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
337930/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,748 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,212600,2269198130,6790,6790,6790,6790,4539
20250318,212500,2269198130,6790,6790,6790,6790,0
20250318,212400,2269198130,6790,6790,6790,6790,0
20250318,212300,2269198130,6790,6790,6790,6790,0
20250318,212200,2269198130,6790,6790,6790,6790,0
20250318,212100,2269198130,6790,6790,6790,6790,0
20250318,212000,2269198130,6790,6790,6790,6790,0
20250318,211900,2269198130,6790,6790,6790,6790,0
20250318,211800,2269198130,6790,6790,6790,6790,0
20250318,211700,2269198130,6790,6790,6790,6790,0
20250318,211600,2269198130,6790,6790,6790,6790,0
20250318,211500,2269198130,6790,6790,6790,6790,0
20250318,211400,2269198130,6790,6790,6790,6790,0
20250318,211300,2269198130,6790,6790,6790,6790,0
20250318,211200,2269198130,6790,6790,6790,6790,0
20250318,211100,2269198130,6790,6790,6790,6790,0
20250318,211000,2269198130,6790,6790,6790,6790,0
20250318,210900,2269198130,6790,6790,6790,6790,0
20250318,210800,2269198130,6790,6790,6790,6790,0
20250318,210700,2269198130,6790,6790,6790,6790,0
20250318,210600,2269198130,6790,6790,6790,6790,0
20250318,210500,2269198130,6790,6790,6790,6790,0
20250318,210400,2269198130,6790,6790,6790,6790,0
20250318,210300,2269198130,6790,6790,6790,6790,0
20250318,210200,2269198130,6790,6790,6790,6790,0
20250318,210100,2269198130,6790,6790,6790,6790,0
20250318,210000,2269198130,6790,6790,6790,6790,0
20250318,205900,2269198130,6790,6790,6790,6790,0
20250318,205800,2269198130,6790,6790,6790,6790,0
20250318,205700,2269198130,6790,6790,6790,6790,0
20250318,205600,2269198130,6790,6790,6790,6790,4539
20250318,205500,2269198130,6790,6790,6790,6790,0
20250318,205400,2269198130,6790,6790,6790,6790,0
20250318,205300,2269198130,6790,6790,6790,6790,0
20250318,205200,2269198130,6790,6790,6790,6790,0
20250318,205100,2269198130,6790,6790,6790,6790,0
20250318,205000,2269198130,6790,6790,6790,6790,0
20250318,204900,2269198130,6790,6790,6790,6790,0
20250318,204800,2269198130,6790,6790,6790,6790,0
20250318,204700,2269198130,6790,6790,6790,6790,0
20250318,204600,2269198130,6790,6790,6790,6790,0
20250318,204500,2269198130,6790,6790,6790,6790,0
20250318,204400,2269198130,6790,6790,6790,6790,0
20250318,204300,2269198130,6790,6790,6790,6790,0
20250318,204200,2269198130,6790,6790,6790,6790,0
20250318,204100,2269198130,6790,6790,6790,6790,0
20250318,204000,2269198130,6790,6790,6790,6790,0
20250318,203900,2269198130,6790,6790,6790,6790,0
20250318,203800,2269198130,6790,6790,6790,6790,0
20250318,203700,2269198130,6790,6790,6790,6790,0
20250318,203600,2269198130,6790,6790,6790,6790,0
20250318,203500,2269198130,6790,6790,6790,6790,0
20250318,203400,2269198130,6790,6790,6790,6790,0
20250318,203300,2269198130,6790,6790,6790,6790,0
20250318,203200,2269198130,6790,6790,6790,6790,0
20250318,203100,2269198130,6790,6790,6790,6790,0
20250318,203000,2269198130,6790,6790,6790,6790,0
20250318,202900,2269198130,6790,6790,6790,6790,0
20250318,202800,2269198130,6790,6790,6790,6790,0
20250318,202700,2269198130,6790,6790,6790,6790,0
20250318,202600,2269198130,6790,6790,6790,6790,4539
20250318,202500,2269198130,6790,6790,6790,6790,0
20250318,202400,2269198130,6790,6790,6790,6790,0
20250318,202300,2269198130,6790,6790,6790,6790,0
20250318,202200,2269198130,6790,6790,6790,6790,0
20250318,202100,2269198130,6790,6790,6790,6790,0
20250318,202000,2269198130,6790,6790,6790,6790,0
20250318,201900,2269198130,6790,6790,6790,6790,0
20250318,201800,2269198130,6790,6790,6790,6790,0
20250318,201700,2269198130,6790,6790,6790,6790,0
20250318,201600,2269198130,6790,6790,6790,6790,0
20250318,201500,2269198130,6790,6790,6790,6790,0
20250318,201400,2269198130,6790,6790,6790,6790,0
20250318,201300,2269198130,6790,6790,6790,6790,0
20250318,201200,2269198130,6790,6790,6790,6790,0
20250318,201100,2269198130,6790,6790,6790,6790,0
20250318,201000,2269198130,6790,6790,6790,6790,0
20250318,200900,2269198130,6790,6790,6790,6790,0
20250318,200800,2269198130,6790,6790,6790,6790,0
20250318,200700,2269198130,6790,6790,6790,6790,0
20250318,200600,2269198130,6790,6790,6790,6790,0
20250318,200500,2269198130,6790,6790,6790,6790,0
20250318,200400,2269198130,6790,6790,6790,6790,0
20250318,200300,2269198130,6790,6790,6790,6790,0
20250318,200200,2269198130,6790,6790,6790,6790,0
20250318,200100,2269198130,6790,6790,6790,6790,0
20250318,200000,2269198130,6790,6790,6790,6790,0
20250318,195900,2269198130,6790,6790,6790,6790,0
20250318,195800,2269198130,6790,6790,6790,6790,0
20250318,195700,2269198130,6790,6790,6790,6790,0
20250318,195600,2269198130,6790,6790,6790,6790,4539
20250318,195500,2269198130,6790,6790,6790,6790,0
20250318,195400,2269198130,6790,6790,6790,6790,0
20250318,195300,2269198130,6790,6790,6790,6790,0
20250318,195200,2269198130,6790,6790,6790,6790,0
20250318,195100,2269198130,6790,6790,6790,6790,0
20250318,195000,2269198130,6790,6790,6790,6790,0
20250318,194900,2269198130,6790,6790,6790,6790,0
20250318,194800,2269198130,6790,6790,6790,6790,0
20250318,194700,2269198130,6790,6790,6790,6790,0
20250318,194600,2269198130,6790,6790,6790,6790,0
20250318,194500,2269198130,6790,6790,6790,6790,0
20250318,194400,2269198130,6790,6790,6790,6790,0
20250318,194300,2269198130,6790,6790,6790,6790,0
20250318,194200,2269198130,6790,6790,6790,6790,0
20250318,194100,2269198130,6790,6790,6790,6790,0
20250318,194000,2269198130,6790,6790,6790,6790,0
20250318,193900,2269198130,6790,6790,6790,6790,0
20250318,193800,2269198130,6790,6790,6790,6790,0
20250318,193700,2269198130,6790,6790,6790,6790,0
20250318,193600,2269198130,6790,6790,6790,6790,0
20250318,193500,2269198130,6790,6790,6790,6790,0
20250318,193400,2269198130,6790,6790,6790,6790,0
20250318,193300,2269198130,6790,6790,6790,6790,0
20250318,193200,2269198130,6790,6790,6790,6790,0
20250318,193100,2269198130,6790,6790,6790,6790,0
20250318,193000,2269198130,6790,6790,6790,6790,0
20250318,192900,2269198130,6790,6790,6790,6790,0
20250318,192800,2269198130,6790,6790,6790,6790,0
20250318,192700,2269198130,6790,6790,6790,6790,0
20250318,192600,2269198130,6790,6790,6790,6790,4539
20250318,192500,2269198130,6790,6790,6790,6790,0
20250318,192400,2269198130,6790,6790,6790,6790,0
20250318,192300,2269198130,6790,6790,6790,6790,0
20250318,192200,2269198130,6790,6790,6790,6790,0
20250318,192100,2269198130,6790,6790,6790,6790,0
20250318,192000,2269198130,6790,6790,6790,6790,0
20250318,191900,2269198130,6790,6790,6790,6790,0
20250318,191800,2269198130,6790,6790,6790,6790,0
20250318,191700,2269198130,6790,6790,6790,6790,0
20250318,191600,2269198130,6790,6790,6790,6790,0
20250318,191500,2269198130,6790,6790,6790,6790,0
20250318,191400,2269198130,6790,6790,6790,6790,0
20250318,191300,2269198130,6790,6790,6790,6790,0
20250318,191200,2269198130,6790,6790,6790,6790,0
20250318,191100,2269198130,6790,6790,6790,6790,0
20250318,191000,2269198130,6790,6790,6790,6790,0
20250318,190900,2269198130,6790,6790,6790,6790,0
20250318,190800,2269198130,6790,6790,6790,6790,0
20250318,190700,2269198130,6790,6790,6790,6790,0
20250318,190600,2269198130,6790,6790,6790,6790,0
20250318,190500,2269198130,6790,6790,6790,6790,0
20250318,190400,2269198130,6790,6790,6790,6790,0
20250318,190300,2269198130,6790,6790,6790,6790,0
20250318,190200,2269198130,6790,6790,6790,6790,0
20250318,190100,2269198130,6790,6790,6790,6790,0
20250318,190000,2269198130,6790,6790,6790,6790,0
20250318,185900,2269198130,6790,6790,6790,6790,0
20250318,185800,2269198130,6790,6790,6790,6790,0
20250318,185700,2269198130,6790,6790,6790,6790,0
20250318,185600,2269198130,6790,6790,6790,6790,4539
20250318,185500,2269198130,6790,6790,6790,6790,0
20250318,185400,2269198130,6790,6790,6790,6790,0
20250318,185300,2269198130,6790,6790,6790,6790,0
20250318,185200,2269198130,6790,6790,6790,6790,0
20250318,185100,2269198130,6790,6790,6790,6790,0
20250318,185000,2269198130,6790,6790,6790,6790,0
20250318,184900,2269198130,6790,6790,6790,6790,0
20250318,184800,2269198130,6790,6790,6790,6790,0
20250318,184700,2269198130,6790,6790,6790,6790,0
20250318,184600,2269198130,6790,6790,6790,6790,0
20250318,184500,2269198130,6790,6790,6790,6790,0
20250318,184400,2269198130,6790,6790,6790,6790,0
20250318,184300,2269198130,6790,6790,6790,6790,0
20250318,184200,2269198130,6790,6790,6790,6790,0
20250318,184100,2269198130,6790,6790,6790,6790,0
20250318,184000,2269198130,6790,6790,6790,6790,0
20250318,183900,2269198130,6790,6790,6790,6790,0
20250318,183800,2269198130,6790,6790,6790,6790,0
20250318,183700,2269198130,6790,6790,6790,6790,0
20250318,183600,2269198130,6790,6790,6790,6790,0
20250318,183500,2269198130,6790,6790,6790,6790,0
20250318,183400,2269198130,6790,6790,6790,6790,0
20250318,183300,2269198130,6790,6790,6790,6790,0
20250318,183200,2269198130,6790,6790,6790,6790,0
20250318,183100,2269198130,6790,6790,6790,6790,0
20250318,183000,2269198130,6790,6790,6790,6790,0
20250318,182900,2269198130,6790,6790,6790,6790,0
20250318,182800,2269198130,6790,6790,6790,6790,0
20250318,182700,2269198130,6790,6790,6790,6790,0
20250318,182600,2269198130,6790,6790,6790,6790,4539
20250318,182500,2269198130,6790,6790,6790,6790,0
20250318,182400,2269198130,6790,6790,6790,6790,0
20250318,182300,2269198130,6790,6790,6790,6790,0
20250318,182200,2269198130,6790,6790,6790,6790,0
20250318,182100,2269198130,6790,6790,6790,6790,0
20250318,182000,2269198130,6790,6790,6790,6790,0
20250318,181900,2269198130,6790,6790,6790,6790,0
20250318,181800,2269198130,6790,6790,6790,6790,0
20250318,181700,2269198130,6790,6790,6790,6790,0
20250318,181600,2269198130,6790,6790,6790,6790,0
20250318,181500,2269198130,6790,6790,6790,6790,0
20250318,181400,2269198130,6790,6790,6790,6790,0
