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

765
415640/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,765 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,214300,183964480,7410,7410,7410,7410,3558
20250318,214200,183964480,7410,7410,7410,7410,0
20250318,214100,183964480,7410,7410,7410,7410,0
20250318,214000,183964480,7410,7410,7410,7410,0
20250318,213900,183964480,7410,7410,7410,7410,0
20250318,213800,183964480,7410,7410,7410,7410,0
20250318,213700,183964480,7410,7410,7410,7410,0
20250318,213600,183964480,7410,7410,7410,7410,0
20250318,213500,183964480,7410,7410,7410,7410,0
20250318,213400,183964480,7410,7410,7410,7410,0
20250318,213300,183964480,7410,7410,7410,7410,0
20250318,213200,183964480,7410,7410,7410,7410,0
20250318,213100,183964480,7410,7410,7410,7410,0
20250318,213000,183964480,7410,7410,7410,7410,0
20250318,212900,183964480,7410,7410,7410,7410,0
20250318,212800,183964480,7410,7410,7410,7410,0
20250318,212700,183964480,7410,7410,7410,7410,0
20250318,212600,183964480,7410,7410,7410,7410,0
20250318,212500,183964480,7410,7410,7410,7410,0
20250318,212400,183964480,7410,7410,7410,7410,0
20250318,212300,183964480,7410,7410,7410,7410,0
20250318,212200,183964480,7410,7410,7410,7410,0
20250318,212100,183964480,7410,7410,7410,7410,0
20250318,212000,183964480,7410,7410,7410,7410,0
20250318,211900,183964480,7410,7410,7410,7410,0
20250318,211800,183964480,7410,7410,7410,7410,0
20250318,211700,183964480,7410,7410,7410,7410,0
20250318,211600,183964480,7410,7410,7410,7410,0
20250318,211500,183964480,7410,7410,7410,7410,0
20250318,211400,183964480,7410,7410,7410,7410,0
20250318,211300,183964480,7410,7410,7410,7410,3558
20250318,211200,183964480,7410,7410,7410,7410,0
20250318,211100,183964480,7410,7410,7410,7410,0
20250318,211000,183964480,7410,7410,7410,7410,0
20250318,210900,183964480,7410,7410,7410,7410,0
20250318,210800,183964480,7410,7410,7410,7410,0
20250318,210700,183964480,7410,7410,7410,7410,0
20250318,210600,183964480,7410,7410,7410,7410,0
20250318,210500,183964480,7410,7410,7410,7410,0
20250318,210400,183964480,7410,7410,7410,7410,0
20250318,210300,183964480,7410,7410,7410,7410,0
20250318,210200,183964480,7410,7410,7410,7410,0
20250318,210100,183964480,7410,7410,7410,7410,0
20250318,210000,183964480,7410,7410,7410,7410,0
20250318,205900,183964480,7410,7410,7410,7410,0
20250318,205800,183964480,7410,7410,7410,7410,0
20250318,205700,183964480,7410,7410,7410,7410,0
20250318,205600,183964480,7410,7410,7410,7410,0
20250318,205500,183964480,7410,7410,7410,7410,0
20250318,205400,183964480,7410,7410,7410,7410,0
20250318,205300,183964480,7410,7410,7410,7410,0
20250318,205200,183964480,7410,7410,7410,7410,0
20250318,205100,183964480,7410,7410,7410,7410,0
20250318,205000,183964480,7410,7410,7410,7410,0
20250318,204900,183964480,7410,7410,7410,7410,0
20250318,204800,183964480,7410,7410,7410,7410,0
20250318,204700,183964480,7410,7410,7410,7410,0
20250318,204600,183964480,7410,7410,7410,7410,0
20250318,204500,183964480,7410,7410,7410,7410,0
20250318,204400,183964480,7410,7410,7410,7410,0
20250318,204300,183964480,7410,7410,7410,7410,3558
20250318,204200,183964480,7410,7410,7410,7410,0
20250318,204100,183964480,7410,7410,7410,7410,0
20250318,204000,183964480,7410,7410,7410,7410,0
20250318,203900,183964480,7410,7410,7410,7410,0
20250318,203800,183964480,7410,7410,7410,7410,0
20250318,203700,183964480,7410,7410,7410,7410,0
20250318,203600,183964480,7410,7410,7410,7410,0
20250318,203500,183964480,7410,7410,7410,7410,0
20250318,203400,183964480,7410,7410,7410,7410,0
20250318,203300,183964480,7410,7410,7410,7410,0
20250318,203200,183964480,7410,7410,7410,7410,0
20250318,203100,183964480,7410,7410,7410,7410,0
20250318,203000,183964480,7410,7410,7410,7410,0
20250318,202900,183964480,7410,7410,7410,7410,0
20250318,202800,183964480,7410,7410,7410,7410,0
20250318,202700,183964480,7410,7410,7410,7410,0
20250318,202600,183964480,7410,7410,7410,7410,0
20250318,202500,183964480,7410,7410,7410,7410,0
20250318,202400,183964480,7410,7410,7410,7410,0
20250318,202300,183964480,7410,7410,7410,7410,0
20250318,202200,183964480,7410,7410,7410,7410,0
20250318,202100,183964480,7410,7410,7410,7410,0
20250318,202000,183964480,7410,7410,7410,7410,0
20250318,201900,183964480,7410,7410,7410,7410,0
20250318,201800,183964480,7410,7410,7410,7410,0
20250318,201700,183964480,7410,7410,7410,7410,0
20250318,201600,183964480,7410,7410,7410,7410,0
20250318,201500,183964480,7410,7410,7410,7410,0
20250318,201400,183964480,7410,7410,7410,7410,0
20250318,201300,183964480,7410,7410,7410,7410,3558
20250318,201200,183964480,7410,7410,7410,7410,0
20250318,201100,183964480,7410,7410,7410,7410,0
20250318,201000,183964480,7410,7410,7410,7410,0
20250318,200900,183964480,7410,7410,7410,7410,0
20250318,200800,183964480,7410,7410,7410,7410,0
20250318,200700,183964480,7410,7410,7410,7410,0
20250318,200600,183964480,7410,7410,7410,7410,0
20250318,200500,183964480,7410,7410,7410,7410,0
20250318,200400,183964480,7410,7410,7410,7410,0
20250318,200300,183964480,7410,7410,7410,7410,0
20250318,200200,183964480,7410,7410,7410,7410,0
20250318,200100,183964480,7410,7410,7410,7410,0
20250318,200000,183964480,7410,7410,7410,7410,0
20250318,195900,183964480,7410,7410,7410,7410,0
20250318,195800,183964480,7410,7410,7410,7410,0
20250318,195700,183964480,7410,7410,7410,7410,0
20250318,195600,183964480,7410,7410,7410,7410,0
20250318,195500,183964480,7410,7410,7410,7410,0
20250318,195400,183964480,7410,7410,7410,7410,0
20250318,195300,183964480,7410,7410,7410,7410,0
20250318,195200,183964480,7410,7410,7410,7410,0
20250318,195100,183964480,7410,7410,7410,7410,0
20250318,195000,183964480,7410,7410,7410,7410,0
20250318,194900,183964480,7410,7410,7410,7410,0
20250318,194800,183964480,7410,7410,7410,7410,0
20250318,194700,183964480,7410,7410,7410,7410,0
20250318,194600,183964480,7410,7410,7410,7410,0
20250318,194500,183964480,7410,7410,7410,7410,0
20250318,194400,183964480,7410,7410,7410,7410,0
20250318,194300,183964480,7410,7410,7410,7410,3558
20250318,194200,183964480,7410,7410,7410,7410,0
20250318,194100,183964480,7410,7410,7410,7410,0
20250318,194000,183964480,7410,7410,7410,7410,0
20250318,193900,183964480,7410,7410,7410,7410,0
20250318,193800,183964480,7410,7410,7410,7410,0
20250318,193700,183964480,7410,7410,7410,7410,0
20250318,193600,183964480,7410,7410,7410,7410,0
20250318,193500,183964480,7410,7410,7410,7410,0
20250318,193400,183964480,7410,7410,7410,7410,0
20250318,193300,183964480,7410,7410,7410,7410,0
20250318,193200,183964480,7410,7410,7410,7410,0
20250318,193100,183964480,7410,7410,7410,7410,0
20250318,193000,183964480,7410,7410,7410,7410,0
20250318,192900,183964480,7410,7410,7410,7410,0
20250318,192800,183964480,7410,7410,7410,7410,0
20250318,192700,183964480,7410,7410,7410,7410,0
20250318,192600,183964480,7410,7410,7410,7410,0
20250318,192500,183964480,7410,7410,7410,7410,0
20250318,192400,183964480,7410,7410,7410,7410,0
20250318,192300,183964480,7410,7410,7410,7410,0
20250318,192200,183964480,7410,7410,7410,7410,0
20250318,192100,183964480,7410,7410,7410,7410,0
20250318,192000,183964480,7410,7410,7410,7410,0
20250318,191900,183964480,7410,7410,7410,7410,0
20250318,191800,183964480,7410,7410,7410,7410,0
20250318,191700,183964480,7410,7410,7410,7410,0
20250318,191600,183964480,7410,7410,7410,7410,0
20250318,191500,183964480,7410,7410,7410,7410,0
20250318,191400,183964480,7410,7410,7410,7410,0
20250318,191300,183964480,7410,7410,7410,7410,3558
20250318,191200,183964480,7410,7410,7410,7410,0
20250318,191100,183964480,7410,7410,7410,7410,0
20250318,191000,183964480,7410,7410,7410,7410,0
20250318,190900,183964480,7410,7410,7410,7410,0
20250318,190800,183964480,7410,7410,7410,7410,0
20250318,190700,183964480,7410,7410,7410,7410,0
20250318,190600,183964480,7410,7410,7410,7410,0
20250318,190500,183964480,7410,7410,7410,7410,0
20250318,190400,183964480,7410,7410,7410,7410,0
20250318,190300,183964480,7410,7410,7410,7410,0
20250318,190200,183964480,7410,7410,7410,7410,0
20250318,190100,183964480,7410,7410,7410,7410,0
20250318,190000,183964480,7410,7410,7410,7410,0
20250318,185900,183964480,7410,7410,7410,7410,0
20250318,185800,183964480,7410,7410,7410,7410,0
20250318,185700,183964480,7410,7410,7410,7410,0
20250318,185600,183964480,7410,7410,7410,7410,0
20250318,185500,183964480,7410,7410,7410,7410,0
20250318,185400,183964480,7410,7410,7410,7410,0
20250318,185300,183964480,7410,7410,7410,7410,0
20250318,185200,183964480,7410,7410,7410,7410,0
20250318,185100,183964480,7410,7410,7410,7410,0
20250318,185000,183964480,7410,7410,7410,7410,0
20250318,184900,183964480,7410,7410,7410,7410,0
20250318,184800,183964480,7410,7410,7410,7410,0
20250318,184700,183964480,7410,7410,7410,7410,0
20250318,184600,183964480,7410,7410,7410,7410,0
20250318,184500,183964480,7410,7410,7410,7410,0
20250318,184400,183964480,7410,7410,7410,7410,0
20250318,184300,183964480,7410,7410,7410,7410,3558
20250318,184200,183964480,7410,7410,7410,7410,0
20250318,184100,183964480,7410,7410,7410,7410,0
20250318,184000,183964480,7410,7410,7410,7410,0
20250318,183900,183964480,7410,7410,7410,7410,0
20250318,183800,183964480,7410,7410,7410,7410,0
20250318,183700,183964480,7410,7410,7410,7410,0
20250318,183600,183964480,7410,7410,7410,7410,0
20250318,183500,183964480,7410,7410,7410,7410,0
20250318,183400,183964480,7410,7410,7410,7410,0
20250318,183300,183964480,7410,7410,7410,7410,0
20250318,183200,183964480,7410,7410,7410,7410,0
20250318,183100,183964480,7410,7410,7410,7410,0
20250318,183000,183964480,7410,7410,7410,7410,0
