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

766
418470/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,214400,728354440,13130,13130,13130,13130,351
20250318,214300,728354440,13130,13130,13130,13130,0
20250318,214200,728354440,13130,13130,13130,13130,0
20250318,214100,728354440,13130,13130,13130,13130,0
20250318,214000,728354440,13130,13130,13130,13130,0
20250318,213900,728354440,13130,13130,13130,13130,0
20250318,213800,728354440,13130,13130,13130,13130,0
20250318,213700,728354440,13130,13130,13130,13130,0
20250318,213600,728354440,13130,13130,13130,13130,0
20250318,213500,728354440,13130,13130,13130,13130,0
20250318,213400,728354440,13130,13130,13130,13130,0
20250318,213300,728354440,13130,13130,13130,13130,0
20250318,213200,728354440,13130,13130,13130,13130,0
20250318,213100,728354440,13130,13130,13130,13130,0
20250318,213000,728354440,13130,13130,13130,13130,0
20250318,212900,728354440,13130,13130,13130,13130,0
20250318,212800,728354440,13130,13130,13130,13130,0
20250318,212700,728354440,13130,13130,13130,13130,0
20250318,212600,728354440,13130,13130,13130,13130,0
20250318,212500,728354440,13130,13130,13130,13130,0
20250318,212400,728354440,13130,13130,13130,13130,0
20250318,212300,728354440,13130,13130,13130,13130,0
20250318,212200,728354440,13130,13130,13130,13130,0
20250318,212100,728354440,13130,13130,13130,13130,0
20250318,212000,728354440,13130,13130,13130,13130,0
20250318,211900,728354440,13130,13130,13130,13130,0
20250318,211800,728354440,13130,13130,13130,13130,0
20250318,211700,728354440,13130,13130,13130,13130,0
20250318,211600,728354440,13130,13130,13130,13130,0
20250318,211500,728354440,13130,13130,13130,13130,0
20250318,211400,728354440,13130,13130,13130,13130,351
20250318,211300,728354440,13130,13130,13130,13130,0
20250318,211200,728354440,13130,13130,13130,13130,0
20250318,211100,728354440,13130,13130,13130,13130,0
20250318,211000,728354440,13130,13130,13130,13130,0
20250318,210900,728354440,13130,13130,13130,13130,0
20250318,210800,728354440,13130,13130,13130,13130,0
20250318,210700,728354440,13130,13130,13130,13130,0
20250318,210600,728354440,13130,13130,13130,13130,0
20250318,210500,728354440,13130,13130,13130,13130,0
20250318,210400,728354440,13130,13130,13130,13130,0
20250318,210300,728354440,13130,13130,13130,13130,0
20250318,210200,728354440,13130,13130,13130,13130,0
20250318,210100,728354440,13130,13130,13130,13130,0
20250318,210000,728354440,13130,13130,13130,13130,0
20250318,205900,728354440,13130,13130,13130,13130,0
20250318,205800,728354440,13130,13130,13130,13130,0
20250318,205700,728354440,13130,13130,13130,13130,0
20250318,205600,728354440,13130,13130,13130,13130,0
20250318,205500,728354440,13130,13130,13130,13130,0
20250318,205400,728354440,13130,13130,13130,13130,0
20250318,205300,728354440,13130,13130,13130,13130,0
20250318,205200,728354440,13130,13130,13130,13130,0
20250318,205100,728354440,13130,13130,13130,13130,0
20250318,205000,728354440,13130,13130,13130,13130,0
20250318,204900,728354440,13130,13130,13130,13130,0
20250318,204800,728354440,13130,13130,13130,13130,0
20250318,204700,728354440,13130,13130,13130,13130,0
20250318,204600,728354440,13130,13130,13130,13130,0
20250318,204500,728354440,13130,13130,13130,13130,0
20250318,204400,728354440,13130,13130,13130,13130,351
20250318,204300,728354440,13130,13130,13130,13130,0
20250318,204200,728354440,13130,13130,13130,13130,0
20250318,204100,728354440,13130,13130,13130,13130,0
20250318,204000,728354440,13130,13130,13130,13130,0
20250318,203900,728354440,13130,13130,13130,13130,0
20250318,203800,728354440,13130,13130,13130,13130,0
20250318,203700,728354440,13130,13130,13130,13130,0
20250318,203600,728354440,13130,13130,13130,13130,0
20250318,203500,728354440,13130,13130,13130,13130,0
20250318,203400,728354440,13130,13130,13130,13130,0
20250318,203300,728354440,13130,13130,13130,13130,0
20250318,203200,728354440,13130,13130,13130,13130,0
20250318,203100,728354440,13130,13130,13130,13130,0
20250318,203000,728354440,13130,13130,13130,13130,0
20250318,202900,728354440,13130,13130,13130,13130,0
20250318,202800,728354440,13130,13130,13130,13130,0
20250318,202700,728354440,13130,13130,13130,13130,0
20250318,202600,728354440,13130,13130,13130,13130,0
20250318,202500,728354440,13130,13130,13130,13130,0
20250318,202400,728354440,13130,13130,13130,13130,0
20250318,202300,728354440,13130,13130,13130,13130,0
20250318,202200,728354440,13130,13130,13130,13130,0
20250318,202100,728354440,13130,13130,13130,13130,0
20250318,202000,728354440,13130,13130,13130,13130,0
20250318,201900,728354440,13130,13130,13130,13130,0
20250318,201800,728354440,13130,13130,13130,13130,0
20250318,201700,728354440,13130,13130,13130,13130,0
20250318,201600,728354440,13130,13130,13130,13130,0
20250318,201500,728354440,13130,13130,13130,13130,0
20250318,201400,728354440,13130,13130,13130,13130,351
20250318,201300,728354440,13130,13130,13130,13130,0
20250318,201200,728354440,13130,13130,13130,13130,0
20250318,201100,728354440,13130,13130,13130,13130,0
20250318,201000,728354440,13130,13130,13130,13130,0
20250318,200900,728354440,13130,13130,13130,13130,0
20250318,200800,728354440,13130,13130,13130,13130,0
20250318,200700,728354440,13130,13130,13130,13130,0
20250318,200600,728354440,13130,13130,13130,13130,0
20250318,200500,728354440,13130,13130,13130,13130,0
20250318,200400,728354440,13130,13130,13130,13130,0
20250318,200300,728354440,13130,13130,13130,13130,0
20250318,200200,728354440,13130,13130,13130,13130,0
20250318,200100,728354440,13130,13130,13130,13130,0
20250318,200000,728354440,13130,13130,13130,13130,0
20250318,195900,728354440,13130,13130,13130,13130,0
20250318,195800,728354440,13130,13130,13130,13130,0
20250318,195700,728354440,13130,13130,13130,13130,0
20250318,195600,728354440,13130,13130,13130,13130,0
20250318,195500,728354440,13130,13130,13130,13130,0
20250318,195400,728354440,13130,13130,13130,13130,0
20250318,195300,728354440,13130,13130,13130,13130,0
20250318,195200,728354440,13130,13130,13130,13130,0
20250318,195100,728354440,13130,13130,13130,13130,0
20250318,195000,728354440,13130,13130,13130,13130,0
20250318,194900,728354440,13130,13130,13130,13130,0
20250318,194800,728354440,13130,13130,13130,13130,0
20250318,194700,728354440,13130,13130,13130,13130,0
20250318,194600,728354440,13130,13130,13130,13130,0
20250318,194500,728354440,13130,13130,13130,13130,0
20250318,194400,728354440,13130,13130,13130,13130,351
20250318,194300,728354440,13130,13130,13130,13130,0
20250318,194200,728354440,13130,13130,13130,13130,0
20250318,194100,728354440,13130,13130,13130,13130,0
20250318,194000,728354440,13130,13130,13130,13130,0
20250318,193900,728354440,13130,13130,13130,13130,0
20250318,193800,728354440,13130,13130,13130,13130,0
20250318,193700,728354440,13130,13130,13130,13130,0
20250318,193600,728354440,13130,13130,13130,13130,0
20250318,193500,728354440,13130,13130,13130,13130,0
20250318,193400,728354440,13130,13130,13130,13130,0
20250318,193300,728354440,13130,13130,13130,13130,0
20250318,193200,728354440,13130,13130,13130,13130,0
20250318,193100,728354440,13130,13130,13130,13130,0
20250318,193000,728354440,13130,13130,13130,13130,0
20250318,192900,728354440,13130,13130,13130,13130,0
20250318,192800,728354440,13130,13130,13130,13130,0