20250318,181300,2269198130,6790,6790,6790,6790,0
20250318,181200,2269198130,6790,6790,6790,6790,0
20250318,181100,2269198130,6790,6790,6790,6790,0
20250318,181000,2269198130,6790,6790,6790,6790,0
20250318,180900,2269198130,6790,6790,6790,6790,0
20250318,180800,2269198130,6790,6790,6790,6790,0
20250318,180700,2269198130,6790,6790,6790,6790,0
20250318,180600,2269198130,6790,6790,6790,6790,0
20250318,180500,2269198130,6790,6790,6790,6790,0
20250318,180400,2269198130,6790,6790,6790,6790,0
20250318,180300,2269198130,6790,6790,6790,6790,0
20250318,180200,2269198130,6790,6790,6790,6790,0
20250318,180100,2269198130,6790,6790,6790,6790,0
20250318,180000,2269198130,6790,6790,6790,6790,0
20250318,175900,2269198130,6790,6790,6790,6790,0
20250318,175800,2269198130,6790,6790,6790,6790,0
20250318,175700,2269198130,6790,6790,6790,6790,0
20250318,175600,2269198130,6790,6790,6790,6790,4539
20250318,175500,2269198130,6790,6790,6790,6790,0
20250318,175400,2269198130,6790,6790,6790,6790,0
20250318,175300,2269198130,6790,6790,6790,6790,0
20250318,175200,2269198130,6790,6790,6790,6790,0
20250318,175100,2269198130,6790,6790,6790,6790,0
20250318,175000,2269198130,6790,6790,6790,6790,0
20250318,174900,2269198130,6790,6790,6790,6790,0
20250318,174800,2269198130,6790,6790,6790,6790,0
20250318,174700,2269198130,6790,6790,6790,6790,0
20250318,174600,2269198130,6790,6790,6790,6790,0
20250318,174500,2269198130,6790,6790,6790,6790,0
20250318,174400,2269198130,6790,6790,6790,6790,0
20250318,174300,2269198130,6790,6790,6790,6790,0
20250318,174200,2269198130,6790,6790,6790,6790,0
20250318,174100,2269198130,6790,6790,6790,6790,0
20250318,174000,2269198130,6790,6790,6790,6790,0
20250318,173900,2269198130,6790,6790,6790,6790,0
20250318,173800,2269198130,6790,6790,6790,6790,0
20250318,173700,2269198130,6790,6790,6790,6790,0
20250318,173600,2269198130,6790,6790,6790,6790,0
20250318,173500,2269198130,6790,6790,6790,6790,0
20250318,173400,2269198130,6790,6790,6790,6790,0
20250318,173300,2269198130,6790,6790,6790,6790,0
20250318,173200,2269198130,6790,6790,6790,6790,0
20250318,173100,2269198130,6790,6790,6790,6790,0
20250318,173000,2269198130,6790,6790,6790,6790,0
20250318,172900,2269198130,6790,6790,6790,6790,0
20250318,172800,2269198130,6790,6790,6790,6790,0
20250318,172700,2269198130,6790,6790,6790,6790,0
20250318,172600,2269198130,6790,6790,6790,6790,4539
20250318,172500,2269198130,6790,6790,6790,6790,0
20250318,172400,2269198130,6790,6790,6790,6790,0
20250318,172300,2269198130,6790,6790,6790,6790,0
20250318,172200,2269198130,6790,6790,6790,6790,0
20250318,172100,2269198130,6790,6790,6790,6790,0
20250318,172000,2269198130,6790,6790,6790,6790,0
20250318,171900,2269198130,6790,6790,6790,6790,0
20250318,171800,2269198130,6790,6790,6790,6790,0
20250318,171700,2269198130,6790,6790,6790,6790,0
20250318,171600,2269198130,6790,6790,6790,6790,0
20250318,171500,2269198130,6790,6790,6790,6790,0
20250318,171400,2269198130,6790,6790,6790,6790,0
20250318,171300,2269198130,6790,6790,6790,6790,0
20250318,171200,2269198130,6790,6790,6790,6790,0
20250318,171100,2269198130,6790,6790,6790,6790,0
20250318,171000,2269198130,6790,6790,6790,6790,0
20250318,170900,2269198130,6790,6790,6790,6790,0
20250318,170800,2269198130,6790,6790,6790,6790,0
20250318,170700,2269198130,6790,6790,6790,6790,0
20250318,170600,2269198130,6790,6790,6790,6790,0
20250318,170500,2269198130,6790,6790,6790,6790,0
20250318,170400,2269198130,6790,6790,6790,6790,0
20250318,170300,2269198130,6790,6790,6790,6790,0
20250318,170200,2269198130,6790,6790,6790,6790,0
20250318,170100,2269198130,6790,6790,6790,6790,0
20250318,170000,2269198130,6790,6790,6790,6790,0
20250318,165900,2269198130,6790,6790,6790,6790,0
20250318,165800,2269198130,6790,6790,6790,6790,0
20250318,165700,2269198130,6790,6790,6790,6790,0
20250318,165600,2269198130,6790,6790,6790,6790,4539
20250318,165500,2269198130,6790,6790,6790,6790,0
20250318,165400,2269198130,6790,6790,6790,6790,0
20250318,165300,2269198130,6790,6790,6790,6790,0
20250318,165200,2269198130,6790,6790,6790,6790,0
20250318,165100,2269198130,6790,6790,6790,6790,0
20250318,165000,2269198130,6790,6790,6790,6790,0
20250318,164900,2269198130,6790,6790,6790,6790,0
20250318,164800,2269198130,6790,6790,6790,6790,0
20250318,164700,2269198130,6790,6790,6790,6790,0
20250318,164600,2269198130,6790,6790,6790,6790,0
20250318,164500,2269198130,6790,6790,6790,6790,0
20250318,164400,2269198130,6790,6790,6790,6790,0
20250318,164300,2269198130,6790,6790,6790,6790,0
20250318,164200,2269198130,6790,6790,6790,6790,0
20250318,164100,2269198130,6790,6790,6790,6790,0
20250318,164000,2269198130,6790,6790,6790,6790,0
20250318,163900,2269198130,6790,6790,6790,6790,0
20250318,163800,2269198130,6790,6790,6790,6790,0
20250318,163700,2269198130,6790,6790,6790,6790,0
20250318,163600,2269198130,6790,6790,6790,6790,0
20250318,163500,2269198130,6790,6790,6790,6790,0
20250318,163400,2269198130,6790,6790,6790,6790,0
20250318,163300,2269198130,6790,6790,6790,6790,0
20250318,163200,2269198130,6790,6790,6790,6790,0
20250318,163100,2269198130,6790,6790,6790,6790,0
20250318,163000,2269198130,6790,6790,6790,6790,0
20250318,162900,2269198130,6790,6790,6790,6790,0
20250318,162800,2269198130,6790,6790,6790,6790,0
20250318,162700,2269198130,6790,6790,6790,6790,0
20250318,162600,2269198130,6790,6790,6790,6790,4539
20250318,162500,2269198130,6790,6790,6790,6790,0
20250318,162400,2269198130,6790,6790,6790,6790,0
20250318,162300,2269198130,6790,6790,6790,6790,0
20250318,162200,2269198130,6790,6790,6790,6790,0
20250318,162100,2269198130,6790,6790,6790,6790,0
20250318,162000,2269198130,6790,6790,6790,6790,0
20250318,161900,2269198130,6790,6790,6790,6790,0
20250318,161800,2269198130,6790,6790,6790,6790,0
20250318,161700,2269198130,6790,6790,6790,6790,0
20250318,161600,2269198130,6790,6790,6790,6790,0
20250318,161500,2269198130,6790,6790,6790,6790,0
20250318,161400,2269198130,6790,6790,6790,6790,0
20250318,161300,2269198130,6790,6790,6790,6790,0
20250318,161200,2269198130,6790,6790,6790,6790,0
20250318,161100,2269198130,6790,6790,6790,6790,0
20250318,161000,2269198130,6790,6790,6790,6790,0
20250318,160900,2269198130,6790,6790,6790,6790,0
20250318,160800,2269198130,6790,6790,6790,6790,0
20250318,160700,2269198130,6790,6790,6790,6790,0
20250318,160600,2269198130,6790,6790,6790,6790,0
20250318,160500,2269198130,6790,6790,6790,6790,0
20250318,160400,2269198130,6790,6790,6790,6790,0
20250318,160300,2269198130,6790,6790,6790,6790,0
20250318,160200,2269198130,6790,6790,6790,6790,0
20250318,160100,2269198130,6790,6790,6790,6790,0
20250318,160000,2269198130,6790,6790,6790,6790,0
20250318,155900,2269198130,6790,6790,6790,6790,0
20250318,155800,2269198130,6790,6790,6790,6790,0
20250318,155700,2269198130,6790,6790,6790,6790,0
20250318,155600,2269198130,6790,6790,6790,6790,4539
20250318,155500,2269198130,6790,6790,6790,6790,0
20250318,155400,2269198130,6790,6790,6790,6790,0
20250318,155300,2269198130,6790,6790,6790,6790,0
20250318,155200,2269198130,6790,6790,6790,6790,0
20250318,155100,2269198130,6790,6790,6790,6790,0
20250318,155000,2269198130,6790,6790,6790,6790,0
20250318,154900,2269198130,6790,6790,6790,6790,0
20250318,154800,2269198130,6790,6790,6790,6790,0
20250318,154700,2269198130,6790,6790,6790,6790,0
20250318,154600,2269198130,6790,6790,6790,6790,0
20250318,154500,2269198130,6790,6790,6790,6790,0
20250318,154400,2269198130,6790,6790,6790,6790,0
20250318,154300,2269198130,6790,6790,6790,6790,0
20250318,154200,2269198130,6790,6790,6790,6790,0
20250318,154100,2269198130,6790,6790,6790,6790,0
20250318,154000,2269198130,6790,6790,6790,6790,0
20250318,153900,2269198130,6790,6790,6790,6790,0
20250318,153800,2269198130,6790,6790,6790,6790,0
20250318,153700,2269198130,6790,6790,6790,6790,0
20250318,153600,2269198130,6790,6790,6790,6790,0
20250318,153500,2269198130,6790,6790,6790,6790,0
20250318,153400,2269198130,6790,6790,6790,6790,0
20250318,153300,2269198130,6790,6790,6790,6790,0
20250318,153200,2269198130,6790,6790,6790,6790,0
20250318,153100,2269198130,6790,6790,6790,6790,0
20250318,153000,2269198130,6790,6790,6790,6790,4539
20250318,152900,2238378320,6790,6790,6790,6790,0
20250318,152800,2238378320,6790,6790,6790,6790,0
20250318,152700,2238378320,6790,6790,6790,6790,0
20250318,152600,2238378320,6790,6790,6790,6790,0
20250318,152500,2238378320,6790,6790,6790,6790,0
20250318,152400,2238378320,6790,6790,6790,6790,0
20250318,152300,2238378320,6790,6790,6790,6790,0
20250318,152200,2238378320,6790,6790,6790,6790,0
20250318,152100,2238378320,6790,6790,6790,6790,0
20250318,152000,2238378320,6790,6790,6790,6790,0
20250318,151900,2238378320,6790,6790,6790,6770,527
20250318,151800,2234804380,6790,6790,6790,6780,233
20250318,151700,2233223590,6790,6770,6790,6770,459
20250318,151600,2230113550,6760,6770,6770,6760,898
20250318,151500,2224043040,6770,6780,6780,6770,123
20250318,151400,2223210310,6770,6780,6780,6770,10
20250318,151300,2223142520,6790,6790,6790,6790,690
20250318,151200,2218457420,6790,6780,6790,6780,579
20250318,151100,2214531160,6780,6770,6780,6770,818
20250318,151000,2208992170,6770,6760,6770,6760,34
20250318,150900,2208762230,6770,6770,6770,6760,14
20250318,150800,2208667560,6760,6780,6780,6760,275
20250318,150700,2206807190,6780,6770,6780,6770,141
20250318,150600,2205852210,6770,6760,6770,6760,55
20250318,150500,2205479960,6780,6760,6780,6750,824
20250318,150400,2199908790,6750,6740,6750,6740,566
20250318,150300,2196093200,6740,6740,6750,6740,332
20250318,150200,2193853670,6750,6740,6750,6740,2066
20250318,150100,2179912650,6740,6730,6740,6730,268
20250318,150000,2178108920,6720,6720,6720,6720,181
20250318,145900,2176892600,6720,6730,6730,6720,630
20250318,145800,2172658940,6750,6750,6750,6750,0