20250318,182900,183964480,7410,7410,7410,7410,0
20250318,182800,183964480,7410,7410,7410,7410,0
20250318,182700,183964480,7410,7410,7410,7410,0
20250318,182600,183964480,7410,7410,7410,7410,0
20250318,182500,183964480,7410,7410,7410,7410,0
20250318,182400,183964480,7410,7410,7410,7410,0
20250318,182300,183964480,7410,7410,7410,7410,0
20250318,182200,183964480,7410,7410,7410,7410,0
20250318,182100,183964480,7410,7410,7410,7410,0
20250318,182000,183964480,7410,7410,7410,7410,0
20250318,181900,183964480,7410,7410,7410,7410,0
20250318,181800,183964480,7410,7410,7410,7410,0
20250318,181700,183964480,7410,7410,7410,7410,0
20250318,181600,183964480,7410,7410,7410,7410,0
20250318,181500,183964480,7410,7410,7410,7410,0
20250318,181400,183964480,7410,7410,7410,7410,0
20250318,181300,183964480,7410,7410,7410,7410,3558
20250318,181200,183964480,7410,7410,7410,7410,0
20250318,181100,183964480,7410,7410,7410,7410,0
20250318,181000,183964480,7410,7410,7410,7410,0
20250318,180900,183964480,7410,7410,7410,7410,0
20250318,180800,183964480,7410,7410,7410,7410,0
20250318,180700,183964480,7410,7410,7410,7410,0
20250318,180600,183964480,7410,7410,7410,7410,0
20250318,180500,183964480,7410,7410,7410,7410,0
20250318,180400,183964480,7410,7410,7410,7410,0
20250318,180300,183964480,7410,7410,7410,7410,0
20250318,180200,183964480,7410,7410,7410,7410,0
20250318,180100,183964480,7410,7410,7410,7410,0
20250318,180000,183964480,7410,7410,7410,7410,0
20250318,175900,183964480,7410,7410,7410,7410,0
20250318,175800,183964480,7410,7410,7410,7410,0
20250318,175700,183964480,7410,7410,7410,7410,0
20250318,175600,183964480,7410,7410,7410,7410,0
20250318,175500,183964480,7410,7410,7410,7410,0
20250318,175400,183964480,7410,7410,7410,7410,0
20250318,175300,183964480,7410,7410,7410,7410,0
20250318,175200,183964480,7410,7410,7410,7410,0
20250318,175100,183964480,7410,7410,7410,7410,0
20250318,175000,183964480,7410,7410,7410,7410,0
20250318,174900,183964480,7410,7410,7410,7410,0
20250318,174800,183964480,7410,7410,7410,7410,0
20250318,174700,183964480,7410,7410,7410,7410,0
20250318,174600,183964480,7410,7410,7410,7410,0
20250318,174500,183964480,7410,7410,7410,7410,0
20250318,174400,183964480,7410,7410,7410,7410,0
20250318,174300,183964480,7410,7410,7410,7410,3558
20250318,174200,183964480,7410,7410,7410,7410,0
20250318,174100,183964480,7410,7410,7410,7410,0
20250318,174000,183964480,7410,7410,7410,7410,0
20250318,173900,183964480,7410,7410,7410,7410,0
20250318,173800,183964480,7410,7410,7410,7410,0
20250318,173700,183964480,7410,7410,7410,7410,0
20250318,173600,183964480,7410,7410,7410,7410,0
20250318,173500,183964480,7410,7410,7410,7410,0
20250318,173400,183964480,7410,7410,7410,7410,0
20250318,173300,183964480,7410,7410,7410,7410,0
20250318,173200,183964480,7410,7410,7410,7410,0
20250318,173100,183964480,7410,7410,7410,7410,0
20250318,173000,183964480,7410,7410,7410,7410,0
20250318,172900,183964480,7410,7410,7410,7410,0
20250318,172800,183964480,7410,7410,7410,7410,0
20250318,172700,183964480,7410,7410,7410,7410,0
20250318,172600,183964480,7410,7410,7410,7410,0
20250318,172500,183964480,7410,7410,7410,7410,0
20250318,172400,183964480,7410,7410,7410,7410,0
20250318,172300,183964480,7410,7410,7410,7410,0
20250318,172200,183964480,7410,7410,7410,7410,0
20250318,172100,183964480,7410,7410,7410,7410,0
20250318,172000,183964480,7410,7410,7410,7410,0
20250318,171900,183964480,7410,7410,7410,7410,0
20250318,171800,183964480,7410,7410,7410,7410,0
20250318,171700,183964480,7410,7410,7410,7410,0
20250318,171600,183964480,7410,7410,7410,7410,0
20250318,171500,183964480,7410,7410,7410,7410,0
20250318,171400,183964480,7410,7410,7410,7410,0
20250318,171300,183964480,7410,7410,7410,7410,3558
20250318,171200,183964480,7410,7410,7410,7410,0
20250318,171100,183964480,7410,7410,7410,7410,0
20250318,171000,183964480,7410,7410,7410,7410,0
20250318,170900,183964480,7410,7410,7410,7410,0
20250318,170800,183964480,7410,7410,7410,7410,0
20250318,170700,183964480,7410,7410,7410,7410,0
20250318,170600,183964480,7410,7410,7410,7410,0
20250318,170500,183964480,7410,7410,7410,7410,0
20250318,170400,183964480,7410,7410,7410,7410,0
20250318,170300,183964480,7410,7410,7410,7410,0
20250318,170200,183964480,7410,7410,7410,7410,0
20250318,170100,183964480,7410,7410,7410,7410,0
20250318,170000,183964480,7410,7410,7410,7410,0
20250318,165900,183964480,7410,7410,7410,7410,0
20250318,165800,183964480,7410,7410,7410,7410,0
20250318,165700,183964480,7410,7410,7410,7410,0
20250318,165600,183964480,7410,7410,7410,7410,0
20250318,165500,183964480,7410,7410,7410,7410,0
20250318,165400,183964480,7410,7410,7410,7410,0
20250318,165300,183964480,7410,7410,7410,7410,0
20250318,165200,183964480,7410,7410,7410,7410,0
20250318,165100,183964480,7410,7410,7410,7410,0
20250318,165000,183964480,7410,7410,7410,7410,0
20250318,164900,183964480,7410,7410,7410,7410,0
20250318,164800,183964480,7410,7410,7410,7410,0
20250318,164700,183964480,7410,7410,7410,7410,0
20250318,164600,183964480,7410,7410,7410,7410,0
20250318,164500,183964480,7410,7410,7410,7410,0
20250318,164400,183964480,7410,7410,7410,7410,0
20250318,164300,183964480,7410,7410,7410,7410,3558
20250318,164200,183964480,7410,7410,7410,7410,0
20250318,164100,183964480,7410,7410,7410,7410,0
20250318,164000,183964480,7410,7410,7410,7410,0
20250318,163900,183964480,7410,7410,7410,7410,0
20250318,163800,183964480,7410,7410,7410,7410,0
20250318,163700,183964480,7410,7410,7410,7410,0
20250318,163600,183964480,7410,7410,7410,7410,0
20250318,163500,183964480,7410,7410,7410,7410,0
20250318,163400,183964480,7410,7410,7410,7410,0
20250318,163300,183964480,7410,7410,7410,7410,0
20250318,163200,183964480,7410,7410,7410,7410,0
20250318,163100,183964480,7410,7410,7410,7410,0
20250318,163000,183964480,7410,7410,7410,7410,0
20250318,162900,183964480,7410,7410,7410,7410,0
20250318,162800,183964480,7410,7410,7410,7410,0
20250318,162700,183964480,7410,7410,7410,7410,0
20250318,162600,183964480,7410,7410,7410,7410,0
20250318,162500,183964480,7410,7410,7410,7410,0
20250318,162400,183964480,7410,7410,7410,7410,0
20250318,162300,183964480,7410,7410,7410,7410,0
20250318,162200,183964480,7410,7410,7410,7410,0
20250318,162100,183964480,7410,7410,7410,7410,0
20250318,162000,183964480,7410,7410,7410,7410,0
20250318,161900,183964480,7410,7410,7410,7410,0
20250318,161800,183964480,7410,7410,7410,7410,0
20250318,161700,183964480,7410,7410,7410,7410,0
20250318,161600,183964480,7410,7410,7410,7410,0
20250318,161500,183964480,7410,7410,7410,7410,0
20250318,161400,183964480,7410,7410,7410,7410,0
20250318,161300,183964480,7410,7410,7410,7410,3558
20250318,161200,183964480,7410,7410,7410,7410,0
20250318,161100,183964480,7410,7410,7410,7410,0
20250318,161000,183964480,7410,7410,7410,7410,0
20250318,160900,183964480,7410,7410,7410,7410,0
20250318,160800,183964480,7410,7410,7410,7410,0
20250318,160700,183964480,7410,7410,7410,7410,0
20250318,160600,183964480,7410,7410,7410,7410,0
20250318,160500,183964480,7410,7410,7410,7410,0
20250318,160400,183964480,7410,7410,7410,7410,0
20250318,160300,183964480,7410,7410,7410,7410,0
20250318,160200,183964480,7410,7410,7410,7410,0
20250318,160100,183964480,7410,7410,7410,7410,0
20250318,160000,183964480,7410,7410,7410,7410,0
20250318,155900,183964480,7410,7410,7410,7410,0
20250318,155800,183964480,7410,7410,7410,7410,0
20250318,155700,183964480,7410,7410,7410,7410,0
20250318,155600,183964480,7410,7410,7410,7410,0
20250318,155500,183964480,7410,7410,7410,7410,0
20250318,155400,183964480,7410,7410,7410,7410,0
20250318,155300,183964480,7410,7410,7410,7410,0
20250318,155200,183964480,7410,7410,7410,7410,0
20250318,155100,183964480,7410,7410,7410,7410,0
20250318,155000,183964480,7410,7410,7410,7410,0
20250318,154900,183964480,7410,7410,7410,7410,0
20250318,154800,183964480,7410,7410,7410,7410,0
20250318,154700,183964480,7410,7410,7410,7410,0
20250318,154600,183964480,7410,7410,7410,7410,0
20250318,154500,183964480,7410,7410,7410,7410,0
20250318,154400,183964480,7410,7410,7410,7410,0
20250318,154300,183964480,7410,7410,7410,7410,3558
20250318,154200,183964480,7410,7410,7410,7410,0
20250318,154100,183964480,7410,7410,7410,7410,0
20250318,154000,183964480,7410,7410,7410,7410,0
20250318,153900,183964480,7410,7410,7410,7410,0
20250318,153800,183964480,7410,7410,7410,7410,0
20250318,153700,183964480,7410,7410,7410,7410,0
20250318,153600,183964480,7410,7410,7410,7410,0
20250318,153500,183964480,7410,7410,7410,7410,0
20250318,153400,183964480,7410,7410,7410,7410,0
20250318,153300,183964480,7410,7410,7410,7410,0
20250318,153200,183964480,7410,7410,7410,7410,0
20250318,153100,183964480,7410,7410,7410,7410,0
20250318,153000,183964480,7410,7410,7410,7410,3558
20250318,152900,157599700,7400,7400,7400,7400,0
20250318,152800,157599700,7400,7400,7400,7400,0
20250318,152700,157599700,7400,7400,7400,7400,0
20250318,152600,157599700,7400,7400,7400,7400,0
20250318,152500,157599700,7400,7400,7400,7400,0
20250318,152400,157599700,7400,7400,7400,7400,0
20250318,152300,157599700,7400,7400,7400,7400,0
20250318,152200,157599700,7400,7400,7400,7400,0
20250318,152100,157599700,7400,7400,7400,7400,0
20250318,152000,157599700,7400,7400,7400,7400,0
20250318,151900,157599700,7400,7400,7400,7400,21
20250318,151800,157444300,7405,7405,7405,7405,0
20250318,151700,157444300,7405,7405,7405,7405,125
20250318,151600,156518675,7400,7400,7400,7400,0
20250318,151500,156518675,7400,7400,7400,7400,1
20250318,151400,156511275,7400,7400,7400,7400,0
20250318,151300,156511275,7400,7400,7400,7400,0
20250318,151200,156511275,7400,7405,7405,7400,1265