20250318,192700,728354440,13130,13130,13130,13130,0
20250318,192600,728354440,13130,13130,13130,13130,0
20250318,192500,728354440,13130,13130,13130,13130,0
20250318,192400,728354440,13130,13130,13130,13130,0
20250318,192300,728354440,13130,13130,13130,13130,0
20250318,192200,728354440,13130,13130,13130,13130,0
20250318,192100,728354440,13130,13130,13130,13130,0
20250318,192000,728354440,13130,13130,13130,13130,0
20250318,191900,728354440,13130,13130,13130,13130,0
20250318,191800,728354440,13130,13130,13130,13130,0
20250318,191700,728354440,13130,13130,13130,13130,0
20250318,191600,728354440,13130,13130,13130,13130,0
20250318,191500,728354440,13130,13130,13130,13130,0
20250318,191400,728354440,13130,13130,13130,13130,351
20250318,191300,728354440,13130,13130,13130,13130,0
20250318,191200,728354440,13130,13130,13130,13130,0
20250318,191100,728354440,13130,13130,13130,13130,0
20250318,191000,728354440,13130,13130,13130,13130,0
20250318,190900,728354440,13130,13130,13130,13130,0
20250318,190800,728354440,13130,13130,13130,13130,0
20250318,190700,728354440,13130,13130,13130,13130,0
20250318,190600,728354440,13130,13130,13130,13130,0
20250318,190500,728354440,13130,13130,13130,13130,0
20250318,190400,728354440,13130,13130,13130,13130,0
20250318,190300,728354440,13130,13130,13130,13130,0
20250318,190200,728354440,13130,13130,13130,13130,0
20250318,190100,728354440,13130,13130,13130,13130,0
20250318,190000,728354440,13130,13130,13130,13130,0
20250318,185900,728354440,13130,13130,13130,13130,0
20250318,185800,728354440,13130,13130,13130,13130,0
20250318,185700,728354440,13130,13130,13130,13130,0
20250318,185600,728354440,13130,13130,13130,13130,0
20250318,185500,728354440,13130,13130,13130,13130,0
20250318,185400,728354440,13130,13130,13130,13130,0
20250318,185300,728354440,13130,13130,13130,13130,0
20250318,185200,728354440,13130,13130,13130,13130,0
20250318,185100,728354440,13130,13130,13130,13130,0
20250318,185000,728354440,13130,13130,13130,13130,0
20250318,184900,728354440,13130,13130,13130,13130,0
20250318,184800,728354440,13130,13130,13130,13130,0
20250318,184700,728354440,13130,13130,13130,13130,0
20250318,184600,728354440,13130,13130,13130,13130,0
20250318,184500,728354440,13130,13130,13130,13130,0
20250318,184400,728354440,13130,13130,13130,13130,351
20250318,184300,728354440,13130,13130,13130,13130,0
20250318,184200,728354440,13130,13130,13130,13130,0
20250318,184100,728354440,13130,13130,13130,13130,0
20250318,184000,728354440,13130,13130,13130,13130,0
20250318,183900,728354440,13130,13130,13130,13130,0
20250318,183800,728354440,13130,13130,13130,13130,0
20250318,183700,728354440,13130,13130,13130,13130,0
20250318,183600,728354440,13130,13130,13130,13130,0
20250318,183500,728354440,13130,13130,13130,13130,0
20250318,183400,728354440,13130,13130,13130,13130,0
20250318,183300,728354440,13130,13130,13130,13130,0
20250318,183200,728354440,13130,13130,13130,13130,0
20250318,183100,728354440,13130,13130,13130,13130,0
20250318,183000,728354440,13130,13130,13130,13130,0
20250318,182900,728354440,13130,13130,13130,13130,0
20250318,182800,728354440,13130,13130,13130,13130,0
20250318,182700,728354440,13130,13130,13130,13130,0
20250318,182600,728354440,13130,13130,13130,13130,0
20250318,182500,728354440,13130,13130,13130,13130,0
20250318,182400,728354440,13130,13130,13130,13130,0
20250318,182300,728354440,13130,13130,13130,13130,0
20250318,182200,728354440,13130,13130,13130,13130,0
20250318,182100,728354440,13130,13130,13130,13130,0
20250318,182000,728354440,13130,13130,13130,13130,0
20250318,181900,728354440,13130,13130,13130,13130,0
20250318,181800,728354440,13130,13130,13130,13130,0
20250318,181700,728354440,13130,13130,13130,13130,0
20250318,181600,728354440,13130,13130,13130,13130,0
20250318,181500,728354440,13130,13130,13130,13130,0
20250318,181400,728354440,13130,13130,13130,13130,351
20250318,181300,728354440,13130,13130,13130,13130,0
20250318,181200,728354440,13130,13130,13130,13130,0
20250318,181100,728354440,13130,13130,13130,13130,0
20250318,181000,728354440,13130,13130,13130,13130,0
20250318,180900,728354440,13130,13130,13130,13130,0
20250318,180800,728354440,13130,13130,13130,13130,0
20250318,180700,728354440,13130,13130,13130,13130,0
20250318,180600,728354440,13130,13130,13130,13130,0
20250318,180500,728354440,13130,13130,13130,13130,0
20250318,180400,728354440,13130,13130,13130,13130,0
20250318,180300,728354440,13130,13130,13130,13130,0
20250318,180200,728354440,13130,13130,13130,13130,0
20250318,180100,728354440,13130,13130,13130,13130,0
20250318,180000,728354440,13130,13130,13130,13130,0
20250318,175900,728354440,13130,13130,13130,13130,0
20250318,175800,728354440,13130,13130,13130,13130,0
20250318,175700,728354440,13130,13130,13130,13130,0
20250318,175600,728354440,13130,13130,13130,13130,0
20250318,175500,728354440,13130,13130,13130,13130,0
20250318,175400,728354440,13130,13130,13130,13130,0
20250318,175300,728354440,13130,13130,13130,13130,0
20250318,175200,728354440,13130,13130,13130,13130,0
20250318,175100,728354440,13130,13130,13130,13130,0
20250318,175000,728354440,13130,13130,13130,13130,0
20250318,174900,728354440,13130,13130,13130,13130,0
20250318,174800,728354440,13130,13130,13130,13130,0
20250318,174700,728354440,13130,13130,13130,13130,0
20250318,174600,728354440,13130,13130,13130,13130,0
20250318,174500,728354440,13130,13130,13130,13130,0
20250318,174400,728354440,13130,13130,13130,13130,351
20250318,174300,728354440,13130,13130,13130,13130,0
20250318,174200,728354440,13130,13130,13130,13130,0
20250318,174100,728354440,13130,13130,13130,13130,0
20250318,174000,728354440,13130,13130,13130,13130,0
20250318,173900,728354440,13130,13130,13130,13130,0
20250318,173800,728354440,13130,13130,13130,13130,0
20250318,173700,728354440,13130,13130,13130,13130,0
20250318,173600,728354440,13130,13130,13130,13130,0
20250318,173500,728354440,13130,13130,13130,13130,0
20250318,173400,728354440,13130,13130,13130,13130,0
20250318,173300,728354440,13130,13130,13130,13130,0
20250318,173200,728354440,13130,13130,13130,13130,0
20250318,173100,728354440,13130,13130,13130,13130,0
20250318,173000,728354440,13130,13130,13130,13130,0
20250318,172900,728354440,13130,13130,13130,13130,0
20250318,172800,728354440,13130,13130,13130,13130,0
20250318,172700,728354440,13130,13130,13130,13130,0
20250318,172600,728354440,13130,13130,13130,13130,0
20250318,172500,728354440,13130,13130,13130,13130,0
20250318,172400,728354440,13130,13130,13130,13130,0
20250318,172300,728354440,13130,13130,13130,13130,0
20250318,172200,728354440,13130,13130,13130,13130,0
20250318,172100,728354440,13130,13130,13130,13130,0
20250318,172000,728354440,13130,13130,13130,13130,0
20250318,171900,728354440,13130,13130,13130,13130,0
20250318,171800,728354440,13130,13130,13130,13130,0
20250318,171700,728354440,13130,13130,13130,13130,0
20250318,171600,728354440,13130,13130,13130,13130,0
20250318,171500,728354440,13130,13130,13130,13130,0
20250318,171400,728354440,13130,13130,13130,13130,351
20250318,171300,728354440,13130,13130,13130,13130,0
20250318,171200,728354440,13130,13130,13130,13130,0
20250318,171100,728354440,13130,13130,13130,13130,0
20250318,171000,728354440,13130,13130,13130,13130,0
20250318,170900,728354440,13130,13130,13130,13130,0
