 9200 9200 9200 9200 0
193 20250318 181500 870488325 9200 9200 9200 9200 0
194 20250318 181400 870488325 9200 9200 9200 9200 0
195 20250318 181300 870488325 9200 9200 9200 9200 0
196 20250318 181200 870488325 9200 9200 9200 9200 0
197 20250318 181100 870488325 9200 9200 9200 9200 0
198 20250318 181000 870488325 9200 9200 9200 9200 0
199 20250318 180900 870488325 9200 9200 9200 9200 0
200 20250318 180800 870488325 9200 9200 9200 9200 0
201 20250318 180700 870488325 9200 9200 9200 9200 0
202 20250318 180600 870488325 9200 9200 9200 9200 0
203 20250318 180500 870488325 9200 9200 9200 9200 0
204 20250318 180400 870488325 9200 9200 9200 9200 0
205 20250318 180300 870488325 9200 9200 9200 9200 0
206 20250318 180200 870488325 9200 9200 9200 9200 0
207 20250318 180100 870488325 9200 9200 9200 9200 0
208 20250318 180000 870488325 9200 9200 9200 9200 0
209 20250318 175900 870488325 9200 9200 9200 9200 0
210 20250318 175800 870488325 9200 9200 9200 9200 0
211 20250318 175700 870488325 9200 9200 9200 9200 0
212 20250318 175600 870488325 9200 9200 9200 9200 3715
213 20250318 175500 870488325 9200 9200 9200 9200 0
214 20250318 175400 870488325 9200 9200 9200 9200 0
215 20250318 175300 870488325 9200 9200 9200 9200 0
216 20250318 175200 870488325 9200 9200 9200 9200 0
217 20250318 175100 870488325 9200 9200 9200 9200 0
218 20250318 175000 870488325 9200 9200 9200 9200 0
219 20250318 174900 870488325 9200 9200 9200 9200 0
220 20250318 174800 870488325 9200 9200 9200 9200 0
221 20250318 174700 870488325 9200 9200 9200 9200 0
222 20250318 174600 870488325 9200 9200 9200 9200 0
223 20250318 174500 870488325 9200 9200 9200 9200 0
224 20250318 174400 870488325 9200 9200 9200 9200 0
225 20250318 174300 870488325 9200 9200 9200 9200 0
226 20250318 174200 870488325 9200 9200 9200 9200 0
227 20250318 174100 870488325 9200 9200 9200 9200 0
228 20250318 174000 870488325 9200 9200 9200 9200 0
229 20250318 173900 870488325 9200 9200 9200 9200 0
230 20250318 173800 870488325 9200 9200 9200 9200 0
231 20250318 173700 870488325 9200 9200 9200 9200 0
232 20250318 173600 870488325 9200 9200 9200 9200 0
233 20250318 173500 870488325 9200 9200 9200 9200 0
234 20250318 173400 870488325 9200 9200 9200 9200 0
235 20250318 173300 870488325 9200 9200 9200 9200 0
236 20250318 173200 870488325 9200 9200 9200 9200 0
237 20250318 173100 870488325 9200 9200 9200 9200 0
238 20250318 173000 870488325 9200 9200 9200 9200 0
239 20250318 172900 870488325 9200 9200 9200 9200 0
240 20250318 172800 870488325 9200 9200 9200 9200 0
241 20250318 172700 870488325 9200 9200 9200 9200 0
242 20250318 172600 870488325 9200 9200 9200 9200 3715
243 20250318 172500 870488325 9200 9200 9200 9200 0
244 20250318 172400 870488325 9200 9200 9200 9200 0
245 20250318 172300 870488325 9200 9200 9200 9200 0
246 20250318 172200 870488325 9200 9200 9200 9200 0
247 20250318 172100 870488325 9200 9200 9200 9200 0
248 20250318 172000 870488325 9200 9200 9200 9200 0
249 20250318 171900 870488325 9200 9200 9200 9200 0
250 20250318 171800 870488325 9200 9200 9200 9200 0
251 20250318 171700 870488325 9200 9200 9200 9200 0
252 20250318 171600 870488325 9200 9200 9200 9200 0
253 20250318 171500 870488325 9200 9200 9200 9200 0
254 20250318 171400 870488325 9200 9200 9200 9200 0
255 20250318 171300 870488325 9200 9200 9200 9200 0
256 20250318 171200 870488325 9200 9200 9200 9200 0
257 20250318 171100 870488325 9200 9200 9200 9200 0
258 20250318 171000 870488325 9200 9200 9200 9200 0
259 20250318 170900 870488325 9200 9200 9200 9200 0
260 20250318 170800 870488325 9200 9200 9200 9200 0
261 20250318 170700 870488325 9200 9200 9200 9200 0
262 20250318 170600 870488325 9200 9200 9200 9200 0