20250318,151100,147148950,7400,7400,7400,7400,91
20250318,151000,146475550,7400,7400,7400,7400,0
20250318,150900,146475550,7400,7400,7400,7400,0
20250318,150800,146475550,7400,7400,7400,7400,0
20250318,150700,146475550,7400,7400,7400,7400,0
20250318,150600,146475550,7400,7400,7400,7400,0
20250318,150500,146475550,7400,7400,7400,7400,0
20250318,150400,146475550,7400,7400,7400,7400,0
20250318,150300,146475550,7400,7400,7400,7400,0
20250318,150200,146475550,7400,7410,7410,7400,1514
20250318,150100,135271810,7410,7410,7410,7410,622
20250318,150000,130662790,7410,7410,7410,7410,5
20250318,145900,130625740,7410,7410,7410,7410,0
20250318,145800,130625740,7410,7410,7410,7410,0
20250318,145700,130625740,7410,7410,7410,7410,500
20250318,145600,126920740,7410,7410,7410,7410,0
20250318,145500,126920740,7410,7410,7410,7410,0
20250318,145400,126920740,7410,7410,7410,7410,10
20250318,145300,126846640,7400,7410,7410,7400,52
20250318,145200,126461805,7405,7405,7405,7405,0
20250318,145100,126461805,7405,7405,7405,7405,0
20250318,145000,126461805,7405,7405,7405,7405,0
20250318,144900,126461805,7405,7405,7405,7405,0
20250318,144800,126461805,7405,7405,7405,7405,0
20250318,144700,126461805,7405,7405,7405,7405,0
20250318,144600,126461805,7405,7405,7405,7405,0
20250318,144500,126461805,7405,7405,7405,7405,0
20250318,144400,126461805,7405,7405,7405,7405,0
20250318,144300,126461805,7405,7405,7405,7405,0
20250318,144200,126461805,7405,7405,7405,7405,0
20250318,144100,126461805,7405,7405,7405,7405,1
20250318,144000,126454400,7410,7410,7410,7410,0
20250318,143900,126454400,7410,7410,7410,7410,0
20250318,143800,126454400,7410,7405,7410,7405,11
20250318,143700,126372895,7400,7400,7400,7400,0
20250318,143600,126372895,7400,7400,7400,7400,0
20250318,143500,126372895,7400,7400,7400,7400,0
20250318,143400,126372895,7400,7400,7400,7400,1
20250318,143300,126365495,7400,7400,7400,7400,0
20250318,143200,126365495,7400,7400,7400,7400,0
20250318,143100,126365495,7400,7400,7400,7400,0
20250318,143000,126365495,7400,7400,7400,7400,0
20250318,142900,126365495,7400,7400,7400,7400,0
20250318,142800,126365495,7400,7400,7400,7400,0
20250318,142700,126365495,7400,7400,7400,7400,100
20250318,142600,125625495,7410,7410,7410,7410,0
20250318,142500,125625495,7410,7410,7410,7410,0
20250318,142400,125625495,7410,7410,7410,7410,0
20250318,142300,125625495,7410,7410,7410,7410,5
20250318,142200,125588445,7400,7400,7400,7400,0
20250318,142100,125588445,7400,7400,7400,7400,0
20250318,142000,125588445,7400,7400,7400,7400,0
20250318,141900,125588445,7400,7400,7400,7400,0
20250318,141800,125588445,7400,7400,7400,7400,0
20250318,141700,125588445,7400,7400,7400,7400,0
20250318,141600,125588445,7400,7400,7400,7400,0
20250318,141500,125588445,7400,7400,7400,7400,0
20250318,141400,125588445,7400,7400,7400,7400,0
20250318,141300,125588445,7400,7400,7400,7400,0
20250318,141200,125588445,7400,7400,7400,7400,2
20250318,141100,125573645,7400,7400,7400,7400,0
20250318,141000,125573645,7400,7400,7400,7400,0
20250318,140900,125573645,7400,7400,7400,7400,0
20250318,140800,125573645,7400,7400,7400,7400,0
20250318,140700,125573645,7400,7400,7400,7400,0
20250318,140600,125573645,7400,7400,7400,7400,0
20250318,140500,125573645,7400,7400,7400,7400,31
20250318,140400,125344245,7410,7410,7410,7410,0
20250318,140300,125344245,7410,7410,7410,7410,0
20250318,140200,125344245,7410,7410,7410,7410,0
20250318,140100,125344245,7410,7410,7410,7410,0
20250318,140000,125344245,7410,7410,7410,7410,0
20250318,135900,125344245,7410,7410,7410,7410,1
20250318,135800,125336835,7400,7400,7400,7400,0
20250318,135700,125336835,7400,7400,7400,7400,0
20250318,135600,125336835,7400,7400,7400,7400,0
20250318,135500,125336835,7400,7400,7400,7400,150
20250318,135400,124226835,7400,7400,7400,7400,0
20250318,135300,124226835,7400,7405,7405,7400,550
20250318,135200,120156330,7405,7405,7405,7405,0
20250318,135100,120156330,7405,7405,7405,7405,1
20250318,135000,120148925,7405,7405,7405,7405,0
20250318,134900,120148925,7405,7405,7405,7405,0
20250318,134800,120148925,7405,7405,7405,7405,0
20250318,134700,120148925,7405,7405,7405,7405,5
20250318,134600,120111900,7410,7410,7410,7410,3321
20250318,134500,95503290,7410,7410,7410,7410,0
20250318,134400,95503290,7410,7410,7410,7410,0
20250318,134300,95503290,7410,7410,7410,7410,1
20250318,134200,95495880,7410,7410,7410,7410,0
20250318,134100,95495880,7410,7410,7410,7410,0
20250318,134000,95495880,7410,7410,7410,7410,0
20250318,133900,95495880,7410,7410,7410,7410,0
20250318,133800,95495880,7410,7410,7410,7410,0
20250318,133700,95495880,7410,7410,7410,7410,0
20250318,133600,95495880,7410,7410,7410,7410,0
20250318,133500,95495880,7410,7410,7410,7410,0
20250318,133400,95495880,7410,7410,7410,7410,0
20250318,133300,95495880,7410,7410,7410,7410,0
20250318,133200,95495880,7410,7410,7410,7410,0
20250318,133100,95495880,7410,7410,7410,7410,4
20250318,133000,95466240,7410,7410,7410,7410,0
20250318,132900,95466240,7410,7410,7410,7410,0
20250318,132800,95466240,7410,7410,7410,7410,0
20250318,132700,95466240,7410,7410,7410,7410,0
20250318,132600,95466240,7410,7410,7410,7410,0
20250318,132500,95466240,7410,7410,7410,7410,0
20250318,132400,95466240,7410,7410,7410,7410,14
20250318,132300,95362500,7410,7410,7410,7410,0
20250318,132200,95362500,7410,7410,7410,7410,0
20250318,132100,95362500,7410,7410,7410,7410,42
20250318,132000,95051280,7410,7410,7410,7410,28
20250318,131900,94843800,7410,7410,7410,7410,0
20250318,131800,94843800,7410,7410,7410,7410,0
20250318,131700,94843800,7410,7410,7410,7410,10
20250318,131600,94769700,7410,7410,7410,7410,0
20250318,131500,94769700,7410,7410,7410,7410,0
20250318,131400,94769700,7410,7410,7410,7410,0
20250318,131300,94769700,7410,7410,7410,7410,2
20250318,131200,94754880,7410,7405,7410,7405,214
20250318,131100,93169145,7410,7410,7410,7410,0
20250318,131000,93169145,7410,7410,7410,7410,0
20250318,130900,93169145,7410,7410,7410,7410,0
20250318,130800,93169145,7410,7410,7410,7410,0
20250318,130700,93169145,7410,7400,7410,7400,401
20250318,130600,90201735,7400,7400,7400,7400,0
20250318,130500,90201735,7400,7400,7400,7400,0
20250318,130400,90201735,7400,7400,7400,7400,0
20250318,130300,90201735,7400,7400,7400,7400,0
20250318,130200,90201735,7400,7400,7400,7400,0
20250318,130100,90201735,7400,7400,7400,7400,0
20250318,130000,90201735,7400,7400,7400,7400,8
20250318,125900,90142535,7400,7400,7400,7400,0
20250318,125800,90142535,7400,7400,7400,7400,7
20250318,125700,90090735,7400,7400,7400,7400,8
20250318,125600,90031535,7400,7400,7400,7400,0
20250318,125500,90031535,7400,7400,7400,7400,8
20250318,125400,89972335,7400,7400,7400,7400,8
20250318,125300,89913135,7400,7400,7400,7400,0
20250318,125200,89913135,7400,7400,7400,7400,12
20250318,125100,89824335,7400,7400,7410,7400,56
20250318,125000,89409805,7400,7410,7410,7400,26
20250318,124900,89217265,7400,7400,7400,7400,8
20250318,124800,89158065,7400,7400,7400,7400,8
20250318,124700,89098865,7400,7400,7400,7400,0
20250318,124600,89098865,7400,7410,7410,7400,9
20250318,124500,89032245,7410,7400,7410,7400,22
20250318,124400,88869305,7410,7410,7410,7410,14
20250318,124300,88765565,7400,7400,7400,7400,8
20250318,124200,88706365,7400,7400,7400,7400,28
20250318,124100,88499165,7400,7400,7400,7400,0
20250318,124000,88499165,7400,7410,7410,7400,142
20250318,123900,87447015,7400,7400,7400,7400,8
20250318,123800,87387815,7400,7400,7400,7400,0
20250318,123700,87387815,7400,7400,7400,7400,8
20250318,123600,87328615,7400,7400,7400,7400,8
20250318,123500,87269415,7400,7400,7400,7400,0
20250318,123400,87269415,7400,7400,7400,7400,9
20250318,123300,87202815,7400,7400,7400,7400,18
20250318,123200,87069615,7410,7410,7410,7410,10
20250318,123100,86995515,7400,7400,7400,7400,8
20250318,123000,86936315,7400,7400,7400,7400,7
20250318,122900,86884515,7400,7400,7400,7400,0
20250318,122800,86884515,7400,7400,7400,7400,8
20250318,122700,86825315,7410,7400,7410,7400,9
20250318,122600,86758705,7410,7410,7410,7410,0
20250318,122500,86758705,7410,7400,7410,7400,89
20250318,122400,86099295,7400,7400,7400,7400,7
20250318,122300,86047495,7400,7400,7400,7400,0
20250318,122200,86047495,7400,7410,7410,7400,38
20250318,122100,85765995,7400,7400,7400,7400,217
20250318,122000,84160195,7400,7400,7400,7400,0
20250318,121900,84160195,7400,7400,7400,7400,8
20250318,121800,84100995,7400,7400,7400,7400,57
20250318,121700,83679195,7400,7400,7400,7400,0
20250318,121600,83679195,7400,7400,7400,7400,8
20250318,121500,83619995,7400,7400,7400,7400,8
20250318,121400,83560795,7400,7400,7400,7400,0
20250318,121300,83560795,7400,7400,7400,7400,8
20250318,121200,83501595,7400,7400,7400,7400,7
20250318,121100,83449795,7400,7400,7400,7400,0
20250318,121000,83449795,7400,7410,7410,7400,35
20250318,120900,83190525,7400,7400,7400,7400,8
20250318,120800,83131325,7400,7400,7400,7400,0
20250318,120700,83131325,7400,7400,7400,7400,8
20250318,120600,83072125,7400,7400,7400,7400,7
20250318,120500,83020325,7400,7400,7400,7400,0
20250318,120400,83020325,7400,7400,7400,7400,13
20250318,120300,82924125,7410,7400,7410,7400,21
20250318,120200,82768620,7400,7400,7400,7400,0
20250318,120100,82768620,7400,7400,7400,7400,38
20250318,120000,82487420,7400,7400,7400,7400,7
20250318,115900,82435620,7400,7400,7400,7400,0
20250318,115800,82435620,7400,7400,7400,7400,8
20250318,115700,82376420,7400,7400,7400,7400,8
20250318,115600,82317220,7400,7400,7400,7400,1
20250318,115500,82309820,7400,7400,7400,7400,8
20250318,115400,82250620,7400,7400,7400,7400,7
20250318,115300,82198820,7400,7400,7400,7400,0
20250318,115200,82198820,7400,7400,7400,7400,8