20250318,170800,728354440,13130,13130,13130,13130,0
20250318,170700,728354440,13130,13130,13130,13130,0
20250318,170600,728354440,13130,13130,13130,13130,0
20250318,170500,728354440,13130,13130,13130,13130,0
20250318,170400,728354440,13130,13130,13130,13130,0
20250318,170300,728354440,13130,13130,13130,13130,0
20250318,170200,728354440,13130,13130,13130,13130,0
20250318,170100,728354440,13130,13130,13130,13130,0
20250318,170000,728354440,13130,13130,13130,13130,0
20250318,165900,728354440,13130,13130,13130,13130,0
20250318,165800,728354440,13130,13130,13130,13130,0
20250318,165700,728354440,13130,13130,13130,13130,0
20250318,165600,728354440,13130,13130,13130,13130,0
20250318,165500,728354440,13130,13130,13130,13130,0
20250318,165400,728354440,13130,13130,13130,13130,0
20250318,165300,728354440,13130,13130,13130,13130,0
20250318,165200,728354440,13130,13130,13130,13130,0
20250318,165100,728354440,13130,13130,13130,13130,0
20250318,165000,728354440,13130,13130,13130,13130,0
20250318,164900,728354440,13130,13130,13130,13130,0
20250318,164800,728354440,13130,13130,13130,13130,0
20250318,164700,728354440,13130,13130,13130,13130,0
20250318,164600,728354440,13130,13130,13130,13130,0
20250318,164500,728354440,13130,13130,13130,13130,0
20250318,164400,728354440,13130,13130,13130,13130,351
20250318,164300,728354440,13130,13130,13130,13130,0
20250318,164200,728354440,13130,13130,13130,13130,0
20250318,164100,728354440,13130,13130,13130,13130,0
20250318,164000,728354440,13130,13130,13130,13130,0
20250318,163900,728354440,13130,13130,13130,13130,0
20250318,163800,728354440,13130,13130,13130,13130,0
20250318,163700,728354440,13130,13130,13130,13130,0
20250318,163600,728354440,13130,13130,13130,13130,0
20250318,163500,728354440,13130,13130,13130,13130,0
20250318,163400,728354440,13130,13130,13130,13130,0
20250318,163300,728354440,13130,13130,13130,13130,0
20250318,163200,728354440,13130,13130,13130,13130,0
20250318,163100,728354440,13130,13130,13130,13130,0
20250318,163000,728354440,13130,13130,13130,13130,0
20250318,162900,728354440,13130,13130,13130,13130,0
20250318,162800,728354440,13130,13130,13130,13130,0
20250318,162700,728354440,13130,13130,13130,13130,0
20250318,162600,728354440,13130,13130,13130,13130,0
20250318,162500,728354440,13130,13130,13130,13130,0
20250318,162400,728354440,13130,13130,13130,13130,0
20250318,162300,728354440,13130,13130,13130,13130,0
20250318,162200,728354440,13130,13130,13130,13130,0
20250318,162100,728354440,13130,13130,13130,13130,0
20250318,162000,728354440,13130,13130,13130,13130,0
20250318,161900,728354440,13130,13130,13130,13130,0
20250318,161800,728354440,13130,13130,13130,13130,0
20250318,161700,728354440,13130,13130,13130,13130,0
20250318,161600,728354440,13130,13130,13130,13130,0
20250318,161500,728354440,13130,13130,13130,13130,0
20250318,161400,728354440,13130,13130,13130,13130,351
20250318,161300,728354440,13130,13130,13130,13130,0
20250318,161200,728354440,13130,13130,13130,13130,0
20250318,161100,728354440,13130,13130,13130,13130,0
20250318,161000,728354440,13130,13130,13130,13130,0
20250318,160900,728354440,13130,13130,13130,13130,0
20250318,160800,728354440,13130,13130,13130,13130,0
20250318,160700,728354440,13130,13130,13130,13130,0
20250318,160600,728354440,13130,13130,13130,13130,0
20250318,160500,728354440,13130,13130,13130,13130,0
20250318,160400,728354440,13130,13130,13130,13130,0
20250318,160300,728354440,13130,13130,13130,13130,0
20250318,160200,728354440,13130,13130,13130,13130,0
20250318,160100,728354440,13130,13130,13130,13130,0
20250318,160000,728354440,13130,13130,13130,13130,0
20250318,155900,728354440,13130,13130,13130,13130,0
20250318,155800,728354440,13130,13130,13130,13130,0
20250318,155700,728354440,13130,13130,13130,13130,0
20250318,155600,728354440,13130,13130,13130,13130,0
20250318,155500,728354440,13130,13130,13130,13130,0
20250318,155400,728354440,13130,13130,13130,13130,0
20250318,155300,728354440,13130,13130,13130,13130,0
20250318,155200,728354440,13130,13130,13130,13130,0
20250318,155100,728354440,13130,13130,13130,13130,0
20250318,155000,728354440,13130,13130,13130,13130,0
20250318,154900,728354440,13130,13130,13130,13130,0
20250318,154800,728354440,13130,13130,13130,13130,0
20250318,154700,728354440,13130,13130,13130,13130,0
20250318,154600,728354440,13130,13130,13130,13130,0
20250318,154500,728354440,13130,13130,13130,13130,0
20250318,154400,728354440,13130,13130,13130,13130,351
20250318,154300,728354440,13130,13130,13130,13130,0
20250318,154200,728354440,13130,13130,13130,13130,0
20250318,154100,728354440,13130,13130,13130,13130,0
20250318,154000,728354440,13130,13130,13130,13130,0
20250318,153900,728354440,13130,13130,13130,13130,0
20250318,153800,728354440,13130,13130,13130,13130,0
20250318,153700,728354440,13130,13130,13130,13130,0
20250318,153600,728354440,13130,13130,13130,13130,0
20250318,153500,728354440,13130,13130,13130,13130,0
20250318,153400,728354440,13130,13130,13130,13130,0
20250318,153300,728354440,13130,13130,13130,13130,0
20250318,153200,728354440,13130,13130,13130,13130,0
20250318,153100,728354440,13130,13130,13130,13130,0
20250318,153000,728354440,13130,13130,13130,13130,351
20250318,152900,723745810,13130,13130,13130,13130,0
20250318,152800,723745810,13130,13130,13130,13130,0
20250318,152700,723745810,13130,13130,13130,13130,0
20250318,152600,723745810,13130,13130,13130,13130,0
20250318,152500,723745810,13130,13130,13130,13130,0
20250318,152400,723745810,13130,13130,13130,13130,0
20250318,152300,723745810,13130,13130,13130,13130,0
20250318,152200,723745810,13130,13130,13130,13130,0
20250318,152100,723745810,13130,13130,13130,13130,0
20250318,152000,723745810,13130,13130,13130,13130,0
20250318,151900,723745810,13130,13130,13130,13130,2
20250318,151800,723719550,13130,13130,13130,13130,6
20250318,151700,723640770,13130,13140,13140,13120,45
20250318,151600,723050270,13120,13140,13140,13120,98
20250318,151500,721764470,13140,13140,13140,13140,0
20250318,151400,721764470,13140,13140,13140,13140,0
20250318,151300,721764470,13140,13140,13140,13140,1
20250318,151200,721751330,13120,13120,13120,13120,18
20250318,151100,721515170,13120,13120,13120,13120,123
20250318,151000,719901410,13120,13120,13120,13120,177
20250318,150900,717579170,13120,13120,13120,13120,18
20250318,150800,717343010,13120,13120,13120,13120,51
20250318,150700,716673890,13120,13120,13120,13120,83
20250318,150600,715584930,13120,13120,13120,13120,3
20250318,150500,715545570,13120,13120,13120,13120,2
20250318,150400,715519330,13120,13120,13120,13120,112
20250318,150300,714049890,13120,13120,13120,13120,201
20250318,150200,711412770,13120,13120,13120,13120,3
20250318,150100,711373410,13120,13120,13120,13120,31
20250318,150000,710966690,13120,13120,13120,13120,201
20250318,145900,708329570,13110,13110,13110,13110,14
20250318,145800,708146030,13120,13120,13120,13120,353
20250318,145700,703514670,13120,13120,13120,13120,2
20250318,145600,703488430,13120,13120,13120,13120,0
20250318,145500,703488430,13120,13120,13120,13120,4
20250318,145400,703435950,13120,13120,13120,13110,216
20250318,145300,700602530,13140,13140,13140,13140,1
20250318,145200,700589390,13140,13140,13140,13140,1
20250318,145100,700576250,13140,13140,13140,13140,4
20250318,145000,700523690,13140,13140,13140,13140,14