263 20250318 170500 870488325 9200 9200 9200 9200 0
264 20250318 170400 870488325 9200 9200 9200 9200 0
265 20250318 170300 870488325 9200 9200 9200 9200 0
266 20250318 170200 870488325 9200 9200 9200 9200 0
267 20250318 170100 870488325 9200 9200 9200 9200 0
268 20250318 170000 870488325 9200 9200 9200 9200 0
269 20250318 165900 870488325 9200 9200 9200 9200 0
270 20250318 165800 870488325 9200 9200 9200 9200 0
271 20250318 165700 870488325 9200 9200 9200 9200 0
272 20250318 165600 870488325 9200 9200 9200 9200 3715
273 20250318 165500 870488325 9200 9200 9200 9200 0
274 20250318 165400 870488325 9200 9200 9200 9200 0
275 20250318 165300 870488325 9200 9200 9200 9200 0
276 20250318 165200 870488325 9200 9200 9200 9200 0
277 20250318 165100 870488325 9200 9200 9200 9200 0
278 20250318 165000 870488325 9200 9200 9200 9200 0
279 20250318 164900 870488325 9200 9200 9200 9200 0
280 20250318 164800 870488325 9200 9200 9200 9200 0
281 20250318 164700 870488325 9200 9200 9200 9200 0
282 20250318 164600 870488325 9200 9200 9200 9200 0
283 20250318 164500 870488325 9200 9200 9200 9200 0
284 20250318 164400 870488325 9200 9200 9200 9200 0
285 20250318 164300 870488325 9200 9200 9200 9200 0
286 20250318 164200 870488325 9200 9200 9200 9200 0
287 20250318 164100 870488325 9200 9200 9200 9200 0
288 20250318 164000 870488325 9200 9200 9200 9200 0
289 20250318 163900 870488325 9200 9200 9200 9200 0
290 20250318 163800 870488325 9200 9200 9200 9200 0
291 20250318 163700 870488325 9200 9200 9200 9200 0
292 20250318 163600 870488325 9200 9200 9200 9200 0
293 20250318 163500 870488325 9200 9200 9200 9200 0
294 20250318 163400 870488325 9200 9200 9200 9200 0
295 20250318 163300 870488325 9200 9200 9200 9200 0
296 20250318 163200 870488325 9200 9200 9200 9200 0
297 20250318 163100 870488325 9200 9200 9200 9200 0
298 20250318 163000 870488325 9200 9200 9200 9200 0
299 20250318 162900 870488325 9200 9200 9200 9200 0
300 20250318 162800 870488325 9200 9200 9200 9200 0
301 20250318 162700 870488325 9200 9200 9200 9200 0
302 20250318 162600 870488325 9200 9200 9200 9200 3715
303 20250318 162500 870488325 9200 9200 9200 9200 0
304 20250318 162400 870488325 9200 9200 9200 9200 0
305 20250318 162300 870488325 9200 9200 9200 9200 0
306 20250318 162200 870488325 9200 9200 9200 9200 0
307 20250318 162100 870488325 9200 9200 9200 9200 0
308 20250318 162000 870488325 9200 9200 9200 9200 0
309 20250318 161900 870488325 9200 9200 9200 9200 0
310 20250318 161800 870488325 9200 9200 9200 9200 0
311 20250318 161700 870488325 9200 9200 9200 9200 0
312 20250318 161600 870488325 9200 9200 9200 9200 0
313 20250318 161500 870488325 9200 9200 9200 9200 0
314 20250318 161400 870488325 9200 9200 9200 9200 0
315 20250318 161300 870488325 9200 9200 9200 9200 0
316 20250318 161200 870488325 9200 9200 9200 9200 0
317 20250318 161100 870488325 9200 9200 9200 9200 0
318 20250318 161000 870488325 9200 9200 9200 9200 0
319 20250318 160900 870488325 9200 9200 9200 9200 0
320 20250318 160800 870488325 9200 9200 9200 9200 0
321 20250318 160700 870488325 9200 9200 9200 9200 0
322 20250318 160600 870488325 9200 9200 9200 9200 0
323 20250318 160500 870488325 9200 9200 9200 9200 0
324 20250318 160400 870488325 9200 9200 9200 9200 0
325 20250318 160300 870488325 9200 9200 9200 9200 0
326 20250318 160200 870488325 9200 9200 9200 9200 0
327 20250318 160100 870488325 9200 9200 9200 9200 0
328 20250318 160000 870488325 9200 9200 9200 9200 0
329 20250318 155900 870488325 9200 9200 9200 9200 0
330 20250318 155800 870488325 9200 9200 9200 9200 0
331 20250318 155700 870488325 9200 9200 9200 9200 0
332 20250318 155600 870488325 9200 9200 9200 9200 3715