20250318,115100,82139620,7400,7400,7400,7400,8
20250318,115000,82080420,7400,7400,7400,7400,0
20250318,114900,82080420,7400,7400,7400,7400,8
20250318,114800,82021220,7400,7400,7400,7400,0
20250318,114700,82021220,7400,7400,7400,7400,0
20250318,114600,82021220,7400,7400,7400,7400,0
20250318,114500,82021220,7400,7400,7400,7400,0
20250318,114400,82021220,7400,7400,7400,7400,32
20250318,114300,81784420,7400,7400,7400,7400,0
20250318,114200,81784420,7400,7400,7400,7400,0
20250318,114100,81784420,7400,7400,7400,7400,0
20250318,114000,81784420,7400,7400,7400,7400,0
20250318,113900,81784420,7400,7400,7400,7400,0
20250318,113800,81784420,7400,7400,7400,7400,0
20250318,113700,81784420,7400,7400,7400,7400,0
20250318,113600,81784420,7400,7400,7400,7400,0
20250318,113500,81784420,7400,7410,7410,7400,9
20250318,113400,81717810,7410,7400,7410,7400,21
20250318,113300,81562380,7400,7400,7400,7400,0
20250318,113200,81562380,7400,7400,7400,7400,7
20250318,113100,81510580,7400,7400,7400,7400,8
20250318,113000,81451380,7400,7400,7400,7400,163
20250318,112900,80245180,7400,7400,7400,7400,8
20250318,112800,80185980,7400,7400,7400,7400,0
20250318,112700,80185980,7400,7400,7400,7400,8
20250318,112600,80126780,7400,7400,7400,7400,7
20250318,112500,80074980,7400,7400,7400,7400,0
20250318,112400,80074980,7400,7400,7400,7400,8
20250318,112300,80015780,7400,7400,7400,7400,8
20250318,112200,79956580,7400,7400,7400,7400,0
20250318,112100,79956580,7400,7400,7400,7400,8
20250318,112000,79897380,7400,7400,7400,7400,0
20250318,111900,79897380,7400,7400,7400,7400,7
20250318,111800,79845580,7400,7400,7400,7400,8
20250318,111700,79786380,7400,7400,7400,7400,13
20250318,111600,79690180,7400,7400,7400,7400,21
20250318,111500,79534780,7400,7400,7400,7400,13
20250318,111400,79438580,7400,7400,7400,7400,1520
20250318,111300,68190580,7400,7400,7400,7400,8
20250318,111200,68131380,7400,7400,7400,7400,1
20250318,111100,68123980,7400,7400,7400,7400,8
20250318,111000,68064780,7400,7400,7400,7400,8
20250318,110900,68005580,7400,7400,7400,7400,0
20250318,110800,68005580,7400,7400,7400,7400,7
20250318,110700,67953780,7400,7400,7400,7400,0
20250318,110600,67953780,7400,7400,7400,7400,8
20250318,110500,67894580,7400,7400,7400,7400,8
20250318,110400,67835380,7410,7400,7410,7400,1891
20250318,110300,53838890,7390,7390,7390,7390,58
20250318,110200,53410270,7390,7390,7390,7390,7
20250318,110100,53358540,7390,7390,7390,7390,0
20250318,110000,53358540,7390,7390,7390,7390,8
20250318,105900,53299420,7390,7390,7390,7390,0
20250318,105800,53299420,7390,7390,7390,7390,8
20250318,105700,53240300,7400,7390,7400,7390,273
20250318,105600,51220180,7390,7390,7390,7390,0
20250318,105500,51220180,7390,7390,7390,7390,7
20250318,105400,51168450,7390,7390,7390,7390,8
20250318,105300,51109330,7390,7390,7390,7390,0
20250318,105200,51109330,7390,7390,7390,7390,8
20250318,105100,51050210,7390,7390,7390,7390,0
20250318,105000,51050210,7390,7390,7390,7390,8
20250318,104900,50991090,7390,7390,7390,7390,7
20250318,104800,50939360,7400,7400,7400,7400,0
20250318,104700,50939360,7400,7390,7400,7390,22
20250318,104600,50776640,7390,7390,7390,7390,8
20250318,104500,50717520,7390,7390,7390,7390,4
20250318,104400,50687960,7390,7400,7400,7390,58
20250318,104300,50258840,7390,7390,7390,7390,0
20250318,104200,50258840,7390,7390,7390,7390,7
20250318,104100,50207110,7390,7390,7390,7390,8
20250318,104000,50147990,7390,7390,7390,7390,0
20250318,103900,50147990,7390,7390,7390,7390,8
20250318,103800,50088870,7400,7390,7400,7390,15
20250318,103700,49977950,7400,7400,7400,7400,0
20250318,103600,49977950,7400,7390,7400,7390,12
20250318,103500,49889220,7390,7390,7390,7390,0
20250318,103400,49889220,7390,7390,7390,7390,8
20250318,103300,49830100,7400,7390,7400,7390,122
20250318,103200,48927380,7400,7400,7400,7400,5
20250318,103100,48890380,7400,7390,7400,7390,17
20250318,103000,48764650,7390,7390,7390,7390,9
20250318,102900,48698140,7400,7400,7400,7400,0
20250318,102800,48698140,7400,7390,7400,7390,9
20250318,102700,48631620,7390,7390,7390,7390,0
20250318,102600,48631620,7390,7390,7390,7390,8
20250318,102500,48572500,7390,7390,7390,7390,7
20250318,102400,48520770,7390,7390,7390,7390,5
20250318,102300,48483820,7390,7390,7390,7390,9
20250318,102200,48417310,7390,7390,7390,7390,8
20250318,102100,48358190,7390,7390,7390,7390,0
20250318,102000,48358190,7390,7390,7390,7390,10
20250318,101900,48284290,7390,7390,7390,7390,199
20250318,101800,46813680,7390,7400,7400,7390,59
20250318,101700,46377650,7400,7400,7400,7390,10
20250318,101600,46303730,7400,7390,7400,7390,11
20250318,101500,46222430,7390,7390,7390,7390,8
20250318,101400,46163310,7400,7390,7400,7390,10
20250318,101300,46089390,7400,7400,7400,7400,3
20250318,101200,46067190,7390,7390,7390,7390,7
20250318,101100,46015460,7400,7400,7400,7400,2
20250318,101000,46000660,7390,7390,7400,7390,2880
20250318,100900,24717440,7380,7380,7380,7380,8
20250318,100800,24658400,7380,7380,7380,7380,0
20250318,100700,24658400,7380,7380,7380,7380,8
20250318,100600,24599360,7380,7380,7380,7380,7
20250318,100500,24547700,7380,7380,7380,7380,9
20250318,100400,24481280,7380,7380,7380,7380,8
20250318,100300,24422240,7390,7390,7390,7390,1
20250318,100200,24414850,7380,7380,7380,7380,8
20250318,100100,24355810,7380,7380,7380,7380,8
20250318,100000,24296770,7380,7380,7380,7380,0
20250318,095900,24296770,7380,7380,7380,7380,7
20250318,095800,24245110,7380,7380,7380,7380,8
20250318,095700,24186070,7380,7380,7380,7380,0
20250318,095600,24186070,7380,7380,7380,7380,8
20250318,095500,24127030,7380,7380,7380,7380,0
20250318,095400,24127030,7380,7390,7390,7380,10
20250318,095300,24053210,7380,7380,7380,7380,7
20250318,095200,24001550,7380,7380,7380,7380,0
20250318,095100,24001550,7380,7380,7380,7380,8
20250318,095000,23942510,7380,7380,7380,7380,8
20250318,094900,23883470,7390,7390,7390,7390,163
20250318,094800,22678900,7380,7380,7380,7380,8
20250318,094700,22619860,7380,7380,7380,7380,6
20250318,094600,22575580,7380,7380,7380,7380,7
20250318,094500,22523920,7380,7385,7390,7380,143
20250318,094400,21467255,7380,7380,7380,7380,0
20250318,094300,21467255,7380,7380,7380,7380,8
20250318,094200,21408215,7380,7380,7380,7380,7
20250318,094100,21356555,7380,7380,7380,7380,0
20250318,094000,21356555,7380,7380,7380,7380,317
20250318,093900,19017095,7380,7380,7380,7380,0
20250318,093800,19017095,7380,7380,7380,7380,8
20250318,093700,18958055,7385,7380,7385,7380,12
20250318,093600,18869475,7385,7385,7385,7385,4
20250318,093500,18839935,7380,7385,7385,7380,8
20250318,093400,18780890,7385,7380,7385,7380,14
20250318,093300,18677540,7385,7390,7390,7385,3
20250318,093200,18655375,7390,7380,7390,7380,10
20250318,093100,18581555,7380,7380,7380,7380,20
20250318,093000,18433955,7380,7390,7390,7380,29
20250318,092900,18219725,7380,7380,7380,7380,7
20250318,092800,18168065,7380,7380,7380,7380,0
20250318,092700,18168065,7380,7380,7380,7380,8
20250318,092600,18109025,7380,7380,7380,7380,8
20250318,092500,18049985,7380,7380,7380,7380,0
20250318,092400,18049985,7380,7380,7380,7380,13
20250318,092300,17954045,7380,7380,7380,7380,0
20250318,092200,17954045,7380,7380,7380,7380,7
20250318,092100,17902385,7380,7380,7380,7380,8
20250318,092000,17843345,7390,7380,7390,7380,300
20250318,091900,15627345,7380,7380,7380,7380,120
20250318,091800,14741745,7380,7380,7380,7380,120
20250318,091700,13856145,7380,7380,7380,7380,1
20250318,091600,13848765,7380,7380,7380,7380,7
20250318,091500,13797105,7380,7380,7380,7380,0
20250318,091400,13797105,7380,7380,7380,7380,9
20250318,091300,13730685,7380,7380,7380,7380,120
20250318,091200,12845085,7380,7380,7380,7380,408
20250318,091100,9834045,7380,7375,7380,7375,953
20250318,091000,2800930,7370,7370,7370,7370,8
20250318,090900,2741970,7370,7370,7370,7370,0
20250318,090800,2741970,7370,7370,7370,7370,9
20250318,090700,2675640,7370,7370,7370,7370,123
20250318,090600,1769130,7370,7370,7370,7370,108
20250318,090500,973170,7370,7370,7370,7370,9
20250318,090400,906840,7370,7370,7370,7370,111
20250318,090300,88770,7370,7370,7370,7370,0
20250318,090200,88770,7370,7370,7370,7370,1
20250318,090100,81400,7380,7380,7380,7380,1
20250318,090000,74020,7370,7410,7410,7370,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 214300 183964480 7410 7410 7410 7410 3558
3 20250318 214200 183964480 7410 7410 7410 7410 0
4 20250318 214100 183964480 7410 7410 7410 7410 0
5 20250318 214000 183964480 7410 7410 7410 7410 0
6 20250318 213900 183964480 7410 7410 7410 7410 0
7 20250318 213800 183964480 7410 7410 7410 7410 0
8 20250318 213700 183964480 7410 7410 7410 7410 0
9 20250318 213600 183964480 7410 7410 7410 7410 0
10 20250318 213500 183964480 7410 7410 7410 7410 0
11 20250318 213400 183964480 7410 7410 7410 7410 0
12 20250318 213300 183964480 7410 7410 7410 7410 0
13 20250318 213200 183964480 7410 7410 7410 7410 0
14 20250318 213100 183964480 7410 7410 7410 7410 0
15 20250318 213000 183964480 7410 7410 7410 7410 0
16 20250318 212900 183964480 7410 7410 7410 7410 0
17 20250318 212800 183964480 7410 7410 7410 7410 0
18 20250318 212700 183964480 7410 7410 7410 7410 0
19 20250318 212600 183964480 7410 7410 7410 7410 0
20 20250318 212500 183964480 7410 7410 7410 7410 0
21 20250318 212400 183964480 7410 7410 7410 7410 0
22 20250318 212300 183964480 7410 7410 7410 7410 0
23 20250318 212200 183964480 7410 7410 7410 7410 0
24 20250318 212100 183964480 7410 7410 7410 7410 0
25 20250318 212000 183964480 7410 7410 7410 7410 0
26 20250318 211900 183964480 7410 7410 7410 7410 0
27 20250318 211800 183964480 7410 7410 7410 7410 0
28 20250318 211700 183964480 7410 7410 7410 7410 0