20250318,144900,700339730,13120,13120,13120,13120,12
20250318,144800,700182290,13120,13120,13120,13120,0
20250318,144700,700182290,13120,13120,13120,13120,0
20250318,144600,700182290,13120,13120,13120,13120,35
20250318,144500,699723090,13120,13120,13120,13120,40
20250318,144400,699198290,13120,13120,13120,13120,5
20250318,144300,699132690,13120,13120,13120,13120,2
20250318,144200,699106450,13120,13120,13120,13120,20
20250318,144100,698844050,13120,13110,13120,13110,87
20250318,144000,697703470,13110,13110,13110,13110,11
20250318,143900,697559260,13110,13110,13110,13110,3
20250318,143800,697519930,13110,13110,13110,13110,0
20250318,143700,697519930,13110,13110,13110,13110,0
20250318,143600,697519930,13110,13110,13110,13110,0
20250318,143500,697519930,13110,13100,13110,13100,21
20250318,143400,697244790,13110,13110,13110,13110,1
20250318,143300,697231680,13110,13110,13110,13110,7
20250318,143200,697139910,13120,13120,13120,13120,2
20250318,143100,697113670,13100,13100,13100,13100,0
20250318,143000,697113670,13100,13100,13100,13100,9
20250318,142900,696995770,13100,13100,13100,13100,0
20250318,142800,696995770,13100,13120,13120,13100,131
20250318,142700,695279570,13120,13120,13120,13120,2
20250318,142600,695253330,13130,13140,13140,13130,76
20250318,142500,694254700,13110,13110,13110,13110,1
20250318,142400,694241590,13110,13110,13110,13110,6
20250318,142300,694162930,13110,13140,13140,13110,3
20250318,142200,694123540,13150,13130,13150,13120,119
20250318,142100,692559040,13130,13090,13130,13090,154
20250318,142000,690538570,13090,13090,13090,13090,6
20250318,141900,690460030,13100,13100,13100,13100,4
20250318,141800,690407630,13100,13100,13100,13100,1
20250318,141700,690394530,13090,13090,13090,13090,7
20250318,141600,690302900,13100,13100,13100,13100,10
20250318,141500,690171900,13090,13100,13100,13090,11
20250318,141400,690027900,13090,13140,13140,13090,69
20250318,141300,689124640,13090,13100,13100,13090,64
20250318,141200,688286870,13110,13110,13110,13100,121
20250318,141100,686701060,13100,13090,13100,13090,13
20250318,141000,686530850,13110,13100,13110,13100,3
20250318,140900,686491540,13110,13110,13110,13100,35
20250318,140800,686032730,13150,13150,13150,13150,0
20250318,140700,686032730,13150,13150,13150,13150,3
20250318,140600,685993280,13150,13160,13160,13100,152
20250318,140500,683993930,13160,13110,13160,13100,100
20250318,140400,682683640,13110,13110,13110,13110,21
20250318,140300,682408330,13100,13100,13100,13100,5
20250318,140200,682342830,13100,13100,13100,13100,50
20250318,140100,681687830,13100,13080,13100,13080,2
20250318,140000,681661650,13080,13090,13090,13080,484
20250318,135900,675328190,13090,13090,13090,13090,43
20250318,135800,674765320,13090,13080,13090,13080,17
20250318,135700,674542810,13090,13090,13090,13080,312
20250318,135600,670461830,13100,13100,13100,13090,15
20250318,135500,670265460,13080,13080,13080,13080,0
20250318,135400,670265460,13080,13080,13080,13080,134
20250318,135300,668512740,13080,13070,13080,13070,6
20250318,135200,668434300,13070,13070,13070,13070,2
20250318,135100,668408160,13070,13070,13080,13070,6
20250318,135000,668329730,13080,13080,13080,13080,13
20250318,134900,668159690,13080,13070,13080,13070,27
20250318,134800,667806550,13080,13080,13080,13080,3
20250318,134700,667767310,13080,13070,13080,13070,3
20250318,134600,667728080,13070,13080,13080,13070,7
20250318,134500,667636580,13080,13080,13080,13080,0
20250318,134400,667636580,13080,13080,13080,13080,30
20250318,134300,667244180,13070,13080,13080,13070,6
20250318,134200,667165750,13070,13090,13090,13070,427
20250318,134100,661583060,13150,13150,13150,13150,1
20250318,134000,661569910,13170,13100,13170,13090,5
20250318,133900,661504360,13090,13090,13090,13090,2
20250318,133800,661478180,13090,13110,13180,13090,318
20250318,133700,657313850,13180,13120,13180,13100,239
20250318,133600,654181870,13120,13120,13120,13120,5
20250318,133500,654116270,13210,13110,13210,13100,1021
20250318,133400,640648580,13100,13100,13100,13100,0
20250318,133300,640648580,13100,13110,13110,13100,4
20250318,133200,640596170,13100,13100,13100,13100,37
20250318,133100,640111470,13090,13090,13090,13090,6
20250318,133000,640032930,13100,13100,13100,13100,11
20250318,132900,639888830,13100,13090,13100,13090,6
20250318,132800,639810270,13100,13100,13100,13090,26
20250318,132700,639469910,13100,13130,13130,13100,166
20250318,132600,637295250,13130,13100,13130,13100,121
20250318,132500,635710120,13100,13100,13100,13100,0
20250318,132400,635710120,13100,13100,13100,13100,1
20250318,132300,635697020,13100,13100,13100,13100,4
20250318,132200,635644620,13100,13100,13100,13100,1
20250318,132100,635631520,13110,13110,13110,13110,2
20250318,132000,635605300,13100,13100,13100,13100,8
20250318,131900,635500500,13100,13100,13100,13100,3
20250318,131800,635461200,13090,13090,13090,13090,126
20250318,131700,633811860,13100,13100,13100,13100,0
20250318,131600,633811860,13100,13100,13100,13100,4
20250318,131500,633759460,13100,13090,13100,13090,7
20250318,131400,633667780,13090,13090,13100,13090,17
20250318,131300,633445130,13100,13100,13100,13100,0
20250318,131200,633445130,13100,13100,13100,13100,0
20250318,131100,633445130,13100,13100,13100,13100,1
20250318,131000,633432030,13090,13090,13090,13090,6
20250318,130900,633353490,13080,13080,13080,13080,0
20250318,130800,633353490,13080,13080,13100,13080,259
20250318,130700,629963700,13090,13080,13090,13080,408
20250318,130600,624623030,13080,13090,13100,13080,213
20250318,130500,621833010,13090,13090,13090,13090,12
20250318,130400,621675930,13090,13080,13090,13080,2
20250318,130300,621649760,13080,13080,13080,13080,5
20250318,130200,621584360,13090,13080,13090,13080,61
20250318,130100,620786440,13080,13090,13090,13080,6
20250318,130000,620707940,13080,13090,13090,13080,5
20250318,125900,620642510,13100,13100,13100,13100,200
20250318,125800,618022510,13080,13090,13090,13080,700
20250318,125700,608863160,13100,13090,13100,13090,7
20250318,125600,608771520,13100,13120,13120,13100,216
20250318,125500,605940960,13110,13110,13110,13110,3
20250318,125400,605901630,13120,13130,13130,13120,38
20250318,125300,605403040,13130,13130,13130,13130,1
20250318,125200,605389910,13130,13130,13130,13130,1
20250318,125100,605376780,13120,13120,13120,13120,13
20250318,125000,605206220,13120,13110,13120,13110,5
20250318,124900,605140660,13110,13100,13110,13100,101
20250318,124800,603817550,13100,13100,13100,13090,134
20250318,124700,602063200,13090,13100,13100,13090,12
20250318,124600,601906020,13100,13100,13100,13100,1
20250318,124500,601892920,13090,13110,13110,13090,704
20250318,124400,592676650,13120,13120,13120,13120,1
20250318,124300,592663530,13140,13140,13140,13140,1
20250318,124200,592650390,13140,13110,13140,13110,4
20250318,124100,592597890,13110,13110,13110,13110,300
20250318,124000,588664890,13110,13110,13110,13110,206
20250318,123900,585964230,13100,13120,13120,13100,220
20250318,123800,583082070,13120,13130,13130,13120,4
20250318,123700,583029565,13130,13130,13130,13130,6
20250318,123600,582950785,13130,13130,13130,13130,2
20250318,123500,582924525,13120,13120,13120,13120,6
20250318,123400,582845805,13130,13120,13130,13120,2
20250318,123300,582819555,13130,13130,13130,13130,3