20250318,145700,2172658940,6750,6740,6750,6720,2050
20250318,145600,2158862390,6740,6740,6750,6740,649
20250318,145500,2154488110,6750,6740,6750,6740,52
20250318,145400,2154137120,6740,6750,6750,6740,1010
20250318,145300,2147319710,6750,6740,6750,6730,141
20250318,145200,2146369440,6740,6740,6740,6740,1
20250318,145100,2146362700,6730,6730,6730,6730,10
20250318,145000,2146295400,6740,6740,6740,6740,102
20250318,144900,2145607920,6730,6740,6740,6730,23
20250318,144800,2145453035,6740,6740,6740,6740,254
20250318,144700,2143741075,6750,6750,6750,6750,2
20250318,144600,2143727575,6740,6740,6750,6740,337
20250318,144500,2141456175,6750,6750,6750,6750,2
20250318,144400,2141442675,6740,6730,6740,6730,472
20250318,144300,2138266015,6750,6740,6750,6740,12
20250318,144200,2138185115,6730,6750,6750,6730,228
20250318,144100,2136648585,6750,6740,6750,6740,18
20250318,144000,2136527235,6750,6750,6750,6750,5
20250318,143900,2136493485,6740,6730,6740,6730,237
20250318,143800,2134896995,6730,6750,6750,6730,716
20250318,143700,2130074785,6740,6745,6745,6740,123
20250318,143600,2129245750,6750,6740,6750,6740,521
20250318,143500,2125734190,6730,6730,6730,6730,0
20250318,143400,2125734190,6730,6730,6730,6730,10
20250318,143300,2125666890,6730,6730,6730,6730,85
20250318,143200,2125094840,6730,6740,6740,6730,6
20250318,143100,2125054450,6740,6730,6740,6730,48
20250318,143000,2124731390,6740,6730,6740,6730,67
20250318,142900,2124280420,6720,6720,6720,6720,74
20250318,142800,2123783140,6730,6730,6730,6720,17
20250318,142700,2123668830,6730,6720,6730,6720,4
20250318,142600,2123641920,6730,6720,6730,6720,114
20250318,142500,2122875800,6730,6730,6730,6730,14
20250318,142400,2122781580,6740,6740,6740,6740,437
20250318,142300,2119836200,6740,6740,6750,6740,34
20250318,142200,2119607000,6740,6750,6750,6740,260
20250318,142100,2117854500,6740,6750,6750,6740,11
20250318,142000,2117780350,6750,6750,6750,6750,2
20250318,141900,2117766850,6740,6740,6740,6740,260
20250318,141800,2116014450,6750,6750,6750,6750,393
20250318,141700,2113361700,6740,6740,6750,6740,32
20250318,141600,2113146000,6750,6740,6750,6730,3806
20250318,141500,2087493640,6730,6730,6740,6730,312
20250318,141400,2085392380,6730,6740,6740,6730,11
20250318,141300,2085318340,6730,6730,6740,6730,153
20250318,141200,2084288570,6740,6735,6740,6735,387
20250318,141100,2081681095,6735,6730,6735,6730,32
20250318,141000,2081465650,6735,6735,6735,6735,2
20250318,140900,2081452180,6730,6740,6740,6730,304
20250318,140800,2079403320,6730,6750,6760,6730,875
20250318,140700,2073511320,6760,6760,6760,6760,230
20250318,140600,2071956520,6770,6750,6770,6750,842
20250318,140500,2066265580,6760,6760,6760,6760,0
20250318,140400,2066265580,6760,6760,6760,6760,2
20250318,140300,2066252060,6760,6750,6760,6750,11
20250318,140200,2066177800,6760,6760,6760,6760,0
20250318,140100,2066177800,6760,6750,6760,6740,258
20250318,140000,2064436390,6750,6750,6750,6750,483
20250318,135900,2061176140,6740,6750,6750,6740,160
20250318,135800,2060096240,6750,6740,6750,6740,11
20250318,135700,2060022090,6750,6740,6750,6740,103
20250318,135600,2059327840,6730,6750,6750,6730,1011
20250318,135500,2052523520,6730,6740,6750,6730,536
20250318,135400,2048910770,6730,6730,6740,6730,210
20250318,135300,2047497460,6730,6730,6730,6730,106
20250318,135200,2046784080,6740,6740,6740,6740,3
20250318,135100,2046763860,6730,6730,6730,6720,1020
20250318,135000,2039899460,6740,6730,6740,6720,239
20250318,134900,2038291970,6730,6740,6740,6710,1767
20250318,134800,2026427410,6730,6730,6750,6720,4322
20250318,134700,1997369480,6740,6740,6740,6740,0
20250318,134600,1997369480,6740,6750,6750,6740,323
20250318,134500,1995189460,6750,6750,6750,6730,1402
20250318,134400,1985747410,6750,6750,6760,6750,223
20250318,134300,1984242140,6760,6750,6760,6750,13
20250318,134200,1984154360,6760,6760,6760,6760,529
20250318,134100,1980578320,6750,6755,6760,6750,21
20250318,134000,1980436525,6760,6760,6760,6740,15
20250318,133900,1980335165,6750,6760,6760,6750,11
20250318,133800,1980260905,6750,6740,6750,6740,30
20250318,133700,1980058505,6750,6760,6760,6750,13
20250318,133600,1979970745,6760,6750,6760,6750,798
20250318,133500,1974584215,6740,6740,6740,6740,0
20250318,133400,1974584215,6740,6740,6740,6740,10
20250318,133300,1974516815,6740,6740,6740,6740,10
20250318,133200,1974449415,6740,6740,6740,6740,0
20250318,133100,1974449415,6740,6740,6740,6740,9
20250318,133000,1974388755,6750,6730,6750,6730,162
20250318,132900,1973296905,6730,6730,6730,6730,617
20250318,132800,1969144495,6730,6730,6730,6730,519
20250318,132700,1965651625,6740,6740,6740,6740,26
20250318,132600,1965476385,6750,6750,6750,6740,882
20250318,132500,1959531275,6750,6750,6750,6750,286
20250318,132400,1957600775,6750,6750,6750,6750,102
20250318,132300,1956912275,6750,6740,6750,6740,12
20250318,132200,1956831375,6750,6750,6750,6750,10
20250318,132100,1956763875,6750,6750,6750,6750,0
20250318,132000,1956763875,6750,6750,6750,6750,3
20250318,131900,1956743625,6750,6750,6750,6740,305
20250318,131800,1954684975,6750,6740,6750,6740,798
20250318,131700,1949298575,6740,6740,6740,6740,4
20250318,131600,1949271615,6740,6730,6740,6730,93
20250318,131500,1948644905,6730,6730,6730,6730,9
20250318,131400,1948584335,6730,6730,6730,6730,451
20250318,131300,1945549105,6730,6740,6740,6730,21
20250318,131200,1945407575,6750,6740,6750,6740,392
20250318,131100,1942761585,6740,6740,6740,6740,210
20250318,131000,1941346185,6740,6745,6750,6740,408
20250318,130900,1938595795,6745,6740,6745,6740,190
20250318,130800,1937315145,6740,6740,6740,6740,94
20250318,130700,1936681585,6730,6750,6750,6730,815
20250318,130600,1931181865,6760,6760,6760,6750,496
20250318,130500,1927829005,6760,6760,6760,6760,5
20250318,130400,1927795205,6760,6760,6760,6750,478
20250318,130300,1924568395,6750,6750,6750,6750,91
20250318,130200,1923954145,6750,6750,6750,6750,3
20250318,130100,1923933895,6750,6750,6750,6750,30
20250318,130000,1923731395,6750,6750,6750,6750,2251
20250318,125900,1908537145,6750,6750,6750,6750,892
20250318,125800,1902516145,6750,6740,6750,6730,430
20250318,125700,1899615545,6740,6735,6740,6735,1904
20250318,125600,1886787385,6735,6735,6735,6735,50
20250318,125500,1886450635,6740,6730,6740,6720,585
20250318,125400,1882514885,6730,6740,6740,6730,1636
20250318,125300,1871500725,6740,6730,6740,6730,936
20250318,125200,1865192115,6730,6750,6750,6730,2941
20250318,125100,1845346715,6750,6750,6750,6730,837
20250318,125000,1839706445,6750,6760,6770,6750,1087
20250318,124900,1832358475,6750,6770,6770,6750,701
20250318,124800,1827626325,6770,6750,6770,6750,1557
20250318,124700,1817100105,6760,6760,6760,6730,3447
20250318,124600,1793856555,6770,6770,6770,6750,1632
20250318,124500,1782820645,6760,6770,6770,6760,565
20250318,124400,1779000595,6760,6770,6770,6750,512
20250318,124300,1775544455,6750,6760,6760,6740,1322
20250318,124200,1766618375,6780,6780,6790,6760,791
20250318,124100,1761263375,6760,6770,6770,6760,160
20250318,124000,1760180675,6810,6750,6810,6750,1268
20250318,123900,1751569195,6740,6750,6750,6740,113
20250318,123800,1750806535,6745,6765,6770,6745,904
20250318,123700,1744703160,6760,6760,6760,6750,968
20250318,123600,1738159950,6760,6740,6760,6740,1462
20250318,123500,1728301680,6740,6750,6770,6740,761
20250318,123400,1723166600,6760,6780,6780,6760,3853
20250318,123300,1697071420,6780,6820,6820,6780,7942
20250318,123200,1643063925,6810,6820,6820,6810,569
20250318,123100,1639184035,6820,6820,6820,6800,624
20250318,123000,1634936315,6810,6820,6820,6800,3799
20250318,122900,1609082215,6820,6830,6830,6810,126
20250318,122800,1608222985,6830,6820,6830,6800,3001
20250318,122700,1587783225,6820,6840,6840,6810,3062
20250318,122600,1566880045,6840,6840,6850,6840,608
20250318,122500,1562719195,6850,6880,6890,6840,9929
20250318,122400,1494565285,6890,6890,6910,6885,3552
20250318,122300,1470074375,6900,6895,6900,6890,5613
20250318,122200,1431365920,6895,6900,6910,6880,6624
20250318,122100,1385698010,6900,6880,6900,6880,4239
20250318,122000,1356516670,6880,6870,6890,6860,3093
20250318,121900,1335258270,6860,6920,6920,6830,20021
20250318,121800,1197814105,6920,6950,7000,6900,35873
20250318,121700,948441705,6950,6970,6970,6950,3614
20250318,121600,923288825,6970,6960,6980,6940,2565
20250318,121500,905410495,6930,6920,6980,6920,6384
20250318,121400,861023595,6930,6920,6950,6920,8098
20250318,121300,804900735,6910,6910,6930,6900,3392
20250318,121200,781426125,6910,6840,6920,6840,8391
20250318,121100,723671295,6830,6850,6850,6830,292
20250318,121000,721675895,6840,6840,6860,6840,1765
20250318,120900,709601365,6840,6840,6860,6830,1449
20250318,120800,699695335,6840,6860,6860,6840,302
20250318,120700,697628475,6850,6870,6870,6840,555
20250318,120600,693828005,6860,6830,6880,6830,6493
20250318,120500,649301005,6830,6820,6850,6810,2252
20250318,120400,633903745,6820,6810,6830,6800,950
20250318,120300,627427445,6820,6800,6820,6800,1528
20250318,120200,617018465,6800,6790,6800,6790,3072
20250318,120100,596129565,6790,6790,6790,6780,1307
20250318,120000,587258055,6790,6770,6790,6770,707
20250318,115900,582466675,6780,6750,6780,6750,1947
20250318,115800,569297135,6750,6740,6770,6740,1234
20250318,115700,560963635,6740,6740,6740,6740,1
20250318,115600,560956895,6730,6740,6740,6720,135
20250318,115500,560048245,6730,6720,6740,6720,226
20250318,115400,558527255,6720,6700,6720,6700,370
20250318,115300,556047355,6700,6700,6700,6700,615
20250318,115200,551926855,6710,6710,6710,6710,213
20250318,115100,550497625,6720,6720,6720,6720,416
20250318,115000,547702105,6720,6720,6720,6720,3
20250318,114900,547681945,6720,6720,6720,6710,9
20250318,114800,547621535,6690,6700,6710,6690,508
20250318,114700,544214255,6700,6710,6710,6700,284