29 20250318 211600 183964480 7410 7410 7410 7410 0
30 20250318 211500 183964480 7410 7410 7410 7410 0
31 20250318 211400 183964480 7410 7410 7410 7410 0
32 20250318 211300 183964480 7410 7410 7410 7410 3558
33 20250318 211200 183964480 7410 7410 7410 7410 0
34 20250318 211100 183964480 7410 7410 7410 7410 0
35 20250318 211000 183964480 7410 7410 7410 7410 0
36 20250318 210900 183964480 7410 7410 7410 7410 0
37 20250318 210800 183964480 7410 7410 7410 7410 0
38 20250318 210700 183964480 7410 7410 7410 7410 0
39 20250318 210600 183964480 7410 7410 7410 7410 0
40 20250318 210500 183964480 7410 7410 7410 7410 0
41 20250318 210400 183964480 7410 7410 7410 7410 0
42 20250318 210300 183964480 7410 7410 7410 7410 0
43 20250318 210200 183964480 7410 7410 7410 7410 0
44 20250318 210100 183964480 7410 7410 7410 7410 0
45 20250318 210000 183964480 7410 7410 7410 7410 0
46 20250318 205900 183964480 7410 7410 7410 7410 0
47 20250318 205800 183964480 7410 7410 7410 7410 0
48 20250318 205700 183964480 7410 7410 7410 7410 0
49 20250318 205600 183964480 7410 7410 7410 7410 0
50 20250318 205500 183964480 7410 7410 7410 7410 0
51 20250318 205400 183964480 7410 7410 7410 7410 0
52 20250318 205300 183964480 7410 7410 7410 7410 0
53 20250318 205200 183964480 7410 7410 7410 7410 0
54 20250318 205100 183964480 7410 7410 7410 7410 0
55 20250318 205000 183964480 7410 7410 7410 7410 0
56 20250318 204900 183964480 7410 7410 7410 7410 0
57 20250318 204800 183964480 7410 7410 7410 7410 0
58 20250318 204700 183964480 7410 7410 7410 7410 0
59 20250318 204600 183964480 7410 7410 7410 7410 0
60 20250318 204500 183964480 7410 7410 7410 7410 0
61 20250318 204400 183964480 7410 7410 7410 7410 0
62 20250318 204300 183964480 7410 7410 7410 7410 3558
63 20250318 204200 183964480 7410 7410 7410 7410 0
64 20250318 204100 183964480 7410 7410 7410 7410 0
65 20250318 204000 183964480 7410 7410 7410 7410 0
66 20250318 203900 183964480 7410 7410 7410 7410 0
67 20250318 203800 183964480 7410 7410 7410 7410 0
68 20250318 203700 183964480 7410 7410 7410 7410 0
69 20250318 203600 183964480 7410 7410 7410 7410 0
70 20250318 203500 183964480 7410 7410 7410 7410 0
71 20250318 203400 183964480 7410 7410 7410 7410 0
72 20250318 203300 183964480 7410 7410 7410 7410 0
73 20250318 203200 183964480 7410 7410 7410 7410 0
74 20250318 203100 183964480 7410 7410 7410 7410 0
75 20250318 203000 183964480 7410 7410 7410 7410 0
76 20250318 202900 183964480 7410 7410 7410 7410 0
77 20250318 202800 183964480 7410 7410 7410 7410 0
78 20250318 202700 183964480 7410 7410 7410 7410 0
79 20250318 202600 183964480 7410 7410 7410 7410 0
80 20250318 202500 183964480 7410 7410 7410 7410 0
81 20250318 202400 183964480 7410 7410 7410 7410 0
82 20250318 202300 183964480 7410 7410 7410 7410 0
83 20250318 202200 183964480 7410 7410 7410 7410 0
84 20250318 202100 183964480 7410 7410 7410 7410 0
85 20250318 202000 183964480 7410 7410 7410 7410 0
86 20250318 201900 183964480 7410 7410 7410 7410 0
87 20250318 201800 183964480 7410 7410 7410 7410 0
88 20250318 201700 183964480 7410 7410 7410 7410 0
89 20250318 201600 183964480 7410 7410 7410 7410 0
90 20250318 201500 183964480 7410 7410 7410 7410 0
91 20250318 201400 183964480 7410 7410 7410 7410 0
92 20250318 201300 183964480 7410 7410 7410 7410 3558
93 20250318 201200 183964480 7410 7410 7410 7410 0
94 20250318 201100 183964480 7410 7410 7410 7410 0
95 20250318 201000 183964480 7410 7410 7410 7410 0
96 20250318 200900 183964480 7410 7410 7410 7410 0
97 20250318 200800 183964480 7410 7410 7410 7410 0
98 20250318 200700 183964480 7410 7410 7410 7410 0
99 20250318 200600 183964480 7410 7410 7410 7410 0
100 20250318 200500 183964480 7410 7410 7410 7410 0
101 20250318 200400 183964480 7410 7410 7410 7410 0
102 20250318 200300 183964480 7410 7410 7410 7410 0
103 20250318 200200 183964480 7410 7410 7410 7410 0
104 20250318 200100 183964480 7410 7410 7410 7410 0
105 20250318 200000 183964480 7410 7410 7410 7410 0
106 20250318 195900 183964480 7410 7410 7410 7410 0
107 20250318 195800 183964480 7410 7410 7410 7410 0
108 20250318 195700 183964480 7410 7410 7410 7410 0
109 20250318 195600 183964480 7410 7410 7410 7410 0
110 20250318 195500 183964480 7410 7410 7410 7410 0
111 20250318 195400 183964480 7410 7410 7410 7410 0
112 20250318 195300 183964480 7410 7410 7410 7410 0
113 20250318 195200 183964480 7410 7410 7410 7410 0
114 20250318 195100 183964480 7410 7410 7410 7410 0
115 20250318 195000 183964480 7410 7410 7410 7410 0
116 20250318 194900 183964480 7410 7410 7410 7410 0
117 20250318 194800 183964480 7410 7410 7410 7410 0
118 20250318 194700 183964480 7410 7410 7410 7410 0
119 20250318 194600 183964480 7410 7410 7410 7410 0
120 20250318 194500 183964480 7410 7410 7410 7410 0
121 20250318 194400 183964480 7410 7410 7410 7410 0
122 20250318 194300 183964480 7410 7410 7410 7410 3558
123 20250318 194200 183964480 7410 7410 7410 7410 0
124 20250318 194100 183964480 7410 7410 7410 7410 0
125 20250318 194000 183964480 7410 7410 7410 7410 0
126 20250318 193900 183964480 7410 7410 7410 7410 0
127 20250318 193800 183964480 7410 7410 7410 7410 0
128 20250318 193700 183964480 7410 7410 7410 7410 0
129 20250318 193600 183964480 7410 7410 7410 7410 0
130 20250318 193500 183964480 7410 7410 7410 7410 0
131 20250318 193400 183964480 7410 7410 7410 7410 0
132 20250318 193300 183964480 7410 7410 7410 7410 0
133 20250318 193200 183964480 7410 7410 7410 7410 0
134 20250318 193100 183964480 7410 7410 7410 7410 0
135 20250318 193000 183964480 7410 7410 7410 7410 0
136 20250318 192900 183964480 7410 7410 7410 7410 0
137 20250318 192800 183964480 7410 7410 7410 7410 0
138 20250318 192700 183964480 7410 7410 7410 7410 0
139 20250318 192600 183964480 7410 7410 7410 7410 0
140 20250318 192500 183964480 7410 7410 7410 7410 0
141 20250318 192400 183964480 7410 7410 7410 7410 0
142 20250318 192300 183964480 7410 7410 7410 7410 0
143 20250318 192200 183964480 7410 7410 7410 7410 0
144 20250318 192100 183964480 7410 7410 7410 7410 0
145 20250318 192000 183964480 7410 7410 7410 7410 0
146 20250318 191900 183964480 7410 7410 7410 7410 0
147 20250318 191800 183964480 7410 7410 7410 7410 0
148 20250318 191700 183964480 7410 7410 7410 7410 0
149 20250318 191600 183964480 7410 7410 7410 7410 0
150 20250318 191500 183964480 7410 7410 7410 7410 0
151 20250318 191400 183964480 7410 7410 7410 7410 0
152 20250318 191300 183964480 7410 7410 7410 7410 3558
153 20250318 191200 183964480 7410 7410 7410 7410 0
154 20250318 191100 183964480 7410 7410 7410 7410 0
155 20250318 191000 183964480 7410 7410 7410 7410 0
156 20250318 190900 183964480 7410 7410 7410 7410 0
157 20250318 190800 183964480 7410 7410 7410 7410 0
158 20250318 190700 183964480 7410 7410 7410 7410 0
159 20250318 190600 183964480 7410 7410 7410 7410 0
160 20250318 190500 183964480 7410 7410 7410 7410 0
161 20250318 190400 183964480 7410 7410 7410 7410 0
162 20250318 190300 183964480 7410 7410 7410 7410 0
163 20250318 190200 183964480 7410 7410 7410 7410 0
164 20250318 190100 183964480 7410 7410 7410 7410 0
165 20250318 190000 183964480 7410 7410 7410 7410 0
166 20250318 185900 183964480 7410 7410 7410 7410 0
167 20250318 185800 183964480 7410 7410 7410 7410 0
168 20250318 185700 183964480 7410 7410 7410 7410 0
169 20250318 185600 183964480 7410 7410 7410 7410 0
170 20250318 185500 183964480 7410 7410 7410 7410 0
171 20250318 185400 183964480 7410 7410 7410 7410 0
172 20250318 185300 183964480 7410 7410 7410 7410 0
173 20250318 185200 183964480 7410 7410 7410 7410 0
174 20250318 185100 183964480 7410 7410 7410 7410 0
175 20250318 185000 183964480 7410 7410 7410 7410 0
176 20250318 184900 183964480 7410 7410 7410 7410 0
177 20250318 184800 183964480 7410 7410 7410 7410 0
178 20250318 184700 183964480 7410 7410 7410 7410 0
179 20250318 184600 183964480 7410 7410 7410 7410 0
180 20250318 184500 183964480 7410 7410 7410 7410 0
181 20250318 184400 183964480 7410 7410 7410 7410 0
182 20250318 184300 183964480 7410 7410 7410 7410 3558
183 20250318 184200 183964480 7410 7410 7410 7410 0
184 20250318 184100 183964480 7410 7410 7410 7410 0
185 20250318 184000 183964480 7410 7410 7410 7410 0
186 20250318 183900 183964480 7410 7410 7410 7410 0
187 20250318 183800 183964480 7410 7410 7410 7410 0
188 20250318 183700 183964480 7410 7410 7410 7410 0
189 20250318 183600 183964480 7410 7410 7410 7410 0
190 20250318 183500 183964480 7410 7410 7410 7410 0
191 20250318 183400 183964480 7410 7410 7410 7410 0
192 20250318 183300 183964480 7410 7410 7410 7410 0
193 20250318 183200 183964480 7410 7410 7410 7410 0
194 20250318 183100 183964480 7410 7410 7410 7410 0
195 20250318 183000 183964480 7410 7410 7410 7410 0
196 20250318 182900 183964480 7410 7410 7410 7410 0
197 20250318 182800 183964480 7410 7410 7410 7410 0
198 20250318 182700 183964480 7410 7410 7410 7410 0
199 20250318 182600 183964480 7410 7410 7410 7410 0
200 20250318 182500 183964480 7410 7410 7410 7410 0
201 20250318 182400 183964480 7410 7410 7410 7410 0
202 20250318 182300 183964480 7410 7410 7410 7410 0
203 20250318 182200 183964480 7410 7410 7410 7410 0
204 20250318 182100 183964480 7410 7410 7410 7410 0
205 20250318 182000 183964480 7410 7410 7410 7410 0
206 20250318 181900 183964480 7410 7410 7410 7410 0
207 20250318 181800 183964480 7410 7410 7410 7410 0
208 20250318 181700 183964480 7410 7410 7410 7410 0
209 20250318 181600 183964480 7410 7410 7410 7410 0
210 20250318 181500 183964480 7410 7410 7410 7410 0
211 20250318 181400 183964480 7410 7410 7410 7410 0
212 20250318 181300 183964480 7410 7410 7410 7410 3558