333 20250318 155500 870488325 9200 9200 9200 9200 0
334 20250318 155400 870488325 9200 9200 9200 9200 0
335 20250318 155300 870488325 9200 9200 9200 9200 0
336 20250318 155200 870488325 9200 9200 9200 9200 0
337 20250318 155100 870488325 9200 9200 9200 9200 0
338 20250318 155000 870488325 9200 9200 9200 9200 0
339 20250318 154900 870488325 9200 9200 9200 9200 0
340 20250318 154800 870488325 9200 9200 9200 9200 0
341 20250318 154700 870488325 9200 9200 9200 9200 0
342 20250318 154600 870488325 9200 9200 9200 9200 0
343 20250318 154500 870488325 9200 9200 9200 9200 0
344 20250318 154400 870488325 9200 9200 9200 9200 0
345 20250318 154300 870488325 9200 9200 9200 9200 0
346 20250318 154200 870488325 9200 9200 9200 9200 0
347 20250318 154100 870488325 9200 9200 9200 9200 0
348 20250318 154000 870488325 9200 9200 9200 9200 0
349 20250318 153900 870488325 9200 9200 9200 9200 0
350 20250318 153800 870488325 9200 9200 9200 9200 0
351 20250318 153700 870488325 9200 9200 9200 9200 0
352 20250318 153600 870488325 9200 9200 9200 9200 0
353 20250318 153500 870488325 9200 9200 9200 9200 0
354 20250318 153400 870488325 9200 9200 9200 9200 0
355 20250318 153300 870488325 9200 9200 9200 9200 0
356 20250318 153200 870488325 9200 9200 9200 9200 0
357 20250318 153100 870488325 9200 9200 9200 9200 0
358 20250318 153000 870488325 9200 9200 9200 9200 3715
359 20250318 152900 836310325 9230 9230 9230 9230 0
360 20250318 152800 836310325 9230 9230 9230 9230 0
361 20250318 152700 836310325 9230 9230 9230 9230 0
362 20250318 152600 836310325 9230 9230 9230 9230 0
363 20250318 152500 836310325 9230 9230 9230 9230 0
364 20250318 152400 836310325 9230 9230 9230 9230 0
365 20250318 152300 836310325 9230 9230 9230 9230 0
366 20250318 152200 836310325 9230 9230 9230 9230 0
367 20250318 152100 836310325 9230 9230 9230 9230 0
368 20250318 152000 836310325 9230 9230 9230 9230 0
369 20250318 151900 836310325 9230 9230 9230 9230 285
370 20250318 151800 833679775 9230 9220 9230 9220 6
371 20250318 151700 833624445 9230 9230 9230 9230 500
372 20250318 151600 829009445 9240 9235 9240 9235 205
373 20250318 151500 827115250 9240 9230 9240 9230 78
374 20250318 151400 826394630 9240 9240 9240 9240 50
375 20250318 151300 825932630 9240 9240 9250 9240 362
376 20250318 151200 822587740 9250 9250 9250 9240 146
377 20250318 151100 821237350 9250 9270 9270 9250 659
378 20250318 151000 815135310 9270 9280 9280 9250 78
379 20250318 150900 814413230 9250 9250 9250 9250 72
380 20250318 150800 813747230 9260 9250 9260 9250 72
381 20250318 150700 813080720 9250 9240 9250 9240 101
382 20250318 150600 812146970 9240 9250 9250 9240 188
383 20250318 150500 810409340 9300 9250 9300 9250 814
384 20250318 150400 802851920 9240 9240 9240 9240 24
385 20250318 150300 802630160 9240 9230 9240 9230 149
386 20250318 150200 801254120 9220 9220 9220 9220 34
387 20250318 150100 800940640 9220 9220 9220 9220 51
388 20250318 150000 800470420 9220 9200 9220 9200 22
389 20250318 145900 800267800 9210 9210 9210 9210 56
390 20250318 145800 799752040 9210 9210 9210 9210 50
391 20250318 145700 799291540 9200 9200 9200 9200 0
392 20250318 145600 799291540 9200 9200 9200 9200 44
393 20250318 145500 798886740 9200 9200 9200 9200 1
394 20250318 145400 798877540 9200 9200 9200 9200 0
395 20250318 145300 798877540 9200 9200 9200 9200 20
396 20250318 145200 798693540 9190 9190 9190 9190 0
397 20250318 145100 798693540 9190 9200 9200 9190 971
398 20250318 145000 789764520 9200 9200 9200 9200 50
399 20250318 144900 789304520 9210 9210 9210 9210 1281
400 20250318 144800 777506510 9210 9210 9210 9210 5
401 20250318 144700 777460460 9200 9200 9200 9200 86
402 20250318 144600 776669260 9210 9210 9210 9200 2049