20250318,114600,542310455,6710,6700,6710,6700,17
20250318,114500,542196545,6700,6700,6710,6700,106
20250318,114400,541486325,6700,6710,6710,6700,1601
20250318,114300,530744625,6700,6700,6700,6700,100
20250318,114200,530074625,6700,6700,6700,6700,488
20250318,114100,526805025,6690,6690,6690,6690,72
20250318,114000,526323345,6690,6680,6690,6680,6
20250318,113900,526283225,6690,6690,6690,6690,3
20250318,113800,526263155,6680,6680,6680,6680,1513
20250318,113700,516156315,6690,6680,6690,6670,414
20250318,113600,513390815,6670,6670,6670,6670,0
20250318,113500,513390815,6670,6670,6670,6670,250
20250318,113400,511723315,6670,6670,6670,6670,59
20250318,113300,511329785,6670,6680,6680,6670,43
20250318,113200,511042965,6670,6670,6670,6670,100
20250318,113100,510375965,6665,6665,6665,6665,75
20250318,113000,509876090,6650,6650,6650,6650,23
20250318,112900,509723140,6650,6650,6650,6650,477
20250318,112800,506551090,6650,6650,6650,6650,0
20250318,112700,506551090,6650,6650,6650,6650,0
20250318,112600,506551090,6650,6650,6650,6650,0
20250318,112500,506551090,6650,6650,6650,6650,0
20250318,112400,506551090,6650,6650,6650,6650,0
20250318,112300,506551090,6650,6660,6660,6650,230
20250318,112200,505019530,6660,6660,6660,6660,217
20250318,112100,503574310,6660,6670,6670,6660,105
20250318,112000,502874010,6670,6670,6670,6670,100
20250318,111900,502207010,6680,6670,6680,6670,159
20250318,111800,501146440,6670,6670,6670,6670,1
20250318,111700,501139770,6670,6670,6670,6670,100
20250318,111600,500472770,6660,6670,6670,6660,5
20250318,111500,500439450,6650,6650,6650,6650,169
20250318,111400,499315600,6650,6650,6650,6650,0
20250318,111300,499315600,6650,6650,6650,6650,5
20250318,111200,499282350,6630,6630,6630,6630,11
20250318,111100,499209420,6630,6630,6630,6630,0
20250318,111000,499209420,6630,6630,6630,6630,0
20250318,110900,499209420,6630,6630,6630,6630,21
20250318,110800,499070190,6630,6630,6630,6630,400
20250318,110700,496418190,6630,6630,6630,6630,0
20250318,110600,496418190,6630,6640,6640,6630,104
20250318,110500,495728640,6640,6640,6640,6640,0
20250318,110400,495728640,6640,6640,6640,6640,3
20250318,110300,495708720,6640,6640,6650,6640,8
20250318,110200,495655570,6630,6630,6630,6630,683
20250318,110100,491127280,6640,6640,6640,6640,31
20250318,110000,490921440,6620,6590,6620,6590,1182
20250318,105900,483104720,6590,6590,6590,6590,115
20250318,105800,482346870,6590,6580,6620,6580,357
20250318,105700,479990550,6590,6590,6590,6590,514
20250318,105600,476603290,6590,6590,6600,6590,2375
20250318,105500,460949040,6600,6630,6630,6600,516
20250318,105400,457543410,6630,6600,6630,6600,416
20250318,105300,454797780,6600,6600,6620,6600,533
20250318,105200,451279620,6620,6600,6620,6600,45
20250318,105100,450982020,6600,6600,6600,6600,2015
20250318,105000,437683020,6640,6590,6640,6590,45
20250318,104900,437384970,6600,6620,6650,6600,7525
20250318,104800,387686910,6620,6620,6620,6620,25
20250318,104700,387521410,6620,6620,6620,6620,175
20250318,104600,386362910,6620,6620,6620,6620,15
20250318,104500,386263610,6620,6620,6620,6620,15
20250318,104400,386164310,6620,6620,6620,6620,230
20250318,104300,384641710,6630,6620,6630,6620,215
20250318,104200,383216410,6620,6620,6620,6620,415
20250318,104100,380469110,6630,6620,6630,6620,164
20250318,104000,379381940,6640,6620,6640,6620,19
20250318,103900,379256080,6620,6630,6630,6620,1106
20250318,103800,371927870,6620,6620,6630,6620,35
20250318,103700,371696160,6620,6620,6620,6620,15
20250318,103600,371596860,6640,6620,6640,6620,18
20250318,103500,371477640,6620,6620,6620,6620,17
20250318,103400,371365100,6620,6620,6620,6620,15
20250318,103300,371265800,6620,6620,6620,6620,15
20250318,103200,371166500,6630,6620,6630,6620,57
20250318,103100,370788740,6620,6620,6620,6620,628
20250318,103000,366631380,6630,6620,6630,6620,65
20250318,102900,366200580,6630,6630,6630,6630,116
20250318,102800,365431500,6630,6630,6630,6630,15
20250318,102700,365332050,6630,6630,6630,6630,25
20250318,102600,365166300,6630,6630,6630,6630,15
20250318,102500,365066850,6640,6630,6640,6630,17
20250318,102400,364954120,6630,6640,6640,6630,53
20250318,102300,364602700,6630,6630,6630,6630,15
20250318,102200,364503250,6640,6630,6650,6630,36
20250318,102100,364264490,6630,6630,6630,6630,115
20250318,102000,363502040,6630,6630,6630,6630,15
20250318,101900,363402590,6630,6630,6630,6630,15
20250318,101800,363303140,6630,6630,6630,6630,15
20250318,101700,363203690,6630,6630,6630,6630,15
20250318,101600,363104240,6680,6660,6680,6620,427
20250318,101500,360272960,6670,6680,6680,6660,40
20250318,101400,360006230,6660,6680,6680,6650,34
20250318,101300,359779660,6680,6630,6680,6630,47
20250318,101200,359467350,6690,6630,6690,6630,16
20250318,101100,359361210,6690,6640,6690,6640,562
20250318,101000,355608790,6650,6630,6650,6630,22
20250318,100900,355462850,6630,6650,6650,6630,110
20250318,100800,354733440,6650,6630,6650,6630,17
20250318,100700,354620690,6660,6630,6660,6620,1209
20250318,100600,346586010,6610,6610,6610,6610,35
20250318,100500,346354660,6620,6640,6640,6610,106
20250318,100400,345651990,6640,6610,6640,6600,4825
20250318,100300,313778850,6620,6640,6640,6610,281
20250318,100200,311919570,6620,6630,6640,6620,449
20250318,100100,308941250,6620,6620,6630,6620,1272
20250318,100000,300520550,6630,6630,6640,6620,1019
20250318,095900,293764710,6630,6630,6630,6630,1415
20250318,095800,284383260,6630,6640,6640,6630,856
20250318,095700,278702150,6640,6630,6640,6630,20
20250318,095600,278569500,6640,6660,6660,6640,1116
20250318,095500,271159240,6650,6650,6650,6650,1035
20250318,095400,264276490,6660,6660,6660,6660,221
20250318,095300,262804630,6670,6660,6670,6660,43
20250318,095200,262518220,6660,6660,6680,6650,2686
20250318,095100,244605810,6650,6650,6670,6640,669
20250318,095000,240163420,6670,6640,6670,6640,32
20250318,094900,239950580,6680,6660,6690,6630,1133
20250318,094800,232413380,6660,6670,6670,6660,515
20250318,094700,228982860,6670,6690,6690,6670,16
20250318,094600,228876120,6690,6680,6690,6670,857
20250318,094500,223157820,6690,6680,6690,6680,115
20250318,094400,222388620,6700,6710,6710,6680,154
20250318,094300,221355900,6710,6680,6710,6670,1207
20250318,094200,213292720,6680,6680,6680,6680,19
20250318,094100,213165800,6680,6680,6680,6680,19
20250318,094000,213038880,6700,6690,6700,6680,45
20250318,093900,212737720,6680,6690,6700,6680,151
20250318,093800,211728390,6690,6700,6700,6680,120
20250318,093700,210926570,6700,6700,6700,6680,17
20250318,093600,210812970,6690,6680,6690,6680,52
20250318,093500,210465460,6680,6690,6700,6680,208
20250318,093400,209074550,6690,6730,6730,6690,199
20250318,093300,207741250,6690,6710,6730,6690,408
20250318,093200,205007120,6730,6710,6730,6710,280
20250318,093100,203124280,6730,6710,6730,6710,151
20250318,093000,202111050,6710,6710,6720,6710,51
20250318,092900,201768550,6720,6710,6720,6700,1016
20250318,092800,194958410,6720,6760,6760,6720,13
20250318,092700,194871010,6720,6750,6760,6720,604
20250318,092600,190807510,6760,6745,6760,6730,65
20250318,092500,190369400,6730,6730,6730,6720,1927
20250318,092400,177400840,6720,6720,6720,6720,265
20250318,092300,175620040,6730,6730,6730,6730,15
20250318,092200,175519090,6730,6760,6770,6730,617
20250318,092100,171365840,6780,6770,6790,6740,1543
20250318,092000,160930450,6790,6790,6790,6780,46
20250318,091900,160618510,6760,6760,6760,6760,0
20250318,091800,160618510,6760,6760,6760,6760,1896
20250318,091700,147801550,6790,6790,6790,6760,567
20250318,091600,143968270,6790,6790,6790,6790,50
20250318,091500,143628770,6810,6770,6810,6770,90
20250318,091400,143017470,6760,6790,6790,6760,1144
20250318,091300,135271990,6790,6790,6830,6790,112
20250318,091200,134511310,6790,6770,6850,6770,1453
20250318,091100,124595330,6770,6780,6780,6760,2574
20250318,091000,107169180,6780,6780,6790,6780,548
20250318,090900,103453000,6780,6800,6800,6780,265
20250318,090800,101654420,6830,6820,6830,6820,260
20250318,090700,99880220,6820,6810,6820,6810,215
20250318,090600,98413950,6830,6810,6830,6790,476
20250318,090500,95177280,6830,6800,6830,6800,81
20250318,090400,94625130,6800,6790,6810,6790,876
20250318,090300,88667760,6780,6790,6790,6780,4048
20250318,090200,61213610,6800,6810,6810,6800,726
20250318,090100,56274580,6810,6810,6810,6800,3740
20250318,090000,30816220,6810,6870,6870,6810,4508
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 212600 2269198130 6790 6790 6790 6790 4539
3 20250318 212500 2269198130 6790 6790 6790 6790 0
4 20250318 212400 2269198130 6790 6790 6790 6790 0
5 20250318 212300 2269198130 6790 6790 6790 6790 0
6 20250318 212200 2269198130 6790 6790 6790 6790 0
7 20250318 212100 2269198130 6790 6790 6790 6790 0
8 20250318 212000 2269198130 6790 6790 6790 6790 0
9 20250318 211900 2269198130 6790 6790 6790 6790 0
10 20250318 211800 2269198130 6790 6790 6790 6790 0
11 20250318 211700 2269198130 6790 6790 6790 6790 0
12 20250318 211600 2269198130 6790 6790 6790 6790 0
13 20250318 211500 2269198130 6790 6790 6790 6790 0
14 20250318 211400 2269198130 6790 6790 6790 6790 0
15 20250318 211300 2269198130 6790 6790 6790 6790 0
16 20250318 211200 2269198130 6790 6790 6790 6790 0
17 20250318 211100 2269198130 6790 6790 6790 6790 0
18 20250318 211000 2269198130 6790 6790 6790 6790 0
19 20250318 210900 2269198130 6790 6790 6790 6790 0
20 20250318 210800 2269198130 6790 6790 6790 6790 0
21 20250318 210700 2269198130 6790 6790 6790 6790 0
22 20250318 210600 2269198130 6790 6790 6790 6790 0
23 20250318 210500 2269198130 6790 6790 6790 6790 0
24 20250318 210400 2269198130 6790 6790 6790 6790 0
25 20250318 210300 2269198130 6790 6790 6790 6790 0
26 20250318 210200 2269198130 6790 6790 6790 6790 0
27 20250318 210100 2269198130 6790 6790 6790 6790 0