213 20250318 181200 183964480 7410 7410 7410 7410 0
214 20250318 181100 183964480 7410 7410 7410 7410 0
215 20250318 181000 183964480 7410 7410 7410 7410 0
216 20250318 180900 183964480 7410 7410 7410 7410 0
217 20250318 180800 183964480 7410 7410 7410 7410 0
218 20250318 180700 183964480 7410 7410 7410 7410 0
219 20250318 180600 183964480 7410 7410 7410 7410 0
220 20250318 180500 183964480 7410 7410 7410 7410 0
221 20250318 180400 183964480 7410 7410 7410 7410 0
222 20250318 180300 183964480 7410 7410 7410 7410 0
223 20250318 180200 183964480 7410 7410 7410 7410 0
224 20250318 180100 183964480 7410 7410 7410 7410 0
225 20250318 180000 183964480 7410 7410 7410 7410 0
226 20250318 175900 183964480 7410 7410 7410 7410 0
227 20250318 175800 183964480 7410 7410 7410 7410 0
228 20250318 175700 183964480 7410 7410 7410 7410 0
229 20250318 175600 183964480 7410 7410 7410 7410 0
230 20250318 175500 183964480 7410 7410 7410 7410 0
231 20250318 175400 183964480 7410 7410 7410 7410 0
232 20250318 175300 183964480 7410 7410 7410 7410 0
233 20250318 175200 183964480 7410 7410 7410 7410 0
234 20250318 175100 183964480 7410 7410 7410 7410 0
235 20250318 175000 183964480 7410 7410 7410 7410 0
236 20250318 174900 183964480 7410 7410 7410 7410 0
237 20250318 174800 183964480 7410 7410 7410 7410 0
238 20250318 174700 183964480 7410 7410 7410 7410 0
239 20250318 174600 183964480 7410 7410 7410 7410 0
240 20250318 174500 183964480 7410 7410 7410 7410 0
241 20250318 174400 183964480 7410 7410 7410 7410 0
242 20250318 174300 183964480 7410 7410 7410 7410 3558
243 20250318 174200 183964480 7410 7410 7410 7410 0
244 20250318 174100 183964480 7410 7410 7410 7410 0
245 20250318 174000 183964480 7410 7410 7410 7410 0
246 20250318 173900 183964480 7410 7410 7410 7410 0
247 20250318 173800 183964480 7410 7410 7410 7410 0
248 20250318 173700 183964480 7410 7410 7410 7410 0
249 20250318 173600 183964480 7410 7410 7410 7410 0
250 20250318 173500 183964480 7410 7410 7410 7410 0
251 20250318 173400 183964480 7410 7410 7410 7410 0
252 20250318 173300 183964480 7410 7410 7410 7410 0
253 20250318 173200 183964480 7410 7410 7410 7410 0
254 20250318 173100 183964480 7410 7410 7410 7410 0
255 20250318 173000 183964480 7410 7410 7410 7410 0
256 20250318 172900 183964480 7410 7410 7410 7410 0
257 20250318 172800 183964480 7410 7410 7410 7410 0
258 20250318 172700 183964480 7410 7410 7410 7410 0
259 20250318 172600 183964480 7410 7410 7410 7410 0
260 20250318 172500 183964480 7410 7410 7410 7410 0
261 20250318 172400 183964480 7410 7410 7410 7410 0
262 20250318 172300 183964480 7410 7410 7410 7410 0
263 20250318 172200 183964480 7410 7410 7410 7410 0
264 20250318 172100 183964480 7410 7410 7410 7410 0
265 20250318 172000 183964480 7410 7410 7410 7410 0
266 20250318 171900 183964480 7410 7410 7410 7410 0
267 20250318 171800 183964480 7410 7410 7410 7410 0
268 20250318 171700 183964480 7410 7410 7410 7410 0
269 20250318 171600 183964480 7410 7410 7410 7410 0
270 20250318 171500 183964480 7410 7410 7410 7410 0
271 20250318 171400 183964480 7410 7410 7410 7410 0
272 20250318 171300 183964480 7410 7410 7410 7410 3558
273 20250318 171200 183964480 7410 7410 7410 7410 0
274 20250318 171100 183964480 7410 7410 7410 7410 0
275 20250318 171000 183964480 7410 7410 7410 7410 0
276 20250318 170900 183964480 7410 7410 7410 7410 0
277 20250318 170800 183964480 7410 7410 7410 7410 0
278 20250318 170700 183964480 7410 7410 7410 7410 0
279 20250318 170600 183964480 7410 7410 7410 7410 0
280 20250318 170500 183964480 7410 7410 7410 7410 0
281 20250318 170400 183964480 7410 7410 7410 7410 0
282 20250318 170300 183964480 7410 7410 7410 7410 0
283 20250318 170200 183964480 7410 7410 7410 7410 0
284 20250318 170100 183964480 7410 7410 7410 7410 0
285 20250318 170000 183964480 7410 7410 7410 7410 0
286 20250318 165900 183964480 7410 7410 7410 7410 0
287 20250318 165800 183964480 7410 7410 7410 7410 0
288 20250318 165700 183964480 7410 7410 7410 7410 0
289 20250318 165600 183964480 7410 7410 7410 7410 0
290 20250318 165500 183964480 7410 7410 7410 7410 0
291 20250318 165400 183964480 7410 7410 7410 7410 0
292 20250318 165300 183964480 7410 7410 7410 7410 0
293 20250318 165200 183964480 7410 7410 7410 7410 0
294 20250318 165100 183964480 7410 7410 7410 7410 0
295 20250318 165000 183964480 7410 7410 7410 7410 0
296 20250318 164900 183964480 7410 7410 7410 7410 0
297 20250318 164800 183964480 7410 7410 7410 7410 0
298 20250318 164700 183964480 7410 7410 7410 7410 0
299 20250318 164600 183964480 7410 7410 7410 7410 0
300 20250318 164500 183964480 7410 7410 7410 7410 0
301 20250318 164400 183964480 7410 7410 7410 7410 0
302 20250318 164300 183964480 7410 7410 7410 7410 3558
303 20250318 164200 183964480 7410 7410 7410 7410 0
304 20250318 164100 183964480 7410 7410 7410 7410 0
305 20250318 164000 183964480 7410 7410 7410 7410 0
306 20250318 163900 183964480 7410 7410 7410 7410 0
307 20250318 163800 183964480 7410 7410 7410 7410 0
308 20250318 163700 183964480 7410 7410 7410 7410 0
309 20250318 163600 183964480 7410 7410 7410 7410 0
310 20250318 163500 183964480 7410 7410 7410 7410 0
311 20250318 163400 183964480 7410 7410 7410 7410 0
312 20250318 163300 183964480 7410 7410 7410 7410 0
313 20250318 163200 183964480 7410 7410 7410 7410 0
314 20250318 163100 183964480 7410 7410 7410 7410 0
315 20250318 163000 183964480 7410 7410 7410 7410 0
316 20250318 162900 183964480 7410 7410 7410 7410 0
317 20250318 162800 183964480 7410 7410 7410 7410 0
318 20250318 162700 183964480 7410 7410 7410 7410 0
319 20250318 162600 183964480 7410 7410 7410 7410 0
320 20250318 162500 183964480 7410 7410 7410 7410 0
321 20250318 162400 183964480 7410 7410 7410 7410 0
322 20250318 162300 183964480 7410 7410 7410 7410 0
323 20250318 162200 183964480 7410 7410 7410 7410 0
324 20250318 162100 183964480 7410 7410 7410 7410 0
325 20250318 162000 183964480 7410 7410 7410 7410 0
326 20250318 161900 183964480 7410 7410 7410 7410 0
327 20250318 161800 183964480 7410 7410 7410 7410 0
328 20250318 161700 183964480 7410 7410 7410 7410 0
329 20250318 161600 183964480 7410 7410 7410 7410 0
330 20250318 161500 183964480 7410 7410 7410 7410 0
331 20250318 161400 183964480 7410 7410 7410 7410 0
332 20250318 161300 183964480 7410 7410 7410 7410 3558
333 20250318 161200 183964480 7410 7410 7410 7410 0
334 20250318 161100 183964480 7410 7410 7410 7410 0
335 20250318 161000 183964480 7410 7410 7410 7410 0
336 20250318 160900 183964480 7410 7410 7410 7410 0
337 20250318 160800 183964480 7410 7410 7410 7410 0
338 20250318 160700 183964480 7410 7410 7410 7410 0
339 20250318 160600 183964480 7410 7410 7410 7410 0
340 20250318 160500 183964480 7410 7410 7410 7410 0
341 20250318 160400 183964480 7410 7410 7410 7410 0
342 20250318 160300 183964480 7410 7410 7410 7410 0
343 20250318 160200 183964480 7410 7410 7410 7410 0
344 20250318 160100 183964480 7410 7410 7410 7410 0
345 20250318 160000 183964480 7410 7410 7410 7410 0
346 20250318 155900 183964480 7410 7410 7410 7410 0
347 20250318 155800 183964480 7410 7410 7410 7410 0
348 20250318 155700 183964480 7410 7410 7410 7410 0
349 20250318 155600 183964480 7410 7410 7410 7410 0
350 20250318 155500 183964480 7410 7410 7410 7410 0
351 20250318 155400 183964480 7410 7410 7410 7410 0
352 20250318 155300 183964480 7410 7410 7410 7410 0
353 20250318 155200 183964480 7410 7410 7410 7410 0
354 20250318 155100 183964480 7410 7410 7410 7410 0
355 20250318 155000 183964480 7410 7410 7410 7410 0
356 20250318 154900 183964480 7410 7410 7410 7410 0
357 20250318 154800 183964480 7410 7410 7410 7410 0
358 20250318 154700 183964480 7410 7410 7410 7410 0
359 20250318 154600 183964480 7410 7410 7410 7410 0
360 20250318 154500 183964480 7410 7410 7410 7410 0
361 20250318 154400 183964480 7410 7410 7410 7410 0
362 20250318 154300 183964480 7410 7410 7410 7410 3558
363 20250318 154200 183964480 7410 7410 7410 7410 0
364 20250318 154100 183964480 7410 7410 7410 7410 0
365 20250318 154000 183964480 7410 7410 7410 7410 0
366 20250318 153900 183964480 7410 7410 7410 7410 0
367 20250318 153800 183964480 7410 7410 7410 7410 0
368 20250318 153700 183964480 7410 7410 7410 7410 0
369 20250318 153600 183964480 7410 7410 7410 7410 0
370 20250318 153500 183964480 7410 7410 7410 7410 0
371 20250318 153400 183964480 7410 7410 7410 7410 0
372 20250318 153300 183964480 7410 7410 7410 7410 0
373 20250318 153200 183964480 7410 7410 7410 7410 0
374 20250318 153100 183964480 7410 7410 7410 7410 0
375 20250318 153000 183964480 7410 7410 7410 7410 3558
376 20250318 152900 157599700 7400 7400 7400 7400 0
377 20250318 152800 157599700 7400 7400 7400 7400 0
378 20250318 152700 157599700 7400 7400 7400 7400 0
379 20250318 152600 157599700 7400 7400 7400 7400 0
380 20250318 152500 157599700 7400 7400 7400 7400 0
381 20250318 152400 157599700 7400 7400 7400 7400 0
382 20250318 152300 157599700 7400 7400 7400 7400 0
383 20250318 152200 157599700 7400 7400 7400 7400 0
384 20250318 152100 157599700 7400 7400 7400 7400 0
385 20250318 152000 157599700 7400 7400 7400 7400 0
386 20250318 151900 157599700 7400 7400 7400 7400 21
387 20250318 151800 157444300 7405 7405 7405 7405 0
388 20250318 151700 157444300 7405 7405 7405 7405 125
389 20250318 151600 156518675 7400 7400 7400 7400 0
390 20250318 151500 156518675 7400 7400 7400 7400 1
391 20250318 151400 156511275 7400 7400 7400 7400 0
392 20250318 151300 156511275 7400 7400 7400 7400 0
393 20250318 151200 156511275 7400 7405 7405 7400 1265
394 20250318 151100 147148950 7400 7400 7400 7400 91
395 20250318 151000 146475550 7400 7400 7400 7400 0