403 20250318 144500 757798070 9200 9210 9210 9200 4
404 20250318 144400 757761260 9200 9200 9210 9200 566
405 20250318 144300 752554050 9200 9200 9200 9200 2
406 20250318 144200 752535650 9190 9200 9200 9190 250
407 20250318 144100 750235750 9200 9200 9200 9200 0
408 20250318 144000 750235750 9200 9200 9200 9200 319
409 20250318 143900 747300950 9190 9190 9190 9190 0
410 20250318 143800 747300950 9190 9190 9190 9190 17
411 20250318 143700 747144720 9200 9200 9200 9200 203
412 20250318 143600 745277120 9200 9200 9200 9200 70
413 20250318 143500 744633120 9200 9200 9200 9200 7
414 20250318 143400 744568720 9220 9210 9220 9210 3
415 20250318 143300 744541070 9200 9200 9200 9200 1
416 20250318 143200 744531870 9200 9200 9200 9200 25
417 20250318 143100 744301870 9200 9200 9200 9200 0
418 20250318 143000 744301870 9200 9200 9200 9200 0
419 20250318 142900 744301870 9200 9200 9200 9200 0
420 20250318 142800 744301870 9200 9200 9200 9200 1
421 20250318 142700 744292670 9200 9200 9200 9200 21
422 20250318 142600 744099470 9220 9220 9220 9220 6
423 20250318 142500 744044150 9200 9200 9200 9200 41
424 20250318 142400 743666950 9200 9200 9200 9200 1
425 20250318 142300 743657750 9190 9190 9190 9190 238
426 20250318 142200 741470530 9200 9200 9200 9200 10
427 20250318 142100 741378530 9190 9190 9190 9190 0
428 20250318 142000 741378530 9190 9190 9190 9190 1
429 20250318 141900 741369340 9200 9200 9200 9200 13
430 20250318 141800 741249740 9200 9200 9200 9200 5
431 20250318 141700 741203740 9200 9200 9200 9190 612
432 20250318 141600 735579295 9200 9200 9200 9200 20
433 20250318 141500 735395295 9220 9220 9220 9220 0
434 20250318 141400 735395295 9220 9220 9220 9220 5
435 20250318 141300 735349195 9220 9240 9240 9190 356
436 20250318 141200 732073615 9220 9220 9220 9220 10
437 20250318 141100 731981415 9240 9220 9240 9220 7
438 20250318 141000 731916855 9220 9220 9220 9220 2
439 20250318 140900 731898415 9220 9220 9220 9220 2
440 20250318 140800 731879975 9200 9210 9210 9200 20
441 20250318 140700 731695855 9220 9225 9230 9220 11
442 20250318 140600 731594380 9240 9240 9240 9240 1
443 20250318 140500 731585140 9210 9210 9210 9210 15
444 20250318 140400 731446990 9210 9210 9210 9210 10
445 20250318 140300 731354890 9210 9200 9210 9200 139
446 20250318 140200 730075970 9190 9190 9190 9190 116
447 20250318 140100 729009930 9190 9190 9190 9190 324
448 20250318 140000 726032370 9190 9190 9190 9190 15
449 20250318 135900 725894520 9190 9190 9190 9190 500
450 20250318 135800 721299520 9200 9190 9200 9190 12
451 20250318 135700 721189140 9200 9200 9200 9200 263
452 20250318 135600 718769540 9200 9200 9200 9200 3
453 20250318 135500 718741940 9210 9210 9210 9210 10
454 20250318 135400 718649840 9210 9210 9210 9200 505
455 20250318 135300 714003800 9205 9200 9205 9200 31
456 20250318 135200 713718595 9200 9200 9200 9200 200
457 20250318 135100 711878595 9200 9200 9200 9200 0
458 20250318 135000 711878595 9200 9200 9200 9200 0
459 20250318 134900 711878595 9200 9200 9200 9200 161
460 20250318 134800 710397395 9210 9210 9210 9210 5
461 20250318 134700 710351345 9200 9210 9210 9200 1320
462 20250318 134600 698207145 9210 9210 9210 9210 249
463 20250318 134500 695913855 9220 9220 9220 9220 1
464 20250318 134400 695904635 9220 9220 9220 9220 69
465 20250318 134300 695268455 9220 9220 9220 9220 25
466 20250318 134200 695037955 9260 9220 9260 9220 2
467 20250318 134100 695019475 9220 9220 9220 9220 2
468 20250318 134000 695001035 9230 9230 9230 9230 131
469 20250318 133900 693791905 9230 9230 9230 9200 5509
470 20250318 133800 642988365 9240 9240 9240 9240 41
471 20250318 133700 642609525 9240 9240 9240 9240 7