28 20250318 210000 2269198130 6790 6790 6790 6790 0
29 20250318 205900 2269198130 6790 6790 6790 6790 0
30 20250318 205800 2269198130 6790 6790 6790 6790 0
31 20250318 205700 2269198130 6790 6790 6790 6790 0
32 20250318 205600 2269198130 6790 6790 6790 6790 4539
33 20250318 205500 2269198130 6790 6790 6790 6790 0
34 20250318 205400 2269198130 6790 6790 6790 6790 0
35 20250318 205300 2269198130 6790 6790 6790 6790 0
36 20250318 205200 2269198130 6790 6790 6790 6790 0
37 20250318 205100 2269198130 6790 6790 6790 6790 0
38 20250318 205000 2269198130 6790 6790 6790 6790 0
39 20250318 204900 2269198130 6790 6790 6790 6790 0
40 20250318 204800 2269198130 6790 6790 6790 6790 0
41 20250318 204700 2269198130 6790 6790 6790 6790 0
42 20250318 204600 2269198130 6790 6790 6790 6790 0
43 20250318 204500 2269198130 6790 6790 6790 6790 0
44 20250318 204400 2269198130 6790 6790 6790 6790 0
45 20250318 204300 2269198130 6790 6790 6790 6790 0
46 20250318 204200 2269198130 6790 6790 6790 6790 0
47 20250318 204100 2269198130 6790 6790 6790 6790 0
48 20250318 204000 2269198130 6790 6790 6790 6790 0
49 20250318 203900 2269198130 6790 6790 6790 6790 0
50 20250318 203800 2269198130 6790 6790 6790 6790 0
51 20250318 203700 2269198130 6790 6790 6790 6790 0
52 20250318 203600 2269198130 6790 6790 6790 6790 0
53 20250318 203500 2269198130 6790 6790 6790 6790 0
54 20250318 203400 2269198130 6790 6790 6790 6790 0
55 20250318 203300 2269198130 6790 6790 6790 6790 0
56 20250318 203200 2269198130 6790 6790 6790 6790 0
57 20250318 203100 2269198130 6790 6790 6790 6790 0
58 20250318 203000 2269198130 6790 6790 6790 6790 0
59 20250318 202900 2269198130 6790 6790 6790 6790 0
60 20250318 202800 2269198130 6790 6790 6790 6790 0
61 20250318 202700 2269198130 6790 6790 6790 6790 0
62 20250318 202600 2269198130 6790 6790 6790 6790 4539
63 20250318 202500 2269198130 6790 6790 6790 6790 0
64 20250318 202400 2269198130 6790 6790 6790 6790 0
65 20250318 202300 2269198130 6790 6790 6790 6790 0
66 20250318 202200 2269198130 6790 6790 6790 6790 0
67 20250318 202100 2269198130 6790 6790 6790 6790 0
68 20250318 202000 2269198130 6790 6790 6790 6790 0
69 20250318 201900 2269198130 6790 6790 6790 6790 0
70 20250318 201800 2269198130 6790 6790 6790 6790 0
71 20250318 201700 2269198130 6790 6790 6790 6790 0
72 20250318 201600 2269198130 6790 6790 6790 6790 0
73 20250318 201500 2269198130 6790 6790 6790 6790 0
74 20250318 201400 2269198130 6790 6790 6790 6790 0
75 20250318 201300 2269198130 6790 6790 6790 6790 0
76 20250318 201200 2269198130 6790 6790 6790 6790 0
77 20250318 201100 2269198130 6790 6790 6790 6790 0
78 20250318 201000 2269198130 6790 6790 6790 6790 0
79 20250318 200900 2269198130 6790 6790 6790 6790 0
80 20250318 200800 2269198130 6790 6790 6790 6790 0
81 20250318 200700 2269198130 6790 6790 6790 6790 0
82 20250318 200600 2269198130 6790 6790 6790 6790 0
83 20250318 200500 2269198130 6790 6790 6790 6790 0
84 20250318 200400 2269198130 6790 6790 6790 6790 0
85 20250318 200300 2269198130 6790 6790 6790 6790 0
86 20250318 200200 2269198130 6790 6790 6790 6790 0
87 20250318 200100 2269198130 6790 6790 6790 6790 0
88 20250318 200000 2269198130 6790 6790 6790 6790 0
89 20250318 195900 2269198130 6790 6790 6790 6790 0
90 20250318 195800 2269198130 6790 6790 6790 6790 0
91 20250318 195700 2269198130 6790 6790 6790 6790 0
92 20250318 195600 2269198130 6790 6790 6790 6790 4539
93 20250318 195500 2269198130 6790 6790 6790 6790 0
94 20250318 195400 2269198130 6790 6790 6790 6790 0
95 20250318 195300 2269198130 6790 6790 6790 6790 0
96 20250318 195200 2269198130 6790 6790 6790 6790 0
97 20250318 195100 2269198130 6790 6790 6790 6790 0
98 20250318 195000 2269198130 6790 6790 6790 6790 0
99 20250318 194900 2269198130 6790 6790 6790 6790 0
100 20250318 194800 2269198130 6790 6790 6790 6790 0
101 20250318 194700 2269198130 6790 6790 6790 6790 0
102 20250318 194600 2269198130 6790 6790 6790 6790 0
103 20250318 194500 2269198130 6790 6790 6790 6790 0
104 20250318 194400 2269198130 6790 6790 6790 6790 0
105 20250318 194300 2269198130 6790 6790 6790 6790 0
106 20250318 194200 2269198130 6790 6790 6790 6790 0
107 20250318 194100 2269198130 6790 6790 6790 6790 0
108 20250318 194000 2269198130 6790 6790 6790 6790 0
109 20250318 193900 2269198130 6790 6790 6790 6790 0
110 20250318 193800 2269198130 6790 6790 6790 6790 0
111 20250318 193700 2269198130 6790 6790 6790 6790 0
112 20250318 193600 2269198130 6790 6790 6790 6790 0
113 20250318 193500 2269198130 6790 6790 6790 6790 0
114 20250318 193400 2269198130 6790 6790 6790 6790 0
115 20250318 193300 2269198130 6790 6790 6790 6790 0
116 20250318 193200 2269198130 6790 6790 6790 6790 0
117 20250318 193100 2269198130 6790 6790 6790 6790 0
118 20250318 193000 2269198130 6790 6790 6790 6790 0
119 20250318 192900 2269198130 6790 6790 6790 6790 0
120 20250318 192800 2269198130 6790 6790 6790 6790 0
121 20250318 192700 2269198130 6790 6790 6790 6790 0
122 20250318 192600 2269198130 6790 6790 6790 6790 4539
123 20250318 192500 2269198130 6790 6790 6790 6790 0
124 20250318 192400 2269198130 6790 6790 6790 6790 0
125 20250318 192300 2269198130 6790 6790 6790 6790 0
126 20250318 192200 2269198130 6790 6790 6790 6790 0
127 20250318 192100 2269198130 6790 6790 6790 6790 0
128 20250318 192000 2269198130 6790 6790 6790 6790 0
129 20250318 191900 2269198130 6790 6790 6790 6790 0
130 20250318 191800 2269198130 6790 6790 6790 6790 0
131 20250318 191700 2269198130 6790 6790 6790 6790 0
132 20250318 191600 2269198130 6790 6790 6790 6790 0
133 20250318 191500 2269198130 6790 6790 6790 6790 0
134 20250318 191400 2269198130 6790 6790 6790 6790 0
135 20250318 191300 2269198130 6790 6790 6790 6790 0
136 20250318 191200 2269198130 6790 6790 6790 6790 0
137 20250318 191100 2269198130 6790 6790 6790 6790 0
138 20250318 191000 2269198130 6790 6790 6790 6790 0
139 20250318 190900 2269198130 6790 6790 6790 6790 0
140 20250318 190800 2269198130 6790 6790 6790 6790 0
141 20250318 190700 2269198130 6790 6790 6790 6790 0
142 20250318 190600 2269198130 6790 6790 6790 6790 0
143 20250318 190500 2269198130 6790 6790 6790 6790 0
144 20250318 190400 2269198130 6790 6790 6790 6790 0
145 20250318 190300 2269198130 6790 6790 6790 6790 0
146 20250318 190200 2269198130 6790 6790 6790 6790 0
147 20250318 190100 2269198130 6790 6790 6790 6790 0
148 20250318 190000 2269198130 6790 6790 6790 6790 0
149 20250318 185900 2269198130 6790 6790 6790 6790 0
150 20250318 185800 2269198130 6790 6790 6790 6790 0
151 20250318 185700 2269198130 6790 6790 6790 6790 0
152 20250318 185600 2269198130 6790 6790 6790 6790 4539
153 20250318 185500 2269198130 6790 6790 6790 6790 0
154 20250318 185400 2269198130 6790 6790 6790 6790 0
155 20250318 185300 2269198130 6790 6790 6790 6790 0
156 20250318 185200 2269198130 6790 6790 6790 6790 0
157 20250318 185100 2269198130 6790 6790 6790 6790 0
158 20250318 185000 2269198130 6790 6790 6790 6790 0
159 20250318 184900 2269198130 6790 6790 6790 6790 0
160 20250318 184800 2269198130 6790 6790 6790 6790 0
161 20250318 184700 2269198130 6790 6790 6790 6790 0
162 20250318 184600 2269198130 6790 6790 6790 6790 0
163 20250318 184500 2269198130 6790 6790 6790 6790 0
164 20250318 184400 2269198130 6790 6790 6790 6790 0
165 20250318 184300 2269198130 6790 6790 6790 6790 0
166 20250318 184200 2269198130 6790 6790 6790 6790 0
167 20250318 184100 2269198130 6790 6790 6790 6790 0
168 20250318 184000 2269198130 6790 6790 6790 6790 0
169 20250318 183900 2269198130 6790 6790 6790 6790 0
170 20250318 183800 2269198130 6790 6790 6790 6790 0
171 20250318 183700 2269198130 6790 6790 6790 6790 0
172 20250318 183600 2269198130 6790 6790 6790 6790 0
173 20250318 183500 2269198130 6790 6790 6790 6790 0
174 20250318 183400 2269198130 6790 6790 6790 6790 0
175 20250318 183300 2269198130 6790 6790 6790 6790 0
176 20250318 183200 2269198130 6790 6790 6790 6790 0
177 20250318 183100 2269198130 6790 6790 6790 6790 0
178 20250318 183000 2269198130 6790 6790 6790 6790 0
179 20250318 182900 2269198130 6790 6790 6790 6790 0
180 20250318 182800 2269198130 6790 6790 6790 6790 0
181 20250318 182700 2269198130 6790 6790 6790 6790 0
182 20250318 182600 2269198130 6790 6790 6790 6790 4539
183 20250318 182500 2269198130 6790 6790 6790 6790 0
184 20250318 182400 2269198130 6790 6790 6790 6790 0
185 20250318 182300 2269198130 6790 6790 6790 6790 0
186 20250318 182200 2269198130 6790 6790 6790 6790 0
187 20250318 182100 2269198130 6790 6790 6790 6790 0
188 20250318 182000 2269198130 6790 6790 6790 6790 0
189 20250318 181900 2269198130 6790 6790 6790 6790 0
190 20250318 181800 2269198130 6790 6790 6790 6790 0
191 20250318 181700 2269198130 6790 6790 6790 6790 0
192 20250318 181600 2269198130 6790 6790 6790 6790 0
193 20250318 181500 2269198130 6790 6790 6790 6790 0
194 20250318 181400 2269198130 6790 6790 6790 6790 0
195 20250318 181300 2269198130 6790 6790 6790 6790 0
196 20250318 181200 2269198130 6790 6790 6790 6790 0
197 20250318 181100 2269198130 6790 6790 6790 6790 0
198 20250318 181000 2269198130 6790 6790 6790 6790 0
199 20250318 180900 2269198130 6790 6790 6790 6790 0
200 20250318 180800 2269198130 6790 6790 6790 6790 0
201 20250318 180700 2269198130 6790 6790 6790 6790 0
202 20250318 180600 2269198130 6790 6790 6790 6790 0
203 20250318 180500 2269198130 6790 6790 6790 6790 0
204 20250318 180400 2269198130 6790 6790 6790 6790 0
205 20250318 180300 2269198130 6790 6790 6790 6790 0
206 20250318 180200 2269198130 6790 6790 6790 6790 0
207 20250318 180100 2269198130 6790 6790 6790 6790 0
208 20250318 180000 2269198130 6790 6790 6790 6790 0
209 20250318 175900 2269198130 6790 6790 6790 6790 0
210 20250318 175800 2269198130 6790 6790 6790 6790 0