396 20250318 150900 146475550 7400 7400 7400 7400 0
397 20250318 150800 146475550 7400 7400 7400 7400 0
398 20250318 150700 146475550 7400 7400 7400 7400 0
399 20250318 150600 146475550 7400 7400 7400 7400 0
400 20250318 150500 146475550 7400 7400 7400 7400 0
401 20250318 150400 146475550 7400 7400 7400 7400 0
402 20250318 150300 146475550 7400 7400 7400 7400 0
403 20250318 150200 146475550 7400 7410 7410 7400 1514
404 20250318 150100 135271810 7410 7410 7410 7410 622
405 20250318 150000 130662790 7410 7410 7410 7410 5
406 20250318 145900 130625740 7410 7410 7410 7410 0
407 20250318 145800 130625740 7410 7410 7410 7410 0
408 20250318 145700 130625740 7410 7410 7410 7410 500
409 20250318 145600 126920740 7410 7410 7410 7410 0
410 20250318 145500 126920740 7410 7410 7410 7410 0
411 20250318 145400 126920740 7410 7410 7410 7410 10
412 20250318 145300 126846640 7400 7410 7410 7400 52
413 20250318 145200 126461805 7405 7405 7405 7405 0
414 20250318 145100 126461805 7405 7405 7405 7405 0
415 20250318 145000 126461805 7405 7405 7405 7405 0
416 20250318 144900 126461805 7405 7405 7405 7405 0
417 20250318 144800 126461805 7405 7405 7405 7405 0
418 20250318 144700 126461805 7405 7405 7405 7405 0
419 20250318 144600 126461805 7405 7405 7405 7405 0
420 20250318 144500 126461805 7405 7405 7405 7405 0
421 20250318 144400 126461805 7405 7405 7405 7405 0
422 20250318 144300 126461805 7405 7405 7405 7405 0
423 20250318 144200 126461805 7405 7405 7405 7405 0
424 20250318 144100 126461805 7405 7405 7405 7405 1
425 20250318 144000 126454400 7410 7410 7410 7410 0
426 20250318 143900 126454400 7410 7410 7410 7410 0
427 20250318 143800 126454400 7410 7405 7410 7405 11
428 20250318 143700 126372895 7400 7400 7400 7400 0
429 20250318 143600 126372895 7400 7400 7400 7400 0
430 20250318 143500 126372895 7400 7400 7400 7400 0
431 20250318 143400 126372895 7400 7400 7400 7400 1
432 20250318 143300 126365495 7400 7400 7400 7400 0
433 20250318 143200 126365495 7400 7400 7400 7400 0
434 20250318 143100 126365495 7400 7400 7400 7400 0
435 20250318 143000 126365495 7400 7400 7400 7400 0
436 20250318 142900 126365495 7400 7400 7400 7400 0
437 20250318 142800 126365495 7400 7400 7400 7400 0
438 20250318 142700 126365495 7400 7400 7400 7400 100
439 20250318 142600 125625495 7410 7410 7410 7410 0
440 20250318 142500 125625495 7410 7410 7410 7410 0
441 20250318 142400 125625495 7410 7410 7410 7410 0
442 20250318 142300 125625495 7410 7410 7410 7410 5
443 20250318 142200 125588445 7400 7400 7400 7400 0
444 20250318 142100 125588445 7400 7400 7400 7400 0
445 20250318 142000 125588445 7400 7400 7400 7400 0
446 20250318 141900 125588445 7400 7400 7400 7400 0
447 20250318 141800 125588445 7400 7400 7400 7400 0
448 20250318 141700 125588445 7400 7400 7400 7400 0
449 20250318 141600 125588445 7400 7400 7400 7400 0
450 20250318 141500 125588445 7400 7400 7400 7400 0
451 20250318 141400 125588445 7400 7400 7400 7400 0
452 20250318 141300 125588445 7400 7400 7400 7400 0
453 20250318 141200 125588445 7400 7400 7400 7400 2
454 20250318 141100 125573645 7400 7400 7400 7400 0
455 20250318 141000 125573645 7400 7400 7400 7400 0
456 20250318 140900 125573645 7400 7400 7400 7400 0
457 20250318 140800 125573645 7400 7400 7400 7400 0
458 20250318 140700 125573645 7400 7400 7400 7400 0
459 20250318 140600 125573645 7400 7400 7400 7400 0
460 20250318 140500 125573645 7400 7400 7400 7400 31
461 20250318 140400 125344245 7410 7410 7410 7410 0
462 20250318 140300 125344245 7410 7410 7410 7410 0
463 20250318 140200 125344245 7410 7410 7410 7410 0
464 20250318 140100 125344245 7410 7410 7410 7410 0
465 20250318 140000 125344245 7410 7410 7410 7410 0
466 20250318 135900 125344245 7410 7410 7410 7410 1
467 20250318 135800 125336835 7400 7400 7400 7400 0
468 20250318 135700 125336835 7400 7400 7400 7400 0
469 20250318 135600 125336835 7400 7400 7400 7400 0
470 20250318 135500 125336835 7400 7400 7400 7400 150
471 20250318 135400 124226835 7400 7400 7400 7400 0
472 20250318 135300 124226835 7400 7405 7405 7400 550
473 20250318 135200 120156330 7405 7405 7405 7405 0
474 20250318 135100 120156330 7405 7405 7405 7405 1
475 20250318 135000 120148925 7405 7405 7405 7405 0
476 20250318 134900 120148925 7405 7405 7405 7405 0
477 20250318 134800 120148925 7405 7405 7405 7405 0
478 20250318 134700 120148925 7405 7405 7405 7405 5
479 20250318 134600 120111900 7410 7410 7410 7410 3321
480 20250318 134500 95503290 7410 7410 7410 7410 0
481 20250318 134400 95503290 7410 7410 7410 7410 0
482 20250318 134300 95503290 7410 7410 7410 7410 1
483 20250318 134200 95495880 7410 7410 7410 7410 0
484 20250318 134100 95495880 7410 7410 7410 7410 0
485 20250318 134000 95495880 7410 7410 7410 7410 0
486 20250318 133900 95495880 7410 7410 7410 7410 0
487 20250318 133800 95495880 7410 7410 7410 7410 0
488 20250318 133700 95495880 7410 7410 7410 7410 0
489 20250318 133600 95495880 7410 7410 7410 7410 0
490 20250318 133500 95495880 7410 7410 7410 7410 0
491 20250318 133400 95495880 7410 7410 7410 7410 0
492 20250318 133300 95495880 7410 7410 7410 7410 0
493 20250318 133200 95495880 7410 7410 7410 7410 0
494 20250318 133100 95495880 7410 7410 7410 7410 4
495 20250318 133000 95466240 7410 7410 7410 7410 0
496 20250318 132900 95466240 7410 7410 7410 7410 0
497 20250318 132800 95466240 7410 7410 7410 7410 0
498 20250318 132700 95466240 7410 7410 7410 7410 0
499 20250318 132600 95466240 7410 7410 7410 7410 0
500 20250318 132500 95466240 7410 7410 7410 7410 0
501 20250318 132400 95466240 7410 7410 7410 7410 14
502 20250318 132300 95362500 7410 7410 7410 7410 0
503 20250318 132200 95362500 7410 7410 7410 7410 0
504 20250318 132100 95362500 7410 7410 7410 7410 42
505 20250318 132000 95051280 7410 7410 7410 7410 28
506 20250318 131900 94843800 7410 7410 7410 7410 0
507 20250318 131800 94843800 7410 7410 7410 7410 0
508 20250318 131700 94843800 7410 7410 7410 7410 10
509 20250318 131600 94769700 7410 7410 7410 7410 0
510 20250318 131500 94769700 7410 7410 7410 7410 0
511 20250318 131400 94769700 7410 7410 7410 7410 0
512 20250318 131300 94769700 7410 7410 7410 7410 2
513 20250318 131200 94754880 7410 7405 7410 7405 214
514 20250318 131100 93169145 7410 7410 7410 7410 0
515 20250318 131000 93169145 7410 7410 7410 7410 0
516 20250318 130900 93169145 7410 7410 7410 7410 0
517 20250318 130800 93169145 7410 7410 7410 7410 0
518 20250318 130700 93169145 7410 7400 7410 7400 401
519 20250318 130600 90201735 7400 7400 7400 7400 0
520 20250318 130500 90201735 7400 7400 7400 7400 0
521 20250318 130400 90201735 7400 7400 7400 7400 0
522 20250318 130300 90201735 7400 7400 7400 7400 0
523 20250318 130200 90201735 7400 7400 7400 7400 0
524 20250318 130100 90201735 7400 7400 7400 7400 0
525 20250318 130000 90201735 7400 7400 7400 7400 8
526 20250318 125900 90142535 7400 7400 7400 7400 0
527 20250318 125800 90142535 7400 7400 7400 7400 7
528 20250318 125700 90090735 7400 7400 7400 7400 8
529 20250318 125600 90031535 7400 7400 7400 7400 0
530 20250318 125500 90031535 7400 7400 7400 7400 8
531 20250318 125400 89972335 7400 7400 7400 7400 8
532 20250318 125300 89913135 7400 7400 7400 7400 0
533 20250318 125200 89913135 7400 7400 7400 7400 12
534 20250318 125100 89824335 7400 7400 7410 7400 56
535 20250318 125000 89409805 7400 7410 7410 7400 26
536 20250318 124900 89217265 7400 7400 7400 7400 8
537 20250318 124800 89158065 7400 7400 7400 7400 8
538 20250318 124700 89098865 7400 7400 7400 7400 0
539 20250318 124600 89098865 7400 7410 7410 7400 9
540 20250318 124500 89032245 7410 7400 7410 7400 22
541 20250318 124400 88869305 7410 7410 7410 7410 14
542 20250318 124300 88765565 7400 7400 7400 7400 8
543 20250318 124200 88706365 7400 7400 7400 7400 28
544 20250318 124100 88499165 7400 7400 7400 7400 0
545 20250318 124000 88499165 7400 7410 7410 7400 142
546 20250318 123900 87447015 7400 7400 7400 7400 8
547 20250318 123800 87387815 7400 7400 7400 7400 0
548 20250318 123700 87387815 7400 7400 7400 7400 8
549 20250318 123600 87328615 7400 7400 7400 7400 8
550 20250318 123500 87269415 7400 7400 7400 7400 0
551 20250318 123400 87269415 7400 7400 7400 7400 9
552 20250318 123300 87202815 7400 7400 7400 7400 18
553 20250318 123200 87069615 7410 7410 7410 7410 10
554 20250318 123100 86995515 7400 7400 7400 7400 8
555 20250318 123000 86936315 7400 7400 7400 7400 7
556 20250318 122900 86884515 7400 7400 7400 7400 0
557 20250318 122800 86884515 7400 7400 7400 7400 8
558 20250318 122700 86825315 7410 7400 7410 7400 9
559 20250318 122600 86758705 7410 7410 7410 7410 0
560 20250318 122500 86758705 7410 7400 7410 7400 89
561 20250318 122400 86099295 7400 7400 7400 7400 7
562 20250318 122300 86047495 7400 7400 7400 7400 0
563 20250318 122200 86047495 7400 7410 7410 7400 38
564 20250318 122100 85765995 7400 7400 7400 7400 217
565 20250318 122000 84160195 7400 7400 7400 7400 0
566 20250318 121900 84160195 7400 7400 7400 7400 8
567 20250318 121800 84100995 7400 7400 7400 7400 57
568 20250318 121700 83679195 7400 7400 7400 7400 0
569 20250318 121600 83679195 7400 7400 7400 7400 8
570 20250318 121500 83619995 7400 7400 7400 7400 8
571 20250318 121400 83560795 7400 7400 7400 7400 0
572 20250318 121300 83560795 7400 7400 7400 7400 8
573 20250318 121200 83501595 7400 7400 7400 7400 7
574 20250318 121100 83449795 7400 7400 7400 7400 0
575 20250318 121000 83449795 7400 7410 7410 7400 35
576 20250318 120900 83190525 7400 7400 7400 7400 8
577 20250318 120800 83131325 7400 7400 7400 7400 0
578 20250318 120700 83131325 7400 7400 7400 7400 8
579 20250318 120600 83072125 7400 7400 7400 7400 7