472 20250318 133600 642544845 9240 9240 9240 9240 10
473 20250318 133500 642452445 9240 9250 9250 9240 166
474 20250318 133400 640917605 9250 9250 9250 9250 1
475 20250318 133300 640908355 9250 9250 9250 9250 10
476 20250318 133200 640815855 9250 9250 9250 9250 97
477 20250318 133100 639918605 9250 9250 9250 9250 1
478 20250318 133000 639909355 9240 9240 9240 9240 0
479 20250318 132900 639909355 9240 9250 9250 9240 11
480 20250318 132800 639807615 9250 9250 9250 9250 0
481 20250318 132700 639807615 9250 9260 9260 9250 52
482 20250318 132600 639326585 9265 9265 9265 9265 2
483 20250318 132500 639308055 9260 9260 9260 9260 2
484 20250318 132400 639289535 9280 9280 9280 9280 1
485 20250318 132300 639280255 9230 9230 9230 9230 0
486 20250318 132200 639280255 9230 9250 9260 9230 4553
487 20250318 132100 597209075 9260 9260 9260 9260 10
488 20250318 132000 597116475 9280 9280 9280 9280 20
489 20250318 131900 596930875 9280 9280 9280 9280 3
490 20250318 131800 596903035 9260 9260 9260 9260 18
491 20250318 131700 596736355 9260 9260 9260 9260 82
492 20250318 131600 595977035 9260 9260 9270 9260 15
493 20250318 131500 595838085 9290 9280 9290 9280 4
494 20250318 131400 595800955 9280 9280 9280 9280 2
495 20250318 131300 595782395 9290 9290 9290 9290 0
496 20250318 131200 595782395 9290 9290 9290 9290 0
497 20250318 131100 595782395 9290 9275 9290 9275 5
498 20250318 131000 595735960 9290 9290 9290 9290 0
499 20250318 130900 595735960 9290 9290 9290 9290 0
500 20250318 130800 595735960 9290 9270 9290 9260 1340
501 20250318 130700 583325820 9270 9270 9270 9270 20
502 20250318 130600 583140420 9270 9270 9270 9270 114
503 20250318 130500 582083640 9290 9290 9290 9290 102
504 20250318 130400 581136060 9300 9300 9300 9300 0
505 20250318 130300 581136060 9300 9290 9300 9290 6
506 20250318 130200 581080310 9260 9260 9260 9260 0
507 20250318 130100 581080310 9260 9260 9260 9260 0
508 20250318 130000 581080310 9260 9260 9260 9260 0
509 20250318 125900 581080310 9260 9290 9290 9260 7
510 20250318 125800 581015400 9290 9290 9290 9290 1
511 20250318 125700 581006110 9260 9260 9260 9260 10
512 20250318 125600 580913510 9260 9260 9260 9260 0
513 20250318 125500 580913510 9260 9260 9260 9260 100
514 20250318 125400 579987510 9290 9260 9290 9260 201
515 20250318 125300 578126220 9260 9270 9270 9260 30
516 20250318 125200 577848370 9280 9280 9280 9280 1
517 20250318 125100 577839090 9290 9290 9290 9280 3
518 20250318 125000 577811230 9290 9290 9290 9290 11
519 20250318 124900 577709040 9260 9260 9260 9260 102
520 20250318 124800 576764520 9260 9260 9260 9260 0
521 20250318 124700 576764520 9260 9260 9260 9260 0
522 20250318 124600 576764520 9260 9260 9260 9260 0
523 20250318 124500 576764520 9260 9260 9260 9260 0
524 20250318 124400 576764520 9260 9260 9260 9260 8
525 20250318 124300 576690440 9260 9270 9270 9260 100
526 20250318 124200 575763520 9270 9270 9270 9270 0
527 20250318 124100 575763520 9270 9270 9270 9270 5
528 20250318 124000 575717170 9260 9260 9260 9260 100
529 20250318 123900 574791170 9260 9260 9260 9260 0
530 20250318 123800 574791170 9260 9260 9260 9260 82
531 20250318 123700 574031850 9290 9260 9290 9260 9
532 20250318 123600 573948450 9290 9290 9290 9290 21
533 20250318 123500 573753360 9290 9280 9290 9280 301
534 20250318 123400 570957690 9280 9280 9280 9280 24
535 20250318 123300 570734970 9280 9280 9280 9280 0
536 20250318 123200 570734970 9280 9280 9280 9280 7
537 20250318 123100 570670010 9280 9250 9280 9250 65
538 20250318 123000 570067980 9250 9250 9250 9250 219
539 20250318 122900 568042230 9250 9250 9250 9250 0
540 20250318 122800 568042230 9250 9250 9250 9250 150
541 20250318 122700 566654730 9250 9250 9250 9250 24