211 20250318 175700 2269198130 6790 6790 6790 6790 0
212 20250318 175600 2269198130 6790 6790 6790 6790 4539
213 20250318 175500 2269198130 6790 6790 6790 6790 0
214 20250318 175400 2269198130 6790 6790 6790 6790 0
215 20250318 175300 2269198130 6790 6790 6790 6790 0
216 20250318 175200 2269198130 6790 6790 6790 6790 0
217 20250318 175100 2269198130 6790 6790 6790 6790 0
218 20250318 175000 2269198130 6790 6790 6790 6790 0
219 20250318 174900 2269198130 6790 6790 6790 6790 0
220 20250318 174800 2269198130 6790 6790 6790 6790 0
221 20250318 174700 2269198130 6790 6790 6790 6790 0
222 20250318 174600 2269198130 6790 6790 6790 6790 0
223 20250318 174500 2269198130 6790 6790 6790 6790 0
224 20250318 174400 2269198130 6790 6790 6790 6790 0
225 20250318 174300 2269198130 6790 6790 6790 6790 0
226 20250318 174200 2269198130 6790 6790 6790 6790 0
227 20250318 174100 2269198130 6790 6790 6790 6790 0
228 20250318 174000 2269198130 6790 6790 6790 6790 0
229 20250318 173900 2269198130 6790 6790 6790 6790 0
230 20250318 173800 2269198130 6790 6790 6790 6790 0
231 20250318 173700 2269198130 6790 6790 6790 6790 0
232 20250318 173600 2269198130 6790 6790 6790 6790 0
233 20250318 173500 2269198130 6790 6790 6790 6790 0
234 20250318 173400 2269198130 6790 6790 6790 6790 0
235 20250318 173300 2269198130 6790 6790 6790 6790 0
236 20250318 173200 2269198130 6790 6790 6790 6790 0
237 20250318 173100 2269198130 6790 6790 6790 6790 0
238 20250318 173000 2269198130 6790 6790 6790 6790 0
239 20250318 172900 2269198130 6790 6790 6790 6790 0
240 20250318 172800 2269198130 6790 6790 6790 6790 0
241 20250318 172700 2269198130 6790 6790 6790 6790 0
242 20250318 172600 2269198130 6790 6790 6790 6790 4539
243 20250318 172500 2269198130 6790 6790 6790 6790 0
244 20250318 172400 2269198130 6790 6790 6790 6790 0
245 20250318 172300 2269198130 6790 6790 6790 6790 0
246 20250318 172200 2269198130 6790 6790 6790 6790 0
247 20250318 172100 2269198130 6790 6790 6790 6790 0
248 20250318 172000 2269198130 6790 6790 6790 6790 0
249 20250318 171900 2269198130 6790 6790 6790 6790 0
250 20250318 171800 2269198130 6790 6790 6790 6790 0
251 20250318 171700 2269198130 6790 6790 6790 6790 0
252 20250318 171600 2269198130 6790 6790 6790 6790 0
253 20250318 171500 2269198130 6790 6790 6790 6790 0
254 20250318 171400 2269198130 6790 6790 6790 6790 0
255 20250318 171300 2269198130 6790 6790 6790 6790 0
256 20250318 171200 2269198130 6790 6790 6790 6790 0
257 20250318 171100 2269198130 6790 6790 6790 6790 0
258 20250318 171000 2269198130 6790 6790 6790 6790 0
259 20250318 170900 2269198130 6790 6790 6790 6790 0
260 20250318 170800 2269198130 6790 6790 6790 6790 0
261 20250318 170700 2269198130 6790 6790 6790 6790 0
262 20250318 170600 2269198130 6790 6790 6790 6790 0
263 20250318 170500 2269198130 6790 6790 6790 6790 0
264 20250318 170400 2269198130 6790 6790 6790 6790 0
265 20250318 170300 2269198130 6790 6790 6790 6790 0
266 20250318 170200 2269198130 6790 6790 6790 6790 0
267 20250318 170100 2269198130 6790 6790 6790 6790 0
268 20250318 170000 2269198130 6790 6790 6790 6790 0
269 20250318 165900 2269198130 6790 6790 6790 6790 0
270 20250318 165800 2269198130 6790 6790 6790 6790 0
271 20250318 165700 2269198130 6790 6790 6790 6790 0
272 20250318 165600 2269198130 6790 6790 6790 6790 4539
273 20250318 165500 2269198130 6790 6790 6790 6790 0
274 20250318 165400 2269198130 6790 6790 6790 6790 0
275 20250318 165300 2269198130 6790 6790 6790 6790 0
276 20250318 165200 2269198130 6790 6790 6790 6790 0
277 20250318 165100 2269198130 6790 6790 6790 6790 0
278 20250318 165000 2269198130 6790 6790 6790 6790 0
279 20250318 164900 2269198130 6790 6790 6790 6790 0
280 20250318 164800 2269198130 6790 6790 6790 6790 0
281 20250318 164700 2269198130 6790 6790 6790 6790 0
282 20250318 164600 2269198130 6790 6790 6790 6790 0
283 20250318 164500 2269198130 6790 6790 6790 6790 0
284 20250318 164400 2269198130 6790 6790 6790 6790 0
285 20250318 164300 2269198130 6790 6790 6790 6790 0
286 20250318 164200 2269198130 6790 6790 6790 6790 0
287 20250318 164100 2269198130 6790 6790 6790 6790 0
288 20250318 164000 2269198130 6790 6790 6790 6790 0
289 20250318 163900 2269198130 6790 6790 6790 6790 0
290 20250318 163800 2269198130 6790 6790 6790 6790 0
291 20250318 163700 2269198130 6790 6790 6790 6790 0
292 20250318 163600 2269198130 6790 6790 6790 6790 0
293 20250318 163500 2269198130 6790 6790 6790 6790 0
294 20250318 163400 2269198130 6790 6790 6790 6790 0
295 20250318 163300 2269198130 6790 6790 6790 6790 0
296 20250318 163200 2269198130 6790 6790 6790 6790 0
297 20250318 163100 2269198130 6790 6790 6790 6790 0
298 20250318 163000 2269198130 6790 6790 6790 6790 0
299 20250318 162900 2269198130 6790 6790 6790 6790 0
300 20250318 162800 2269198130 6790 6790 6790 6790 0
301 20250318 162700 2269198130 6790 6790 6790 6790 0
302 20250318 162600 2269198130 6790 6790 6790 6790 4539
303 20250318 162500 2269198130 6790 6790 6790 6790 0
304 20250318 162400 2269198130 6790 6790 6790 6790 0
305 20250318 162300 2269198130 6790 6790 6790 6790 0
306 20250318 162200 2269198130 6790 6790 6790 6790 0
307 20250318 162100 2269198130 6790 6790 6790 6790 0
308 20250318 162000 2269198130 6790 6790 6790 6790 0
309 20250318 161900 2269198130 6790 6790 6790 6790 0
310 20250318 161800 2269198130 6790 6790 6790 6790 0
311 20250318 161700 2269198130 6790 6790 6790 6790 0
312 20250318 161600 2269198130 6790 6790 6790 6790 0
313 20250318 161500 2269198130 6790 6790 6790 6790 0
314 20250318 161400 2269198130 6790 6790 6790 6790 0
315 20250318 161300 2269198130 6790 6790 6790 6790 0
316 20250318 161200 2269198130 6790 6790 6790 6790 0
317 20250318 161100 2269198130 6790 6790 6790 6790 0
318 20250318 161000 2269198130 6790 6790 6790 6790 0
319 20250318 160900 2269198130 6790 6790 6790 6790 0
320 20250318 160800 2269198130 6790 6790 6790 6790 0
321 20250318 160700 2269198130 6790 6790 6790 6790 0
322 20250318 160600 2269198130 6790 6790 6790 6790 0
323 20250318 160500 2269198130 6790 6790 6790 6790 0
324 20250318 160400 2269198130 6790 6790 6790 6790 0
325 20250318 160300 2269198130 6790 6790 6790 6790 0
326 20250318 160200 2269198130 6790 6790 6790 6790 0
327 20250318 160100 2269198130 6790 6790 6790 6790 0
328 20250318 160000 2269198130 6790 6790 6790 6790 0
329 20250318 155900 2269198130 6790 6790 6790 6790 0
330 20250318 155800 2269198130 6790 6790 6790 6790 0
331 20250318 155700 2269198130 6790 6790 6790 6790 0
332 20250318 155600 2269198130 6790 6790 6790 6790 4539
333 20250318 155500 2269198130 6790 6790 6790 6790 0
334 20250318 155400 2269198130 6790 6790 6790 6790 0
335 20250318 155300 2269198130 6790 6790 6790 6790 0
336 20250318 155200 2269198130 6790 6790 6790 6790 0
337 20250318 155100 2269198130 6790 6790 6790 6790 0
338 20250318 155000 2269198130 6790 6790 6790 6790 0
339 20250318 154900 2269198130 6790 6790 6790 6790 0
340 20250318 154800 2269198130 6790 6790 6790 6790 0
341 20250318 154700 2269198130 6790 6790 6790 6790 0
342 20250318 154600 2269198130 6790 6790 6790 6790 0
343 20250318 154500 2269198130 6790 6790 6790 6790 0
344 20250318 154400 2269198130 6790 6790 6790 6790 0
345 20250318 154300 2269198130 6790 6790 6790 6790 0
346 20250318 154200 2269198130 6790 6790 6790 6790 0
347 20250318 154100 2269198130 6790 6790 6790 6790 0
348 20250318 154000 2269198130 6790 6790 6790 6790 0
349 20250318 153900 2269198130 6790 6790 6790 6790 0
350 20250318 153800 2269198130 6790 6790 6790 6790 0
351 20250318 153700 2269198130 6790 6790 6790 6790 0
352 20250318 153600 2269198130 6790 6790 6790 6790 0
353 20250318 153500 2269198130 6790 6790 6790 6790 0
354 20250318 153400 2269198130 6790 6790 6790 6790 0
355 20250318 153300 2269198130 6790 6790 6790 6790 0
356 20250318 153200 2269198130 6790 6790 6790 6790 0
357 20250318 153100 2269198130 6790 6790 6790 6790 0
358 20250318 153000 2269198130 6790 6790 6790 6790 4539
359 20250318 152900 2238378320 6790 6790 6790 6790 0
360 20250318 152800 2238378320 6790 6790 6790 6790 0
361 20250318 152700 2238378320 6790 6790 6790 6790 0
362 20250318 152600 2238378320 6790 6790 6790 6790 0
363 20250318 152500 2238378320 6790 6790 6790 6790 0
364 20250318 152400 2238378320 6790 6790 6790 6790 0
365 20250318 152300 2238378320 6790 6790 6790 6790 0
366 20250318 152200 2238378320 6790 6790 6790 6790 0
367 20250318 152100 2238378320 6790 6790 6790 6790 0
368 20250318 152000 2238378320 6790 6790 6790 6790 0
369 20250318 151900 2238378320 6790 6790 6790 6770 527
370 20250318 151800 2234804380 6790 6790 6790 6780 233
371 20250318 151700 2233223590 6790 6770 6790 6770 459
372 20250318 151600 2230113550 6760 6770 6770 6760 898
373 20250318 151500 2224043040 6770 6780 6780 6770 123
374 20250318 151400 2223210310 6770 6780 6780 6770 10
375 20250318 151300 2223142520 6790 6790 6790 6790 690
376 20250318 151200 2218457420 6790 6780 6790 6780 579
377 20250318 151100 2214531160 6780 6770 6780 6770 818
378 20250318 151000 2208992170 6770 6760 6770 6760 34
379 20250318 150900 2208762230 6770 6770 6770 6760 14
380 20250318 150800 2208667560 6760 6780 6780 6760 275
381 20250318 150700 2206807190 6780 6770 6780 6770 141
382 20250318 150600 2205852210 6770 6760 6770 6760 55
383 20250318 150500 2205479960 6780 6760 6780 6750 824
384 20250318 150400 2199908790 6750 6740 6750 6740 566
385 20250318 150300 2196093200 6740 6740 6750 6740 332
386 20250318 150200 2193853670 6750 6740 6750 6740 2066
387 20250318 150100 2179912650 6740 6730 6740 6730 268
388 20250318 150000 2178108920 6720 6720 6720 6720 181
389 20250318 145900 2176892600 6720 6730 6730 6720 630
390 20250318 145800 2172658940 6750 6750 6750 6750 0
391 20250318 145700 2172658940 6750 6740 6750 6720 2050