20250318,123200,582780165,13130,13130,13130,13130,1
20250318,123100,582767035,13130,13100,13130,13100,4
20250318,123000,582714575,13100,13120,13120,13100,925
20250318,122900,570590095,13120,13120,13120,13120,2
20250318,122800,570563855,13120,13130,13130,13120,5
20250318,122700,570498245,13130,13130,13130,13130,1
20250318,122600,570485115,13130,13130,13130,13130,6
20250318,122500,570406335,13130,13120,13130,13120,43
20250318,122400,569842085,13120,13120,13120,13120,16
20250318,122300,569632165,13120,13120,13120,13120,27
20250318,122200,569277925,13120,13120,13120,13120,2
20250318,122100,569251685,13120,13120,13120,13120,4
20250318,122000,569199205,13130,13120,13130,13120,4
20250318,121900,569146695,13120,13140,13140,13120,358
20250318,121800,564446135,13150,13140,13150,13140,5
20250318,121700,564380425,13150,13150,13150,13150,1
20250318,121600,564367275,13150,13150,13150,13150,1
20250318,121500,564354125,13140,13150,13150,13140,4
20250318,121400,564301555,13140,13140,13140,13140,4
20250318,121300,564248995,13140,13140,13140,13140,21
20250318,121200,563973055,13140,13140,13140,13140,191
20250318,121100,561463315,13150,13150,13150,13150,1
20250318,121000,561450165,13150,13150,13150,13150,0
20250318,120900,561450165,13150,13130,13150,13130,23
20250318,120800,561147915,13130,13130,13130,13130,5
20250318,120700,561082265,13140,13140,13140,13140,2
20250318,120600,561055985,13140,13140,13140,13140,5
20250318,120500,560990285,13130,13130,13130,13130,5
20250318,120400,560924635,13140,13140,13140,13140,1
20250318,120300,560911495,13110,13110,13110,13110,0
20250318,120200,560911495,13110,13110,13110,13110,1
20250318,120100,560898385,13080,13080,13080,13080,4
20250318,120000,560846065,13080,13090,13090,13080,9
20250318,115900,560728335,13080,13090,13090,13080,105
20250318,115800,559354825,13150,13090,13150,13080,5
20250318,115700,559289205,13080,13140,13140,13080,2654
20250318,115600,524508625,13140,13140,13140,13140,8
20250318,115500,524403505,13140,13140,13150,13140,8
20250318,115400,524298365,13150,13150,13150,13150,0
20250318,115300,524298365,13150,13150,13150,13150,2
20250318,115200,524272065,13140,13140,13140,13140,6
20250318,115100,524193225,13150,13150,13150,13150,4
20250318,115000,524140625,13150,13140,13150,13140,2
20250318,114900,524114335,13140,13140,13140,13140,0
20250318,114800,524114335,13140,13140,13140,13130,11
20250318,114700,523969805,13140,13140,13140,13140,5
20250318,114600,523904105,13140,13150,13150,13140,390
20250318,114500,518779495,13150,13140,13150,13140,214
20250318,114400,515965455,13140,13140,13140,13140,2
20250318,114300,515939175,13150,13150,13150,13150,50
20250318,114200,515281675,13150,13140,13150,13140,20
20250318,114100,515018715,13150,13140,13150,13140,101
20250318,114000,513691155,13130,13130,13130,13120,48
20250318,113900,513061375,13130,13130,13140,13130,38
20250318,113800,512562405,13140,13140,13140,13140,0
20250318,113700,512562405,13140,13140,13140,13140,0
20250318,113600,512562405,13140,13130,13140,13130,6
20250318,113500,512483575,13130,13130,13130,13130,3
20250318,113400,512444185,13130,13140,13140,13130,9
20250318,113300,512325995,13150,13150,13150,13150,1
20250318,113200,512312845,13180,13180,13180,13180,0
20250318,113100,512312845,13180,13180,13180,13180,4
20250318,113000,512260125,13180,13180,13180,13180,40
20250318,112900,511732925,13180,13120,13180,13120,34
20250318,112800,511286145,13130,13130,13130,13130,1
20250318,112700,511273015,13130,13130,13130,13130,2
20250318,112600,511246755,13130,13130,13130,13110,201
20250318,112500,508610925,13140,13140,13140,13140,4
20250318,112400,508558365,13130,13130,13130,13130,46
20250318,112300,507954385,13130,13120,13130,13120,2
20250318,112200,507928135,13120,13120,13120,13120,0
20250318,112100,507928135,13120,13120,13120,13120,93
20250318,112000,506707975,13120,13110,13120,13110,12
20250318,111900,506550555,13120,13120,13120,13110,7
20250318,111800,506458755,13110,13110,13110,13110,1
20250318,111700,506445645,13120,13120,13120,13120,1
20250318,111600,506432525,13110,13120,13120,13110,215
20250318,111500,503612845,13110,13110,13110,13110,5
20250318,111400,503547295,13120,13120,13120,13120,4
20250318,111300,503494815,13110,13120,13120,13110,3
20250318,111200,503455475,13110,13120,13120,13110,8
20250318,111100,503350555,13120,13120,13120,13120,0
20250318,111000,503350555,13120,13110,13120,13110,3
20250318,110900,503311215,13110,13110,13110,13110,64
20250318,110800,502472175,13120,13120,13120,13120,51
20250318,110700,501803055,13130,13120,13130,13120,2
20250318,110600,501776805,13120,13120,13120,13120,4
20250318,110500,501724325,13130,13130,13130,13130,96
20250318,110400,500463845,13130,13120,13130,13120,15
20250318,110300,500267025,13120,13110,13120,13110,16
20250318,110200,500057255,13100,13110,13110,13100,7
20250318,110100,499965545,13110,13110,13110,13110,0
20250318,110000,499965545,13110,13100,13110,13100,3
20250318,105900,499926235,13100,13100,13110,13100,16
20250318,105800,499716625,13110,13110,13110,13110,104
20250318,105700,498353185,13110,13100,13110,13100,5
20250318,105600,498287655,13100,13110,13110,13100,10
20250318,105500,498156585,13110,13110,13110,13110,16
20250318,105400,497946825,13110,13110,13110,13110,1
20250318,105300,497933715,13120,13120,13120,13120,1
20250318,105200,497920595,13130,13130,13130,13130,2
20250318,105100,497894335,13090,13090,13090,13090,134
20250318,105000,496140275,13090,13090,13090,13090,103
20250318,104900,494792005,13090,13090,13090,13090,0
20250318,104800,494792005,13090,13090,13090,13090,256
20250318,104700,491440965,13130,13090,13130,13090,26
20250318,104600,491100205,13090,13090,13090,13090,97
20250318,104500,489830475,13090,13090,13090,13080,12
20250318,104400,489673465,13090,13090,13090,13090,105
20250318,104300,488299015,13090,13090,13090,13090,13
20250318,104200,488128845,13090,13080,13090,13080,52
20250318,104100,487448655,13080,13070,13080,13070,14
20250318,104000,487265645,13070,13070,13070,13070,0
20250318,103900,487265645,13070,13070,13080,13070,157
20250318,103800,485213645,13080,13080,13080,13080,10
20250318,103700,485082845,13070,13070,13070,13070,195
20250318,103600,482534195,13070,13070,13070,13070,118
20250318,103500,480991935,13070,13070,13070,13060,75
20250318,103400,480012365,13050,13050,13050,13050,1
20250318,103300,479999315,13040,13040,13040,13040,0
20250318,103200,479999315,13040,13090,13090,13040,166
20250318,103100,477831095,13100,13060,13100,13050,383
20250318,103000,472832185,13060,13120,13120,13050,590
20250318,102900,465125705,13070,13090,13090,13070,70
20250318,102800,464210765,13130,13130,13130,13130,4
20250318,102700,464158245,13130,13130,13130,13130,0
20250318,102600,464158245,13130,13125,13130,13070,2523
20250318,102500,431151955,13130,13120,13130,13120,15
20250318,102400,430955030,13130,13130,13130,13130,1
20250318,102300,430941900,13150,13150,13150,13150,0
20250318,102200,430941900,13150,13080,13150,13080,601
20250318,102100,423079450,13080,13060,13080,13050,124
20250318,102000,421460630,13050,13050,13050,13050,106
20250318,101900,420077330,13050,13070,13070,13050,422
20250318,101800,414564020,13060,13090,13090,13060,311
20250318,101700,410499430,13090,13070,13110,12910,4983
20250318,101600,345633350,13070,13110,13110,13040,2164
20250318,101500,317343580,13110,13120,13120,13110,430