542 20250318 122600 566432730 9250 9270 9270 9250 2007
543 20250318 122500 547841020 9270 9280 9280 9270 132
544 20250318 122400 546616340 9310 9310 9310 9310 0
545 20250318 122300 546616340 9310 9310 9310 9310 0
546 20250318 122200 546616340 9310 9280 9310 9280 400
547 20250318 122100 542901340 9290 9290 9290 9290 16
548 20250318 122000 542752700 9310 9310 9310 9310 7
549 20250318 121900 542687530 9310 9280 9310 9280 118
550 20250318 121800 541591560 9320 9290 9320 9290 35
551 20250318 121700 541266090 9280 9280 9280 9280 9
552 20250318 121600 541182570 9280 9290 9290 9280 2481
553 20250318 121500 518158790 9320 9320 9320 9320 0
554 20250318 121400 518158790 9320 9320 9320 9320 0
555 20250318 121300 518158790 9320 9320 9320 9320 0
556 20250318 121200 518158790 9320 9320 9320 9320 0
557 20250318 121100 518158790 9320 9280 9320 9280 15
558 20250318 121000 518019550 9280 9290 9290 9280 129
559 20250318 120900 516822390 9300 9300 9300 9300 54
560 20250318 120800 516320190 9310 9310 9310 9310 0
561 20250318 120700 516320190 9310 9310 9310 9310 669
562 20250318 120600 510091800 9310 9310 9310 9310 0
563 20250318 120500 510091800 9310 9310 9310 9310 3
564 20250318 120400 510063870 9280 9280 9280 9280 51
565 20250318 120300 509590590 9280 9280 9280 9280 2
566 20250318 120200 509572030 9280 9280 9280 9280 10
567 20250318 120100 509479230 9280 9280 9280 9280 0
568 20250318 120000 509479230 9280 9280 9280 9280 99
569 20250318 115900 508560510 9280 9310 9310 9280 1000
570 20250318 115800 499270550 9320 9320 9320 9320 0
571 20250318 115700 499270550 9320 9320 9320 9320 1
572 20250318 115600 499261230 9330 9330 9330 9330 0
573 20250318 115500 499261230 9330 9330 9330 9330 0
574 20250318 115400 499261230 9330 9330 9330 9330 0
575 20250318 115300 499261230 9330 9330 9330 9330 0
576 20250318 115200 499261230 9330 9330 9330 9330 0
577 20250318 115100 499261230 9330 9330 9330 9330 225
578 20250318 115000 497161980 9330 9330 9330 9330 100
579 20250318 114900 496228980 9330 9330 9330 9330 0
580 20250318 114800 496228980 9330 9330 9330 9330 0
581 20250318 114700 496228980 9330 9330 9330 9330 1
582 20250318 114600 496219650 9300 9330 9330 9300 163
583 20250318 114500 494701170 9330 9330 9340 9330 164
584 20250318 114400 493169550 9330 9330 9330 9310 362
585 20250318 114300 489794130 9330 9330 9330 9330 0
586 20250318 114200 489794130 9330 9330 9330 9330 0
587 20250318 114100 489794130 9330 9330 9330 9330 0
588 20250318 114000 489794130 9330 9330 9330 9330 0
589 20250318 113900 489794130 9330 9330 9330 9330 0
590 20250318 113800 489794130 9330 9330 9330 9330 0
591 20250318 113700 489794130 9330 9330 9330 9330 0
592 20250318 113600 489794130 9330 9330 9330 9330 1
593 20250318 113500 489784800 9330 9330 9330 9330 50
594 20250318 113400 489318300 9330 9320 9330 9320 612
595 20250318 113300 483613960 9320 9295 9320 9295 1160
596 20250318 113200 472814385 9300 9300 9300 9300 1
597 20250318 113100 472805085 9295 9295 9295 9295 0
598 20250318 113000 472805085 9295 9295 9295 9295 0
599 20250318 112900 472805085 9295 9295 9295 9295 1
600 20250318 112800 472795790 9300 9300 9300 9300 1
601 20250318 112700 472786490 9310 9310 9310 9310 3
602 20250318 112600 472758560 9310 9300 9310 9295 379
603 20250318 112500 469235100 9300 9290 9300 9290 18
604 20250318 112400 469067720 9290 9290 9290 9290 1527
605 20250318 112300 454881890 9290 9290 9290 9280 922
606 20250318 112200 446325530 9280 9290 9290 9280 89
607 20250318 112100 445499560 9300 9300 9300 9300 0
608 20250318 112000 445499560 9300 9300 9300 9300 0
609 20250318 111900 445499560 9300 9300 9300 9300 200
610 20250318 111800 443639560 9300 9300 9300 9300 0