392 20250318 145600 2158862390 6740 6740 6750 6740 649
393 20250318 145500 2154488110 6750 6740 6750 6740 52
394 20250318 145400 2154137120 6740 6750 6750 6740 1010
395 20250318 145300 2147319710 6750 6740 6750 6730 141
396 20250318 145200 2146369440 6740 6740 6740 6740 1
397 20250318 145100 2146362700 6730 6730 6730 6730 10
398 20250318 145000 2146295400 6740 6740 6740 6740 102
399 20250318 144900 2145607920 6730 6740 6740 6730 23
400 20250318 144800 2145453035 6740 6740 6740 6740 254
401 20250318 144700 2143741075 6750 6750 6750 6750 2
402 20250318 144600 2143727575 6740 6740 6750 6740 337
403 20250318 144500 2141456175 6750 6750 6750 6750 2
404 20250318 144400 2141442675 6740 6730 6740 6730 472
405 20250318 144300 2138266015 6750 6740 6750 6740 12
406 20250318 144200 2138185115 6730 6750 6750 6730 228
407 20250318 144100 2136648585 6750 6740 6750 6740 18
408 20250318 144000 2136527235 6750 6750 6750 6750 5
409 20250318 143900 2136493485 6740 6730 6740 6730 237
410 20250318 143800 2134896995 6730 6750 6750 6730 716
411 20250318 143700 2130074785 6740 6745 6745 6740 123
412 20250318 143600 2129245750 6750 6740 6750 6740 521
413 20250318 143500 2125734190 6730 6730 6730 6730 0
414 20250318 143400 2125734190 6730 6730 6730 6730 10
415 20250318 143300 2125666890 6730 6730 6730 6730 85
416 20250318 143200 2125094840 6730 6740 6740 6730 6
417 20250318 143100 2125054450 6740 6730 6740 6730 48
418 20250318 143000 2124731390 6740 6730 6740 6730 67
419 20250318 142900 2124280420 6720 6720 6720 6720 74
420 20250318 142800 2123783140 6730 6730 6730 6720 17
421 20250318 142700 2123668830 6730 6720 6730 6720 4
422 20250318 142600 2123641920 6730 6720 6730 6720 114
423 20250318 142500 2122875800 6730 6730 6730 6730 14
424 20250318 142400 2122781580 6740 6740 6740 6740 437
425 20250318 142300 2119836200 6740 6740 6750 6740 34
426 20250318 142200 2119607000 6740 6750 6750 6740 260
427 20250318 142100 2117854500 6740 6750 6750 6740 11
428 20250318 142000 2117780350 6750 6750 6750 6750 2
429 20250318 141900 2117766850 6740 6740 6740 6740 260
430 20250318 141800 2116014450 6750 6750 6750 6750 393
431 20250318 141700 2113361700 6740 6740 6750 6740 32
432 20250318 141600 2113146000 6750 6740 6750 6730 3806
433 20250318 141500 2087493640 6730 6730 6740 6730 312
434 20250318 141400 2085392380 6730 6740 6740 6730 11
435 20250318 141300 2085318340 6730 6730 6740 6730 153
436 20250318 141200 2084288570 6740 6735 6740 6735 387
437 20250318 141100 2081681095 6735 6730 6735 6730 32
438 20250318 141000 2081465650 6735 6735 6735 6735 2
439 20250318 140900 2081452180 6730 6740 6740 6730 304
440 20250318 140800 2079403320 6730 6750 6760 6730 875
441 20250318 140700 2073511320 6760 6760 6760 6760 230
442 20250318 140600 2071956520 6770 6750 6770 6750 842
443 20250318 140500 2066265580 6760 6760 6760 6760 0
444 20250318 140400 2066265580 6760 6760 6760 6760 2
445 20250318 140300 2066252060 6760 6750 6760 6750 11
446 20250318 140200 2066177800 6760 6760 6760 6760 0
447 20250318 140100 2066177800 6760 6750 6760 6740 258
448 20250318 140000 2064436390 6750 6750 6750 6750 483
449 20250318 135900 2061176140 6740 6750 6750 6740 160
450 20250318 135800 2060096240 6750 6740 6750 6740 11
451 20250318 135700 2060022090 6750 6740 6750 6740 103
452 20250318 135600 2059327840 6730 6750 6750 6730 1011
453 20250318 135500 2052523520 6730 6740 6750 6730 536
454 20250318 135400 2048910770 6730 6730 6740 6730 210
455 20250318 135300 2047497460 6730 6730 6730 6730 106
456 20250318 135200 2046784080 6740 6740 6740 6740 3
457 20250318 135100 2046763860 6730 6730 6730 6720 1020
458 20250318 135000 2039899460 6740 6730 6740 6720 239
459 20250318 134900 2038291970 6730 6740 6740 6710 1767
460 20250318 134800 2026427410 6730 6730 6750 6720 4322
461 20250318 134700 1997369480 6740 6740 6740 6740 0
462 20250318 134600 1997369480 6740 6750 6750 6740 323
463 20250318 134500 1995189460 6750 6750 6750 6730 1402
464 20250318 134400 1985747410 6750 6750 6760 6750 223
465 20250318 134300 1984242140 6760 6750 6760 6750 13
466 20250318 134200 1984154360 6760 6760 6760 6760 529
467 20250318 134100 1980578320 6750 6755 6760 6750 21
468 20250318 134000 1980436525 6760 6760 6760 6740 15
469 20250318 133900 1980335165 6750 6760 6760 6750 11
470 20250318 133800 1980260905 6750 6740 6750 6740 30
471 20250318 133700 1980058505 6750 6760 6760 6750 13
472 20250318 133600 1979970745 6760 6750 6760 6750 798
473 20250318 133500 1974584215 6740 6740 6740 6740 0
474 20250318 133400 1974584215 6740 6740 6740 6740 10
475 20250318 133300 1974516815 6740 6740 6740 6740 10
476 20250318 133200 1974449415 6740 6740 6740 6740 0
477 20250318 133100 1974449415 6740 6740 6740 6740 9
478 20250318 133000 1974388755 6750 6730 6750 6730 162
479 20250318 132900 1973296905 6730 6730 6730 6730 617
480 20250318 132800 1969144495 6730 6730 6730 6730 519
481 20250318 132700 1965651625 6740 6740 6740 6740 26
482 20250318 132600 1965476385 6750 6750 6750 6740 882
483 20250318 132500 1959531275 6750 6750 6750 6750 286
484 20250318 132400 1957600775 6750 6750 6750 6750 102
485 20250318 132300 1956912275 6750 6740 6750 6740 12
486 20250318 132200 1956831375 6750 6750 6750 6750 10
487 20250318 132100 1956763875 6750 6750 6750 6750 0
488 20250318 132000 1956763875 6750 6750 6750 6750 3
489 20250318 131900 1956743625 6750 6750 6750 6740 305
490 20250318 131800 1954684975 6750 6740 6750 6740 798
491 20250318 131700 1949298575 6740 6740 6740 6740 4
492 20250318 131600 1949271615 6740 6730 6740 6730 93
493 20250318 131500 1948644905 6730 6730 6730 6730 9
494 20250318 131400 1948584335 6730 6730 6730 6730 451
495 20250318 131300 1945549105 6730 6740 6740 6730 21
496 20250318 131200 1945407575 6750 6740 6750 6740 392
497 20250318 131100 1942761585 6740 6740 6740 6740 210
498 20250318 131000 1941346185 6740 6745 6750 6740 408
499 20250318 130900 1938595795 6745 6740 6745 6740 190
500 20250318 130800 1937315145 6740 6740 6740 6740 94
501 20250318 130700 1936681585 6730 6750 6750 6730 815
502 20250318 130600 1931181865 6760 6760 6760 6750 496
503 20250318 130500 1927829005 6760 6760 6760 6760 5
504 20250318 130400 1927795205 6760 6760 6760 6750 478
505 20250318 130300 1924568395 6750 6750 6750 6750 91
506 20250318 130200 1923954145 6750 6750 6750 6750 3
507 20250318 130100 1923933895 6750 6750 6750 6750 30
508 20250318 130000 1923731395 6750 6750 6750 6750 2251
509 20250318 125900 1908537145 6750 6750 6750 6750 892
510 20250318 125800 1902516145 6750 6740 6750 6730 430
511 20250318 125700 1899615545 6740 6735 6740 6735 1904
512 20250318 125600 1886787385 6735 6735 6735 6735 50
513 20250318 125500 1886450635 6740 6730 6740 6720 585
514 20250318 125400 1882514885 6730 6740 6740 6730 1636
515 20250318 125300 1871500725 6740 6730 6740 6730 936
516 20250318 125200 1865192115 6730 6750 6750 6730 2941
517 20250318 125100 1845346715 6750 6750 6750 6730 837
518 20250318 125000 1839706445 6750 6760 6770 6750 1087
519 20250318 124900 1832358475 6750 6770 6770 6750 701
520 20250318 124800 1827626325 6770 6750 6770 6750 1557
521 20250318 124700 1817100105 6760 6760 6760 6730 3447
522 20250318 124600 1793856555 6770 6770 6770 6750 1632
523 20250318 124500 1782820645 6760 6770 6770 6760 565
524 20250318 124400 1779000595 6760 6770 6770 6750 512
525 20250318 124300 1775544455 6750 6760 6760 6740 1322
526 20250318 124200 1766618375 6780 6780 6790 6760 791
527 20250318 124100 1761263375 6760 6770 6770 6760 160
528 20250318 124000 1760180675 6810 6750 6810 6750 1268
529 20250318 123900 1751569195 6740 6750 6750 6740 113
530 20250318 123800 1750806535 6745 6765 6770 6745 904
531 20250318 123700 1744703160 6760 6760 6760 6750 968
532 20250318 123600 1738159950 6760 6740 6760 6740 1462
533 20250318 123500 1728301680 6740 6750 6770 6740 761
534 20250318 123400 1723166600 6760 6780 6780 6760 3853
535 20250318 123300 1697071420 6780 6820 6820 6780 7942
536 20250318 123200 1643063925 6810 6820 6820 6810 569
537 20250318 123100 1639184035 6820 6820 6820 6800 624
538 20250318 123000 1634936315 6810 6820 6820 6800 3799
539 20250318 122900 1609082215 6820 6830 6830 6810 126
540 20250318 122800 1608222985 6830 6820 6830 6800 3001
541 20250318 122700 1587783225 6820 6840 6840 6810 3062
542 20250318 122600 1566880045 6840 6840 6850 6840 608
543 20250318 122500 1562719195 6850 6880 6890 6840 9929
544 20250318 122400 1494565285 6890 6890 6910 6885 3552
545 20250318 122300 1470074375 6900 6895 6900 6890 5613
546 20250318 122200 1431365920 6895 6900 6910 6880 6624
547 20250318 122100 1385698010 6900 6880 6900 6880 4239
548 20250318 122000 1356516670 6880 6870 6890 6860 3093
549 20250318 121900 1335258270 6860 6920 6920 6830 20021
550 20250318 121800 1197814105 6920 6950 7000 6900 35873
551 20250318 121700 948441705 6950 6970 6970 6950 3614
552 20250318 121600 923288825 6970 6960 6980 6940 2565
553 20250318 121500 905410495 6930 6920 6980 6920 6384
554 20250318 121400 861023595 6930 6920 6950 6920 8098
555 20250318 121300 804900735 6910 6910 6930 6900 3392
556 20250318 121200 781426125 6910 6840 6920 6840 8391
557 20250318 121100 723671295 6830 6850 6850 6830 292
558 20250318 121000 721675895 6840 6840 6860 6840 1765
559 20250318 120900 709601365 6840 6840 6860 6830 1449
560 20250318 120800 699695335 6840 6860 6860 6840 302
561 20250318 120700 697628475 6850 6870 6870 6840 555
562 20250318 120600 693828005 6860 6830 6880 6830 6493
563 20250318 120500 649301005 6830 6820 6850 6810 2252
564 20250318 120400 633903745 6820 6810 6830 6800 950
565 20250318 120300 627427445 6820 6800 6820 6800 1528
566 20250318 120200 617018465 6800 6790 6800 6790 3072
567 20250318 120100 596129565 6790 6790 6790 6780 1307
568 20250318 120000 587258055 6790 6770 6790 6770 707