20250318,101400,311704040,13170,13160,13170,13100,2274
20250318,101300,281866520,13160,13160,13160,13160,11
20250318,101200,281721760,13170,13170,13170,13170,5
20250318,101100,281655910,13170,13170,13170,13170,69
20250318,101000,280747180,13200,13200,13200,13200,1
20250318,100900,280733980,13170,13170,13170,13170,138
20250318,100800,278916520,13170,13170,13170,13170,13
20250318,100700,278745310,13160,13160,13160,13160,0
20250318,100600,278745310,13160,13160,13160,13160,366
20250318,100500,273928750,13140,13140,13140,13140,4
20250318,100400,273876190,13140,13140,13140,13140,10
20250318,100300,273744790,13150,13160,13160,13150,140
20250318,100200,271903780,13160,13140,13160,13140,317
20250318,100100,267737840,13140,13150,13150,13140,436
20250318,100000,262004800,13140,13150,13170,13140,436
20250318,095900,256272660,13160,13160,13160,13160,2
20250318,095800,256246340,13160,13150,13160,13150,145
20250318,095700,254339430,13160,13150,13160,13150,357
20250318,095600,249644870,13150,13150,13150,13140,137
20250318,095500,247844470,13150,13160,13160,13140,1229
20250318,095400,231683210,13160,13160,13160,13160,264
20250318,095300,228208970,13170,13160,13170,13150,376
20250318,095200,223258450,13160,13180,13180,13150,1683
20250318,095100,201108280,13170,13170,13170,13170,0
20250318,095000,201108280,13170,13170,13180,13160,603
20250318,094900,193167580,13160,13220,13230,13160,4761
20250318,094800,130427550,13220,13220,13220,13220,132
20250318,094700,128682510,13230,13230,13230,13220,12
20250318,094600,128523850,13230,13240,13240,13220,167
20250318,094500,126315550,13230,13260,13260,13230,31
20250318,094400,125905200,13260,13260,13260,13250,426
20250318,094300,120260460,13260,13240,13260,13240,408
20250318,094200,114858400,13250,13230,13250,13230,5
20250318,094100,114792230,13230,13240,13240,13230,49
20250318,094000,114143950,13230,13230,13230,13230,61
20250318,093900,113336920,13220,13220,13220,13220,127
20250318,093800,111657980,13210,13230,13230,13210,417
20250318,093700,106146560,13230,13230,13230,13230,4
20250318,093600,106093640,13220,13220,13220,13220,0
20250318,093500,106093640,13220,13230,13230,13220,12
20250318,093400,105934960,13230,13230,13230,13220,242
20250318,093300,102734410,13280,13280,13280,13210,486
20250318,093200,96310240,13220,13250,13250,13220,996
20250318,093100,83129790,13250,13250,13250,13250,0
20250318,093000,83129790,13250,13310,13310,13250,284
20250318,092900,79364880,13310,13310,13310,13310,25
20250318,092800,79032130,13310,13310,13310,13310,0
20250318,092700,79032130,13310,13310,13310,13310,0
20250318,092600,79032130,13310,13240,13310,13240,9
20250318,092500,78912620,13240,13240,13240,13220,375
20250318,092400,73949640,13240,13300,13310,13240,1559
20250318,092300,53270690,13290,13300,13300,13290,8
20250318,092200,53164330,13310,13310,13310,13310,0
20250318,092100,53164330,13310,13310,13310,13310,2
20250318,092000,53137710,13300,13300,13300,13300,1
20250318,091900,53124410,13330,13340,13340,13330,6
20250318,091800,53044420,13300,13330,13340,13300,153
20250318,091700,51004980,13310,13310,13310,13310,0
20250318,091600,51004980,13310,13320,13330,13310,81
20250318,091500,49925530,13320,13320,13320,13320,0
20250318,091400,49925530,13320,13320,13320,13320,19
20250318,091300,49672450,13280,13280,13330,13270,857
20250318,091200,38297910,13330,13270,13330,13270,176
20250318,091100,35961780,13270,13280,13280,13270,505
20250318,091000,29260300,13270,13270,13270,13270,270
20250318,090900,25677400,13260,13270,13270,13260,427
20250318,090800,20013870,13270,13340,13340,13270,1143
20250318,090700,4820280,13340,13300,13340,13300,62
20250318,090600,3995600,13300,13290,13350,13290,17
20250318,090500,3769390,13290,13300,13300,13290,149
20250318,090400,1787870,13350,13350,13350,13350,10
20250318,090300,1654370,13300,13350,13350,13300,4
20250318,090200,1601070,13350,13350,13360,13350,103
20250318,090100,226000,13350,13350,13350,13350,1
20250318,090000,212650,13300,13290,13300,13290,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 214400 728354440 13130 13130 13130 13130 351
3 20250318 214300 728354440 13130 13130 13130 13130 0
4 20250318 214200 728354440 13130 13130 13130 13130 0
5 20250318 214100 728354440 13130 13130 13130 13130 0
6 20250318 214000 728354440 13130 13130 13130 13130 0
7 20250318 213900 728354440 13130 13130 13130 13130 0
8 20250318 213800 728354440 13130 13130 13130 13130 0
9 20250318 213700 728354440 13130 13130 13130 13130 0
10 20250318 213600 728354440 13130 13130 13130 13130 0
11 20250318 213500 728354440 13130 13130 13130 13130 0
12 20250318 213400 728354440 13130 13130 13130 13130 0
13 20250318 213300 728354440 13130 13130 13130 13130 0
14 20250318 213200 728354440 13130 13130 13130 13130 0
15 20250318 213100 728354440 13130 13130 13130 13130 0
16 20250318 213000 728354440 13130 13130 13130 13130 0
17 20250318 212900 728354440 13130 13130 13130 13130 0
18 20250318 212800 728354440 13130 13130 13130 13130 0
19 20250318 212700 728354440 13130 13130 13130 13130 0
20 20250318 212600 728354440 13130 13130 13130 13130 0
21 20250318 212500 728354440 13130 13130 13130 13130 0
22 20250318 212400 728354440 13130 13130 13130 13130 0
23 20250318 212300 728354440 13130 13130 13130 13130 0
24 20250318 212200 728354440 13130 13130 13130 13130 0
25 20250318 212100 728354440 13130 13130 13130 13130 0
26 20250318 212000 728354440 13130 13130 13130 13130 0
27 20250318 211900 728354440 13130 13130 13130 13130 0
28 20250318 211800 728354440 13130 13130 13130 13130 0
29 20250318 211700 728354440 13130 13130 13130 13130 0
30 20250318 211600 728354440 13130 13130 13130 13130 0
31 20250318 211500 728354440 13130 13130 13130 13130 0
32 20250318 211400 728354440 13130 13130 13130 13130 351
33 20250318 211300 728354440 13130 13130 13130 13130 0
34 20250318 211200 728354440 13130 13130 13130 13130 0
35 20250318 211100 728354440 13130 13130 13130 13130 0
36 20250318 211000 728354440 13130 13130 13130 13130 0
37 20250318 210900 728354440 13130 13130 13130 13130 0
38 20250318 210800 728354440 13130 13130 13130 13130 0
39 20250318 210700 728354440 13130 13130 13130 13130 0
40 20250318 210600 728354440 13130 13130 13130 13130 0
41 20250318 210500 728354440 13130 13130 13130 13130 0
42 20250318 210400 728354440 13130 13130 13130 13130 0
43 20250318 210300 728354440 13130 13130 13130 13130 0
44 20250318 210200 728354440 13130 13130 13130 13130 0
45 20250318 210100 728354440 13130 13130 13130 13130 0
46 20250318 210000 728354440 13130 13130 13130 13130 0
47 20250318 205900 728354440 13130 13130 13130 13130 0
48 20250318 205800 728354440 13130 13130 13130 13130 0
49 20250318 205700 728354440 13130 13130 13130 13130 0
50 20250318 205600 728354440 13130 13130 13130 13130 0
51 20250318 205500 728354440 13130 13130 13130 13130 0
52 20250318 205400 728354440 13130 13130 13130 13130 0
53 20250318 205300 728354440 13130 13130 13130 13130 0
54 20250318 205200 728354440 13130 13130 13130 13130 0
55 20250318 205100 728354440 13130 13130 13130 13130 0
56 20250318 205000 728354440 13130 13130 13130 13130 0
57 20250318 204900 728354440 13130 13130 13130 13130 0
58 20250318 204800 728354440 13130 13130 13130 13130 0
59 20250318 204700 728354440 13130 13130 13130 13130 0
60 20250318 204600 728354440 13130 13130 13130 13130 0