611 20250318 111700 443639560 9300 9300 9300 9300 0
612 20250318 111600 443639560 9300 9300 9300 9300 2
613 20250318 111500 443620960 9280 9280 9280 9280 0
614 20250318 111400 443620960 9280 9280 9280 9280 0
615 20250318 111300 443620960 9280 9280 9280 9280 70
616 20250318 111200 442971360 9280 9290 9290 9280 44
617 20250318 111100 442563030 9280 9280 9280 9280 167
618 20250318 111000 441013270 9290 9290 9290 9290 3
619 20250318 110900 440985400 9290 9290 9290 9290 356
620 20250318 110800 437678160 9290 9290 9290 9290 24
621 20250318 110700 437455200 9290 9290 9290 9290 1
622 20250318 110600 437445910 9280 9290 9290 9280 22
623 20250318 110500 437241730 9290 9290 9300 9290 6
624 20250318 110400 437185980 9290 9290 9290 9290 2
625 20250318 110300 437167400 9300 9300 9300 9300 0
626 20250318 110200 437167400 9300 9300 9300 9300 0
627 20250318 110100 437167400 9300 9290 9300 9290 418
628 20250318 110000 433283790 9280 9280 9280 9280 784
629 20250318 105900 426008270 9290 9290 9290 9290 2
630 20250318 105800 425989690 9290 9290 9290 9290 0
631 20250318 105700 425989690 9290 9290 9290 9290 166
632 20250318 105600 424447550 9280 9280 9280 9280 75
633 20250318 105500 423751550 9280 9290 9290 9280 41
634 20250318 105400 423371060 9280 9280 9280 9280 2
635 20250318 105300 423352500 9290 9290 9290 9290 2
636 20250318 105200 423333920 9290 9290 9290 9290 63
637 20250318 105100 422748650 9290 9290 9290 9290 15
638 20250318 105000 422609300 9290 9270 9290 9270 35
639 20250318 104900 422284830 9270 9270 9270 9270 286
640 20250318 104800 419633610 9290 9300 9300 9290 19
641 20250318 104700 419457010 9270 9300 9300 9270 206
642 20250318 104600 417547270 9300 9300 9300 9300 0
643 20250318 104500 417547270 9300 9295 9300 9280 674
644 20250318 104400 411291165 9300 9300 9300 9300 1
645 20250318 104300 411281865 9295 9295 9295 9295 1
646 20250318 104200 411272570 9300 9300 9300 9300 5
647 20250318 104100 411226070 9280 9280 9280 9280 12
648 20250318 104000 411114710 9310 9310 9310 9310 0
649 20250318 103900 411114710 9310 9270 9310 9270 2404
650 20250318 103800 388736640 9300 9270 9300 9270 214
651 20250318 103700 386752440 9300 9300 9300 9300 0
652 20250318 103600 386752440 9300 9300 9300 9300 0
653 20250318 103500 386752440 9300 9300 9300 9300 0
654 20250318 103400 386752440 9300 9300 9300 9300 20
655 20250318 103300 386566440 9300 9300 9300 9300 19
656 20250318 103200 386389740 9300 9270 9300 9270 42
657 20250318 103100 386000370 9270 9270 9270 9270 2
658 20250318 103000 385981830 9270 9290 9290 9260 831
659 20250318 102900 378279150 9280 9280 9280 9280 1
660 20250318 102800 378269870 9300 9300 9300 9300 2
661 20250318 102700 378251270 9300 9300 9300 9300 1
662 20250318 102600 378241970 9310 9270 9310 9270 258
663 20250318 102500 375849390 9280 9280 9280 9280 162
664 20250318 102400 374346030 9300 9310 9310 9300 6
665 20250318 102300 374290180 9310 9310 9310 9310 1
666 20250318 102200 374280870 9310 9300 9310 9300 107
667 20250318 102100 373285700 9300 9280 9300 9280 6
668 20250318 102000 373229920 9280 9280 9280 9280 5
669 20250318 101900 373183520 9310 9310 9310 9310 1
670 20250318 101800 373174210 9310 9310 9310 9310 16
671 20250318 101700 373025250 9310 9310 9310 9310 11
672 20250318 101600 372922840 9310 9310 9310 9310 21
673 20250318 101500 372727330 9310 9310 9310 9310 2
674 20250318 101400 372708710 9270 9280 9280 9270 264
675 20250318 101300 370261370 9310 9310 9310 9280 157
676 20250318 101200 368800180 9310 9310 9310 9310 1
677 20250318 101100 368790870 9310 9300 9310 9300 155
678 20250318 101000 367348890 9300 9280 9300 9280 232
679 20250318 100900 365195710 9270 9275 9275 9270 650
680 20250318 100800 359170200 9270 9260 9270 9260 628