569 20250318 115900 582466675 6780 6750 6780 6750 1947
570 20250318 115800 569297135 6750 6740 6770 6740 1234
571 20250318 115700 560963635 6740 6740 6740 6740 1
572 20250318 115600 560956895 6730 6740 6740 6720 135
573 20250318 115500 560048245 6730 6720 6740 6720 226
574 20250318 115400 558527255 6720 6700 6720 6700 370
575 20250318 115300 556047355 6700 6700 6700 6700 615
576 20250318 115200 551926855 6710 6710 6710 6710 213
577 20250318 115100 550497625 6720 6720 6720 6720 416
578 20250318 115000 547702105 6720 6720 6720 6720 3
579 20250318 114900 547681945 6720 6720 6720 6710 9
580 20250318 114800 547621535 6690 6700 6710 6690 508
581 20250318 114700 544214255 6700 6710 6710 6700 284
582 20250318 114600 542310455 6710 6700 6710 6700 17
583 20250318 114500 542196545 6700 6700 6710 6700 106
584 20250318 114400 541486325 6700 6710 6710 6700 1601
585 20250318 114300 530744625 6700 6700 6700 6700 100
586 20250318 114200 530074625 6700 6700 6700 6700 488
587 20250318 114100 526805025 6690 6690 6690 6690 72
588 20250318 114000 526323345 6690 6680 6690 6680 6
589 20250318 113900 526283225 6690 6690 6690 6690 3
590 20250318 113800 526263155 6680 6680 6680 6680 1513
591 20250318 113700 516156315 6690 6680 6690 6670 414
592 20250318 113600 513390815 6670 6670 6670 6670 0
593 20250318 113500 513390815 6670 6670 6670 6670 250
594 20250318 113400 511723315 6670 6670 6670 6670 59
595 20250318 113300 511329785 6670 6680 6680 6670 43
596 20250318 113200 511042965 6670 6670 6670 6670 100
597 20250318 113100 510375965 6665 6665 6665 6665 75
598 20250318 113000 509876090 6650 6650 6650 6650 23
599 20250318 112900 509723140 6650 6650 6650 6650 477
600 20250318 112800 506551090 6650 6650 6650 6650 0
601 20250318 112700 506551090 6650 6650 6650 6650 0
602 20250318 112600 506551090 6650 6650 6650 6650 0
603 20250318 112500 506551090 6650 6650 6650 6650 0
604 20250318 112400 506551090 6650 6650 6650 6650 0
605 20250318 112300 506551090 6650 6660 6660 6650 230
606 20250318 112200 505019530 6660 6660 6660 6660 217
607 20250318 112100 503574310 6660 6670 6670 6660 105
608 20250318 112000 502874010 6670 6670 6670 6670 100
609 20250318 111900 502207010 6680 6670 6680 6670 159
610 20250318 111800 501146440 6670 6670 6670 6670 1
611 20250318 111700 501139770 6670 6670 6670 6670 100
612 20250318 111600 500472770 6660 6670 6670 6660 5
613 20250318 111500 500439450 6650 6650 6650 6650 169
614 20250318 111400 499315600 6650 6650 6650 6650 0
615 20250318 111300 499315600 6650 6650 6650 6650 5
616 20250318 111200 499282350 6630 6630 6630 6630 11
617 20250318 111100 499209420 6630 6630 6630 6630 0
618 20250318 111000 499209420 6630 6630 6630 6630 0
619 20250318 110900 499209420 6630 6630 6630 6630 21
620 20250318 110800 499070190 6630 6630 6630 6630 400
621 20250318 110700 496418190 6630 6630 6630 6630 0
622 20250318 110600 496418190 6630 6640 6640 6630 104
623 20250318 110500 495728640 6640 6640 6640 6640 0
624 20250318 110400 495728640 6640 6640 6640 6640 3
625 20250318 110300 495708720 6640 6640 6650 6640 8
626 20250318 110200 495655570 6630 6630 6630 6630 683
627 20250318 110100 491127280 6640 6640 6640 6640 31
628 20250318 110000 490921440 6620 6590 6620 6590 1182
629 20250318 105900 483104720 6590 6590 6590 6590 115
630 20250318 105800 482346870 6590 6580 6620 6580 357
631 20250318 105700 479990550 6590 6590 6590 6590 514
632 20250318 105600 476603290 6590 6590 6600 6590 2375
633 20250318 105500 460949040 6600 6630 6630 6600 516
634 20250318 105400 457543410 6630 6600 6630 6600 416
635 20250318 105300 454797780 6600 6600 6620 6600 533
636 20250318 105200 451279620 6620 6600 6620 6600 45
637 20250318 105100 450982020 6600 6600 6600 6600 2015
638 20250318 105000 437683020 6640 6590 6640 6590 45
639 20250318 104900 437384970 6600 6620 6650 6600 7525
640 20250318 104800 387686910 6620 6620 6620 6620 25
641 20250318 104700 387521410 6620 6620 6620 6620 175
642 20250318 104600 386362910 6620 6620 6620 6620 15
643 20250318 104500 386263610 6620 6620 6620 6620 15
644 20250318 104400 386164310 6620 6620 6620 6620 230
645 20250318 104300 384641710 6630 6620 6630 6620 215
646 20250318 104200 383216410 6620 6620 6620 6620 415
647 20250318 104100 380469110 6630 6620 6630 6620 164
648 20250318 104000 379381940 6640 6620 6640 6620 19
649 20250318 103900 379256080 6620 6630 6630 6620 1106
650 20250318 103800 371927870 6620 6620 6630 6620 35
651 20250318 103700 371696160 6620 6620 6620 6620 15
652 20250318 103600 371596860 6640 6620 6640 6620 18
653 20250318 103500 371477640 6620 6620 6620 6620 17
654 20250318 103400 371365100 6620 6620 6620 6620 15
655 20250318 103300 371265800 6620 6620 6620 6620 15
656 20250318 103200 371166500 6630 6620 6630 6620 57
657 20250318 103100 370788740 6620 6620 6620 6620 628
658 20250318 103000 366631380 6630 6620 6630 6620 65
659 20250318 102900 366200580 6630 6630 6630 6630 116
660 20250318 102800 365431500 6630 6630 6630 6630 15
661 20250318 102700 365332050 6630 6630 6630 6630 25
662 20250318 102600 365166300 6630 6630 6630 6630 15
663 20250318 102500 365066850 6640 6630 6640 6630 17
664 20250318 102400 364954120 6630 6640 6640 6630 53
665 20250318 102300 364602700 6630 6630 6630 6630 15
666 20250318 102200 364503250 6640 6630 6650 6630 36
667 20250318 102100 364264490 6630 6630 6630 6630 115
668 20250318 102000 363502040 6630 6630 6630 6630 15
669 20250318 101900 363402590 6630 6630 6630 6630 15
670 20250318 101800 363303140 6630 6630 6630 6630 15
671 20250318 101700 363203690 6630 6630 6630 6630 15
672 20250318 101600 363104240 6680 6660 6680 6620 427
673 20250318 101500 360272960 6670 6680 6680 6660 40
674 20250318 101400 360006230 6660 6680 6680 6650 34
675 20250318 101300 359779660 6680 6630 6680 6630 47
676 20250318 101200 359467350 6690 6630 6690 6630 16
677 20250318 101100 359361210 6690 6640 6690 6640 562
678 20250318 101000 355608790 6650 6630 6650 6630 22
679 20250318 100900 355462850 6630 6650 6650 6630 110
680 20250318 100800 354733440 6650 6630 6650 6630 17
681 20250318 100700 354620690 6660 6630 6660 6620 1209
682 20250318 100600 346586010 6610 6610 6610 6610 35
683 20250318 100500 346354660 6620 6640 6640 6610 106
684 20250318 100400 345651990 6640 6610 6640 6600 4825
685 20250318 100300 313778850 6620 6640 6640 6610 281
686 20250318 100200 311919570 6620 6630 6640 6620 449
687 20250318 100100 308941250 6620 6620 6630 6620 1272
688 20250318 100000 300520550 6630 6630 6640 6620 1019
689 20250318 095900 293764710 6630 6630 6630 6630 1415
690 20250318 095800 284383260 6630 6640 6640 6630 856
691 20250318 095700 278702150 6640 6630 6640 6630 20
692 20250318 095600 278569500 6640 6660 6660 6640 1116
693 20250318 095500 271159240 6650 6650 6650 6650 1035
694 20250318 095400 264276490 6660 6660 6660 6660 221
695 20250318 095300 262804630 6670 6660 6670 6660 43
696 20250318 095200 262518220 6660 6660 6680 6650 2686
697 20250318 095100 244605810 6650 6650 6670 6640 669
698 20250318 095000 240163420 6670 6640 6670 6640 32
699 20250318 094900 239950580 6680 6660 6690 6630 1133
700 20250318 094800 232413380 6660 6670 6670 6660 515
701 20250318 094700 228982860 6670 6690 6690 6670 16
702 20250318 094600 228876120 6690 6680 6690 6670 857
703 20250318 094500 223157820 6690 6680 6690 6680 115
704 20250318 094400 222388620 6700 6710 6710 6680 154
705 20250318 094300 221355900 6710 6680 6710 6670 1207
706 20250318 094200 213292720 6680 6680 6680 6680 19
707 20250318 094100 213165800 6680 6680 6680 6680 19
708 20250318 094000 213038880 6700 6690 6700 6680 45
709 20250318 093900 212737720 6680 6690 6700 6680 151
710 20250318 093800 211728390 6690 6700 6700 6680 120
711 20250318 093700 210926570 6700 6700 6700 6680 17
712 20250318 093600 210812970 6690 6680 6690 6680 52
713 20250318 093500 210465460 6680 6690 6700 6680 208
714 20250318 093400 209074550 6690 6730 6730 6690 199
715 20250318 093300 207741250 6690 6710 6730 6690 408
716 20250318 093200 205007120 6730 6710 6730 6710 280
717 20250318 093100 203124280 6730 6710 6730 6710 151
718 20250318 093000 202111050 6710 6710 6720 6710 51
719 20250318 092900 201768550 6720 6710 6720 6700 1016
720 20250318 092800 194958410 6720 6760 6760 6720 13
721 20250318 092700 194871010 6720 6750 6760 6720 604
722 20250318 092600 190807510 6760 6745 6760 6730 65
723 20250318 092500 190369400 6730 6730 6730 6720 1927
724 20250318 092400 177400840 6720 6720 6720 6720 265
725 20250318 092300 175620040 6730 6730 6730 6730 15
726 20250318 092200 175519090 6730 6760 6770 6730 617
727 20250318 092100 171365840 6780 6770 6790 6740 1543
728 20250318 092000 160930450 6790 6790 6790 6780 46
729 20250318 091900 160618510 6760 6760 6760 6760 0
730 20250318 091800 160618510 6760 6760 6760 6760 1896
731 20250318 091700 147801550 6790 6790 6790 6760 567
732 20250318 091600 143968270 6790 6790 6790 6790 50
733 20250318 091500 143628770 6810 6770 6810 6770 90
734 20250318 091400 143017470 6760 6790 6790 6760 1144
735 20250318 091300 135271990 6790 6790 6830 6790 112
736 20250318 091200 134511310 6790 6770 6850 6770 1453
737 20250318 091100 124595330 6770 6780 6780 6760 2574
738 20250318 091000 107169180 6780 6780 6790 6780 548
739 20250318 090900 103453000 6780 6800 6800 6780 265
740 20250318 090800 101654420 6830 6820 6830 6820 260
741 20250318 090700 99880220 6820 6810 6820 6810 215
742 20250318 090600 98413950 6830 6810 6830 6790 476
743 20250318 090500 95177280 6830 6800 6830 6800 81
744 20250318 090400 94625130 6800 6790 6810 6790 876
745 20250318 090300 88667760 6780 6790 6790 6780 4048
746 20250318 090200 61213610 6800 6810 6810 6800 726
747 20250318 090100 56274580 6810 6810 6810 6800 3740
748 20250318 090000 30816220 6810 6870 6870 6810 4508