61 20250318 204500 728354440 13130 13130 13130 13130 0
62 20250318 204400 728354440 13130 13130 13130 13130 351
63 20250318 204300 728354440 13130 13130 13130 13130 0
64 20250318 204200 728354440 13130 13130 13130 13130 0
65 20250318 204100 728354440 13130 13130 13130 13130 0
66 20250318 204000 728354440 13130 13130 13130 13130 0
67 20250318 203900 728354440 13130 13130 13130 13130 0
68 20250318 203800 728354440 13130 13130 13130 13130 0
69 20250318 203700 728354440 13130 13130 13130 13130 0
70 20250318 203600 728354440 13130 13130 13130 13130 0
71 20250318 203500 728354440 13130 13130 13130 13130 0
72 20250318 203400 728354440 13130 13130 13130 13130 0
73 20250318 203300 728354440 13130 13130 13130 13130 0
74 20250318 203200 728354440 13130 13130 13130 13130 0
75 20250318 203100 728354440 13130 13130 13130 13130 0
76 20250318 203000 728354440 13130 13130 13130 13130 0
77 20250318 202900 728354440 13130 13130 13130 13130 0
78 20250318 202800 728354440 13130 13130 13130 13130 0
79 20250318 202700 728354440 13130 13130 13130 13130 0
80 20250318 202600 728354440 13130 13130 13130 13130 0
81 20250318 202500 728354440 13130 13130 13130 13130 0
82 20250318 202400 728354440 13130 13130 13130 13130 0
83 20250318 202300 728354440 13130 13130 13130 13130 0
84 20250318 202200 728354440 13130 13130 13130 13130 0
85 20250318 202100 728354440 13130 13130 13130 13130 0
86 20250318 202000 728354440 13130 13130 13130 13130 0
87 20250318 201900 728354440 13130 13130 13130 13130 0
88 20250318 201800 728354440 13130 13130 13130 13130 0
89 20250318 201700 728354440 13130 13130 13130 13130 0
90 20250318 201600 728354440 13130 13130 13130 13130 0
91 20250318 201500 728354440 13130 13130 13130 13130 0
92 20250318 201400 728354440 13130 13130 13130 13130 351
93 20250318 201300 728354440 13130 13130 13130 13130 0
94 20250318 201200 728354440 13130 13130 13130 13130 0
95 20250318 201100 728354440 13130 13130 13130 13130 0
96 20250318 201000 728354440 13130 13130 13130 13130 0
97 20250318 200900 728354440 13130 13130 13130 13130 0
98 20250318 200800 728354440 13130 13130 13130 13130 0
99 20250318 200700 728354440 13130 13130 13130 13130 0
100 20250318 200600 728354440 13130 13130 13130 13130 0
101 20250318 200500 728354440 13130 13130 13130 13130 0
102 20250318 200400 728354440 13130 13130 13130 13130 0
103 20250318 200300 728354440 13130 13130 13130 13130 0
104 20250318 200200 728354440 13130 13130 13130 13130 0
105 20250318 200100 728354440 13130 13130 13130 13130 0
106 20250318 200000 728354440 13130 13130 13130 13130 0
107 20250318 195900 728354440 13130 13130 13130 13130 0
108 20250318 195800 728354440 13130 13130 13130 13130 0
109 20250318 195700 728354440 13130 13130 13130 13130 0
110 20250318 195600 728354440 13130 13130 13130 13130 0
111 20250318 195500 728354440 13130 13130 13130 13130 0
112 20250318 195400 728354440 13130 13130 13130 13130 0
113 20250318 195300 728354440 13130 13130 13130 13130 0
114 20250318 195200 728354440 13130 13130 13130 13130 0
115 20250318 195100 728354440 13130 13130 13130 13130 0
116 20250318 195000 728354440 13130 13130 13130 13130 0
117 20250318 194900 728354440 13130 13130 13130 13130 0
118 20250318 194800 728354440 13130 13130 13130 13130 0
119 20250318 194700 728354440 13130 13130 13130 13130 0
120 20250318 194600 728354440 13130 13130 13130 13130 0
121 20250318 194500 728354440 13130 13130 13130 13130 0
122 20250318 194400 728354440 13130 13130 13130 13130 351
123 20250318 194300 728354440 13130 13130 13130 13130 0
124 20250318 194200 728354440 13130 13130 13130 13130 0
125 20250318 194100 728354440 13130 13130 13130 13130 0
126 20250318 194000 728354440 13130 13130 13130 13130 0
127 20250318 193900 728354440 13130 13130 13130 13130 0
128 20250318 193800 728354440 13130 13130 13130 13130 0
129 20250318 193700 728354440 13130 13130 13130 13130 0
130 20250318 193600 728354440 13130 13130 13130 13130 0
131 20250318 193500 728354440 13130 13130 13130 13130 0
132 20250318 193400 728354440 13130 13130 13130 13130 0
133 20250318 193300 728354440 13130 13130 13130 13130 0
134 20250318 193200 728354440 13130 13130 13130 13130 0
135 20250318 193100 728354440 13130 13130 13130 13130 0
136 20250318 193000 728354440 13130 13130 13130 13130 0
137 20250318 192900 728354440 13130 13130 13130 13130 0
138 20250318 192800 728354440 13130 13130 13130 13130 0
139 20250318 192700 728354440 13130 13130 13130 13130 0
140 20250318 192600 728354440 13130 13130 13130 13130 0
141 20250318 192500 728354440 13130 13130 13130 13130 0
142 20250318 192400 728354440 13130 13130 13130 13130 0
143 20250318 192300 728354440 13130 13130 13130 13130 0
144 20250318 192200 728354440 13130 13130 13130 13130 0
145 20250318 192100 728354440 13130 13130 13130 13130 0
146 20250318 192000 728354440 13130 13130 13130 13130 0
147 20250318 191900 728354440 13130 13130 13130 13130 0
148 20250318 191800 728354440 13130 13130 13130 13130 0
149 20250318 191700 728354440 13130 13130 13130 13130 0
150 20250318 191600 728354440 13130 13130 13130 13130 0
151 20250318 191500 728354440 13130 13130 13130 13130 0
152 20250318 191400 728354440 13130 13130 13130 13130 351
153 20250318 191300 728354440 13130 13130 13130 13130 0
154 20250318 191200 728354440 13130 13130 13130 13130 0
155 20250318 191100 728354440 13130 13130 13130 13130 0
156 20250318 191000 728354440 13130 13130 13130 13130 0
157 20250318 190900 728354440 13130 13130 13130 13130 0
158 20250318 190800 728354440 13130 13130 13130 13130 0
159 20250318 190700 728354440 13130 13130 13130 13130 0
160 20250318 190600 728354440 13130 13130 13130 13130 0
161 20250318 190500 728354440 13130 13130 13130 13130 0
162 20250318 190400 728354440 13130 13130 13130 13130 0
163 20250318 190300 728354440 13130 13130 13130 13130 0
164 20250318 190200 728354440 13130 13130 13130 13130 0
165 20250318 190100 728354440 13130 13130 13130 13130 0
166 20250318 190000 728354440 13130 13130 13130 13130 0
167 20250318 185900 728354440 13130 13130 13130 13130 0
168 20250318 185800 728354440 13130 13130 13130 13130 0
169 20250318 185700 728354440 13130 13130 13130 13130 0
170 20250318 185600 728354440 13130 13130 13130 13130 0
171 20250318 185500 728354440 13130 13130 13130 13130 0
172 20250318 185400 728354440 13130 13130 13130 13130 0
173 20250318 185300 728354440 13130 13130 13130 13130 0
174 20250318 185200 728354440 13130 13130 13130 13130 0
175 20250318 185100 728354440 13130 13130 13130 13130 0
176 20250318 185000 728354440 13130 13130 13130 13130 0
177 20250318 184900 728354440 13130 13130 13130 13130 0
178 20250318 184800 728354440 13130 13130 13130 13130 0
179 20250318 184700 728354440 13130 13130 13130 13130 0
180 20250318 184600 728354440 13130 13130 13130 13130 0
181 20250318 184500 728354440 13130 13130 13130 13130 0
182 20250318 184400 728354440 13130 13130 13130 13130 351
183 20250318 184300 728354440 13130 13130 13130 13130 0
184 20250318 184200 728354440 13130 13130 13130 13130 0
185 20250318 184100 728354440 13130 13130 13130 13130 0
186 20250318 184000 728354440 13130 13130 13130 13130 0
187 20250318 183900 728354440 13130 13130 13130 13130 0
188 20250318 183800 728354440 13130 13130 13130 13130 0
189 20250318 183700 728354440 13130 13130 13130 13130 0
190 20250318 183600 728354440 13130 13130 13130 13130 0