681 20250318 100700 353349140 9260 9260 9260 9260 156
682 20250318 100600 351904580 9230 9260 9260 9230 2969
683 20250318 100500 324500410 9260 9240 9260 9230 2114
684 20250318 100400 304981350 9260 9260 9260 9250 1126
685 20250318 100300 294563460 9260 9270 9270 9260 849
686 20250318 100200 286697410 9280 9290 9290 9280 410
687 20250318 100100 282890170 9290 9290 9300 9280 729
688 20250318 100000 276124230 9300 9280 9300 9280 302
689 20250318 095900 273315670 9280 9280 9280 9280 118
690 20250318 095800 272220630 9290 9290 9300 9290 2206
691 20250318 095700 251706890 9290 9290 9290 9290 78
692 20250318 095600 250982270 9290 9290 9290 9290 4
693 20250318 095500 250945110 9310 9310 9310 9290 210
694 20250318 095400 248993130 9310 9310 9310 9310 2
695 20250318 095300 248974510 9310 9300 9310 9300 68
696 20250318 095200 248341490 9300 9300 9300 9300 36
697 20250318 095100 248006690 9300 9300 9300 9290 1048
698 20250318 095000 238270580 9300 9300 9300 9300 1
699 20250318 094900 238261280 9300 9300 9300 9290 18
700 20250318 094800 238093980 9300 9300 9310 9300 262
701 20250318 094700 235657170 9300 9300 9300 9300 0
702 20250318 094600 235657170 9300 9300 9300 9300 1
703 20250318 094500 235647870 9300 9290 9300 9290 159
704 20250318 094400 234170750 9280 9280 9290 9280 15
705 20250318 094300 234031530 9290 9280 9290 9270 268
706 20250318 094200 231543420 9290 9290 9290 9290 116
707 20250318 094100 230465780 9300 9300 9300 9300 17
708 20250318 094000 230307680 9290 9300 9300 9290 22
709 20250318 093900 230103280 9300 9310 9310 9300 189
710 20250318 093800 228344950 9310 9310 9320 9310 43
711 20250318 093700 227944600 9320 9310 9320 9310 74
712 20250318 093600 227255640 9310 9320 9320 9310 68
713 20250318 093500 226622520 9320 9320 9330 9320 23
714 20250318 093400 226408130 9330 9320 9330 9320 39
715 20250318 093300 226044280 9320 9330 9330 9320 145
716 20250318 093200 224692590 9330 9330 9330 9330 0
717 20250318 093100 224692590 9330 9330 9330 9330 10
718 20250318 093000 224599290 9320 9330 9330 9290 909
719 20250318 092900 216149420 9330 9315 9330 9315 27
720 20250318 092800 215897720 9300 9300 9300 9300 1191
721 20250318 092700 204821420 9300 9340 9340 9270 963
722 20250318 092600 195873810 9340 9340 9340 9340 0
723 20250318 092500 195873810 9340 9310 9340 9300 652
724 20250318 092400 189805940 9310 9310 9310 9310 61
725 20250318 092300 189238030 9310 9320 9320 9310 64
726 20250318 092200 188641590 9320 9320 9320 9320 20
727 20250318 092100 188455190 9320 9320 9320 9320 100
728 20250318 092000 187523190 9320 9340 9340 9320 388
729 20250318 091900 183905270 9340 9370 9370 9340 279
730 20250318 091800 181299350 9375 9375 9375 9375 2
731 20250318 091700 181280600 9370 9370 9370 9330 1769
732 20250318 091600 164732890 9340 9350 9350 9340 246
733 20250318 091500 162434460 9350 9350 9350 9350 200
734 20250318 091400 160564460 9340 9360 9360 9340 597
735 20250318 091300 154983550 9360 9360 9360 9350 208
736 20250318 091200 153038090 9350 9340 9350 9340 154
737 20250318 091100 151598970 9340 9360 9360 9340 389
738 20250318 091000 147961330 9360 9360 9380 9360 495
739 20250318 090900 143326670 9380 9370 9380 9370 350
740 20250318 090800 140047160 9370 9360 9370 9360 14
741 20250318 090700 139916050 9400 9350 9400 9340 1302
742 20250318 090600 127701720 9340 9330 9340 9330 10643
743 20250318 090500 28301100 9330 9330 9330 9330 136
744 20250318 090400 27032220 9330 9340 9340 9330 818
745 20250318 090300 19393150 9340 9350 9350 9340 323
746 20250318 090200 16373110 9300 9330 9330 9300 606
747 20250318 090100 10733530 9330 9330 9360 9300 858
748 20250318 090000 2722470 9300 9290 9300 9290 292