580 20250318 120500 83020325 7400 7400 7400 7400 0
581 20250318 120400 83020325 7400 7400 7400 7400 13
582 20250318 120300 82924125 7410 7400 7410 7400 21
583 20250318 120200 82768620 7400 7400 7400 7400 0
584 20250318 120100 82768620 7400 7400 7400 7400 38
585 20250318 120000 82487420 7400 7400 7400 7400 7
586 20250318 115900 82435620 7400 7400 7400 7400 0
587 20250318 115800 82435620 7400 7400 7400 7400 8
588 20250318 115700 82376420 7400 7400 7400 7400 8
589 20250318 115600 82317220 7400 7400 7400 7400 1
590 20250318 115500 82309820 7400 7400 7400 7400 8
591 20250318 115400 82250620 7400 7400 7400 7400 7
592 20250318 115300 82198820 7400 7400 7400 7400 0
593 20250318 115200 82198820 7400 7400 7400 7400 8
594 20250318 115100 82139620 7400 7400 7400 7400 8
595 20250318 115000 82080420 7400 7400 7400 7400 0
596 20250318 114900 82080420 7400 7400 7400 7400 8
597 20250318 114800 82021220 7400 7400 7400 7400 0
598 20250318 114700 82021220 7400 7400 7400 7400 0
599 20250318 114600 82021220 7400 7400 7400 7400 0
600 20250318 114500 82021220 7400 7400 7400 7400 0
601 20250318 114400 82021220 7400 7400 7400 7400 32
602 20250318 114300 81784420 7400 7400 7400 7400 0
603 20250318 114200 81784420 7400 7400 7400 7400 0
604 20250318 114100 81784420 7400 7400 7400 7400 0
605 20250318 114000 81784420 7400 7400 7400 7400 0
606 20250318 113900 81784420 7400 7400 7400 7400 0
607 20250318 113800 81784420 7400 7400 7400 7400 0
608 20250318 113700 81784420 7400 7400 7400 7400 0
609 20250318 113600 81784420 7400 7400 7400 7400 0
610 20250318 113500 81784420 7400 7410 7410 7400 9
611 20250318 113400 81717810 7410 7400 7410 7400 21
612 20250318 113300 81562380 7400 7400 7400 7400 0
613 20250318 113200 81562380 7400 7400 7400 7400 7
614 20250318 113100 81510580 7400 7400 7400 7400 8
615 20250318 113000 81451380 7400 7400 7400 7400 163
616 20250318 112900 80245180 7400 7400 7400 7400 8
617 20250318 112800 80185980 7400 7400 7400 7400 0
618 20250318 112700 80185980 7400 7400 7400 7400 8
619 20250318 112600 80126780 7400 7400 7400 7400 7
620 20250318 112500 80074980 7400 7400 7400 7400 0
621 20250318 112400 80074980 7400 7400 7400 7400 8
622 20250318 112300 80015780 7400 7400 7400 7400 8
623 20250318 112200 79956580 7400 7400 7400 7400 0
624 20250318 112100 79956580 7400 7400 7400 7400 8
625 20250318 112000 79897380 7400 7400 7400 7400 0
626 20250318 111900 79897380 7400 7400 7400 7400 7
627 20250318 111800 79845580 7400 7400 7400 7400 8
628 20250318 111700 79786380 7400 7400 7400 7400 13
629 20250318 111600 79690180 7400 7400 7400 7400 21
630 20250318 111500 79534780 7400 7400 7400 7400 13
631 20250318 111400 79438580 7400 7400 7400 7400 1520
632 20250318 111300 68190580 7400 7400 7400 7400 8
633 20250318 111200 68131380 7400 7400 7400 7400 1
634 20250318 111100 68123980 7400 7400 7400 7400 8
635 20250318 111000 68064780 7400 7400 7400 7400 8
636 20250318 110900 68005580 7400 7400 7400 7400 0
637 20250318 110800 68005580 7400 7400 7400 7400 7
638 20250318 110700 67953780 7400 7400 7400 7400 0
639 20250318 110600 67953780 7400 7400 7400 7400 8
640 20250318 110500 67894580 7400 7400 7400 7400 8
641 20250318 110400 67835380 7410 7400 7410 7400 1891
642 20250318 110300 53838890 7390 7390 7390 7390 58
643 20250318 110200 53410270 7390 7390 7390 7390 7
644 20250318 110100 53358540 7390 7390 7390 7390 0
645 20250318 110000 53358540 7390 7390 7390 7390 8
646 20250318 105900 53299420 7390 7390 7390 7390 0
647 20250318 105800 53299420 7390 7390 7390 7390 8
648 20250318 105700 53240300 7400 7390 7400 7390 273
649 20250318 105600 51220180 7390 7390 7390 7390 0
650 20250318 105500 51220180 7390 7390 7390 7390 7
651 20250318 105400 51168450 7390 7390 7390 7390 8
652 20250318 105300 51109330 7390 7390 7390 7390 0
653 20250318 105200 51109330 7390 7390 7390 7390 8
654 20250318 105100 51050210 7390 7390 7390 7390 0
655 20250318 105000 51050210 7390 7390 7390 7390 8
656 20250318 104900 50991090 7390 7390 7390 7390 7
657 20250318 104800 50939360 7400 7400 7400 7400 0
658 20250318 104700 50939360 7400 7390 7400 7390 22
659 20250318 104600 50776640 7390 7390 7390 7390 8
660 20250318 104500 50717520 7390 7390 7390 7390 4
661 20250318 104400 50687960 7390 7400 7400 7390 58
662 20250318 104300 50258840 7390 7390 7390 7390 0
663 20250318 104200 50258840 7390 7390 7390 7390 7
664 20250318 104100 50207110 7390 7390 7390 7390 8
665 20250318 104000 50147990 7390 7390 7390 7390 0
666 20250318 103900 50147990 7390 7390 7390 7390 8
667 20250318 103800 50088870 7400 7390 7400 7390 15
668 20250318 103700 49977950 7400 7400 7400 7400 0
669 20250318 103600 49977950 7400 7390 7400 7390 12
670 20250318 103500 49889220 7390 7390 7390 7390 0
671 20250318 103400 49889220 7390 7390 7390 7390 8
672 20250318 103300 49830100 7400 7390 7400 7390 122
673 20250318 103200 48927380 7400 7400 7400 7400 5
674 20250318 103100 48890380 7400 7390 7400 7390 17
675 20250318 103000 48764650 7390 7390 7390 7390 9
676 20250318 102900 48698140 7400 7400 7400 7400 0
677 20250318 102800 48698140 7400 7390 7400 7390 9
678 20250318 102700 48631620 7390 7390 7390 7390 0
679 20250318 102600 48631620 7390 7390 7390 7390 8
680 20250318 102500 48572500 7390 7390 7390 7390 7
681 20250318 102400 48520770 7390 7390 7390 7390 5
682 20250318 102300 48483820 7390 7390 7390 7390 9
683 20250318 102200 48417310 7390 7390 7390 7390 8
684 20250318 102100 48358190 7390 7390 7390 7390 0
685 20250318 102000 48358190 7390 7390 7390 7390 10
686 20250318 101900 48284290 7390 7390 7390 7390 199
687 20250318 101800 46813680 7390 7400 7400 7390 59
688 20250318 101700 46377650 7400 7400 7400 7390 10
689 20250318 101600 46303730 7400 7390 7400 7390 11
690 20250318 101500 46222430 7390 7390 7390 7390 8
691 20250318 101400 46163310 7400 7390 7400 7390 10
692 20250318 101300 46089390 7400 7400 7400 7400 3
693 20250318 101200 46067190 7390 7390 7390 7390 7
694 20250318 101100 46015460 7400 7400 7400 7400 2
695 20250318 101000 46000660 7390 7390 7400 7390 2880
696 20250318 100900 24717440 7380 7380 7380 7380 8
697 20250318 100800 24658400 7380 7380 7380 7380 0
698 20250318 100700 24658400 7380 7380 7380 7380 8
699 20250318 100600 24599360 7380 7380 7380 7380 7
700 20250318 100500 24547700 7380 7380 7380 7380 9
701 20250318 100400 24481280 7380 7380 7380 7380 8
702 20250318 100300 24422240 7390 7390 7390 7390 1
703 20250318 100200 24414850 7380 7380 7380 7380 8
704 20250318 100100 24355810 7380 7380 7380 7380 8
705 20250318 100000 24296770 7380 7380 7380 7380 0
706 20250318 095900 24296770 7380 7380 7380 7380 7
707 20250318 095800 24245110 7380 7380 7380 7380 8
708 20250318 095700 24186070 7380 7380 7380 7380 0
709 20250318 095600 24186070 7380 7380 7380 7380 8
710 20250318 095500 24127030 7380 7380 7380 7380 0
711 20250318 095400 24127030 7380 7390 7390 7380 10
712 20250318 095300 24053210 7380 7380 7380 7380 7
713 20250318 095200 24001550 7380 7380 7380 7380 0
714 20250318 095100 24001550 7380 7380 7380 7380 8
715 20250318 095000 23942510 7380 7380 7380 7380 8
716 20250318 094900 23883470 7390 7390 7390 7390 163
717 20250318 094800 22678900 7380 7380 7380 7380 8
718 20250318 094700 22619860 7380 7380 7380 7380 6
719 20250318 094600 22575580 7380 7380 7380 7380 7
720 20250318 094500 22523920 7380 7385 7390 7380 143
721 20250318 094400 21467255 7380 7380 7380 7380 0
722 20250318 094300 21467255 7380 7380 7380 7380 8
723 20250318 094200 21408215 7380 7380 7380 7380 7
724 20250318 094100 21356555 7380 7380 7380 7380 0
725 20250318 094000 21356555 7380 7380 7380 7380 317
726 20250318 093900 19017095 7380 7380 7380 7380 0
727 20250318 093800 19017095 7380 7380 7380 7380 8
728 20250318 093700 18958055 7385 7380 7385 7380 12
729 20250318 093600 18869475 7385 7385 7385 7385 4
730 20250318 093500 18839935 7380 7385 7385 7380 8
731 20250318 093400 18780890 7385 7380 7385 7380 14
732 20250318 093300 18677540 7385 7390 7390 7385 3
733 20250318 093200 18655375 7390 7380 7390 7380 10
734 20250318 093100 18581555 7380 7380 7380 7380 20
735 20250318 093000 18433955 7380 7390 7390 7380 29
736 20250318 092900 18219725 7380 7380 7380 7380 7
737 20250318 092800 18168065 7380 7380 7380 7380 0
738 20250318 092700 18168065 7380 7380 7380 7380 8
739 20250318 092600 18109025 7380 7380 7380 7380 8
740 20250318 092500 18049985 7380 7380 7380 7380 0
741 20250318 092400 18049985 7380 7380 7380 7380 13
742 20250318 092300 17954045 7380 7380 7380 7380 0
743 20250318 092200 17954045 7380 7380 7380 7380 7
744 20250318 092100 17902385 7380 7380 7380 7380 8
745 20250318 092000 17843345 7390 7380 7390 7380 300
746 20250318 091900 15627345 7380 7380 7380 7380 120
747 20250318 091800 14741745 7380 7380 7380 7380 120
748 20250318 091700 13856145 7380 7380 7380 7380 1
749 20250318 091600 13848765 7380 7380 7380 7380 7
750 20250318 091500 13797105 7380 7380 7380 7380 0
751 20250318 091400 13797105 7380 7380 7380 7380 9
752 20250318 091300 13730685 7380 7380 7380 7380 120
753 20250318 091200 12845085 7380 7380 7380 7380 408
754 20250318 091100 9834045 7380 7375 7380 7375 953
755 20250318 091000 2800930 7370 7370 7370 7370 8
756 20250318 090900 2741970 7370 7370 7370 7370 0
757 20250318 090800 2741970 7370 7370 7370 7370 9
758 20250318 090700 2675640 7370 7370 7370 7370 123
759 20250318 090600 1769130 7370 7370 7370 7370 108
760 20250318 090500 973170 7370 7370 7370 7370 9
761 20250318 090400 906840 7370 7370 7370 7370 111
762 20250318 090300 88770 7370 7370 7370 7370 0
763 20250318 090200 88770 7370 7370 7370 7370 1
764 20250318 090100 81400 7380 7380 7380 7380 1
765 20250318 090000 74020 7370 7410 7410 7370 10