191 20250318 183500 728354440 13130 13130 13130 13130 0
192 20250318 183400 728354440 13130 13130 13130 13130 0
193 20250318 183300 728354440 13130 13130 13130 13130 0
194 20250318 183200 728354440 13130 13130 13130 13130 0
195 20250318 183100 728354440 13130 13130 13130 13130 0
196 20250318 183000 728354440 13130 13130 13130 13130 0
197 20250318 182900 728354440 13130 13130 13130 13130 0
198 20250318 182800 728354440 13130 13130 13130 13130 0
199 20250318 182700 728354440 13130 13130 13130 13130 0
200 20250318 182600 728354440 13130 13130 13130 13130 0
201 20250318 182500 728354440 13130 13130 13130 13130 0
202 20250318 182400 728354440 13130 13130 13130 13130 0
203 20250318 182300 728354440 13130 13130 13130 13130 0
204 20250318 182200 728354440 13130 13130 13130 13130 0
205 20250318 182100 728354440 13130 13130 13130 13130 0
206 20250318 182000 728354440 13130 13130 13130 13130 0
207 20250318 181900 728354440 13130 13130 13130 13130 0
208 20250318 181800 728354440 13130 13130 13130 13130 0
209 20250318 181700 728354440 13130 13130 13130 13130 0
210 20250318 181600 728354440 13130 13130 13130 13130 0
211 20250318 181500 728354440 13130 13130 13130 13130 0
212 20250318 181400 728354440 13130 13130 13130 13130 351
213 20250318 181300 728354440 13130 13130 13130 13130 0
214 20250318 181200 728354440 13130 13130 13130 13130 0
215 20250318 181100 728354440 13130 13130 13130 13130 0
216 20250318 181000 728354440 13130 13130 13130 13130 0
217 20250318 180900 728354440 13130 13130 13130 13130 0
218 20250318 180800 728354440 13130 13130 13130 13130 0
219 20250318 180700 728354440 13130 13130 13130 13130 0
220 20250318 180600 728354440 13130 13130 13130 13130 0
221 20250318 180500 728354440 13130 13130 13130 13130 0
222 20250318 180400 728354440 13130 13130 13130 13130 0
223 20250318 180300 728354440 13130 13130 13130 13130 0
224 20250318 180200 728354440 13130 13130 13130 13130 0
225 20250318 180100 728354440 13130 13130 13130 13130 0
226 20250318 180000 728354440 13130 13130 13130 13130 0
227 20250318 175900 728354440 13130 13130 13130 13130 0
228 20250318 175800 728354440 13130 13130 13130 13130 0
229 20250318 175700 728354440 13130 13130 13130 13130 0
230 20250318 175600 728354440 13130 13130 13130 13130 0
231 20250318 175500 728354440 13130 13130 13130 13130 0
232 20250318 175400 728354440 13130 13130 13130 13130 0
233 20250318 175300 728354440 13130 13130 13130 13130 0
234 20250318 175200 728354440 13130 13130 13130 13130 0
235 20250318 175100 728354440 13130 13130 13130 13130 0
236 20250318 175000 728354440 13130 13130 13130 13130 0
237 20250318 174900 728354440 13130 13130 13130 13130 0
238 20250318 174800 728354440 13130 13130 13130 13130 0
239 20250318 174700 728354440 13130 13130 13130 13130 0
240 20250318 174600 728354440 13130 13130 13130 13130 0
241 20250318 174500 728354440 13130 13130 13130 13130 0
242 20250318 174400 728354440 13130 13130 13130 13130 351
243 20250318 174300 728354440 13130 13130 13130 13130 0
244 20250318 174200 728354440 13130 13130 13130 13130 0
245 20250318 174100 728354440 13130 13130 13130 13130 0
246 20250318 174000 728354440 13130 13130 13130 13130 0
247 20250318 173900 728354440 13130 13130 13130 13130 0
248 20250318 173800 728354440 13130 13130 13130 13130 0
249 20250318 173700 728354440 13130 13130 13130 13130 0
250 20250318 173600 728354440 13130 13130 13130 13130 0
251 20250318 173500 728354440 13130 13130 13130 13130 0
252 20250318 173400 728354440 13130 13130 13130 13130 0
253 20250318 173300 728354440 13130 13130 13130 13130 0
254 20250318 173200 728354440 13130 13130 13130 13130 0
255 20250318 173100 728354440 13130 13130 13130 13130 0
256 20250318 173000 728354440 13130 13130 13130 13130 0
257 20250318 172900 728354440 13130 13130 13130 13130 0
258 20250318 172800 728354440 13130 13130 13130 13130 0
259 20250318 172700 728354440 13130 13130 13130 13130 0
260 20250318 172600 728354440 13130 13130 13130 13130 0
261 20250318 172500 728354440 13130 13130 13130 13130 0
262 20250318 172400 728354440 13130 13130 13130 13130 0
263 20250318 172300 728354440 13130 13130 13130 13130 0
264 20250318 172200 728354440 13130 13130 13130 13130 0
265 20250318 172100 728354440 13130 13130 13130 13130 0
266 20250318 172000 728354440 13130 13130 13130 13130 0
267 20250318 171900 728354440 13130 13130 13130 13130 0
268 20250318 171800 728354440 13130 13130 13130 13130 0
269 20250318 171700 728354440 13130 13130 13130 13130 0
270 20250318 171600 728354440 13130 13130 13130 13130 0
271 20250318 171500 728354440 13130 13130 13130 13130 0
272 20250318 171400 728354440 13130 13130 13130 13130 351
273 20250318 171300 728354440 13130 13130 13130 13130 0
274 20250318 171200 728354440 13130 13130 13130 13130 0
275 20250318 171100 728354440 13130 13130 13130 13130 0
276 20250318 171000 728354440 13130 13130 13130 13130 0
277 20250318 170900 728354440 13130 13130 13130 13130 0
278 20250318 170800 728354440 13130 13130 13130 13130 0
279 20250318 170700 728354440 13130 13130 13130 13130 0
280 20250318 170600 728354440 13130 13130 13130 13130 0
281 20250318 170500 728354440 13130 13130 13130 13130 0
282 20250318 170400 728354440 13130 13130 13130 13130 0
283 20250318 170300 728354440 13130 13130 13130 13130 0
284 20250318 170200 728354440 13130 13130 13130 13130 0
285 20250318 170100 728354440 13130 13130 13130 13130 0
286 20250318 170000 728354440 13130 13130 13130 13130 0
287 20250318 165900 728354440 13130 13130 13130 13130 0
288 20250318 165800 728354440 13130 13130 13130 13130 0
289 20250318 165700 728354440 13130 13130 13130 13130 0
290 20250318 165600 728354440 13130 13130 13130 13130 0
291 20250318 165500 728354440 13130 13130 13130 13130 0
292 20250318 165400 728354440 13130 13130 13130 13130 0
293 20250318 165300 728354440 13130 13130 13130 13130 0
294 20250318 165200 728354440 13130 13130 13130 13130 0
295 20250318 165100 728354440 13130 13130 13130 13130 0
296 20250318 165000 728354440 13130 13130 13130 13130 0
297 20250318 164900 728354440 13130 13130 13130 13130 0
298 20250318 164800 728354440 13130 13130 13130 13130 0
299 20250318 164700 728354440 13130 13130 13130 13130 0
300 20250318 164600 728354440 13130 13130 13130 13130 0
301 20250318 164500 728354440 13130 13130 13130 13130 0
302 20250318 164400 728354440 13130 13130 13130 13130 351
303 20250318 164300 728354440 13130 13130 13130 13130 0
304 20250318 164200 728354440 13130 13130 13130 13130 0
305 20250318 164100 728354440 13130 13130 13130 13130 0
306 20250318 164000 728354440 13130 13130 13130 13130 0
307 20250318 163900 728354440 13130 13130 13130 13130 0
308 20250318 163800 728354440 13130 13130 13130 13130 0
309 20250318 163700 728354440 13130 13130 13130 13130 0
310 20250318 163600 728354440 13130 13130 13130 13130 0
311 20250318 163500 728354440 13130 13130 13130 13130 0
312 20250318 163400 728354440 13130 13130 13130 13130 0
313 20250318 163300 728354440 13130 13130 13130 13130 0
314 20250318 163200 728354440 13130 13130 13130 13130 0
315 20250318 163100 728354440 13130 13130 13130 13130 0
316 20250318 163000 728354440 13130 13130 13130 13130 0
317 20250318 162900 728354440 13130 13130 13130 13130 0
318 20250318 162800 728354440 13130 13130 13130 13130 0
319 20250318 162700 728354440 13130 13130 13130 13130 0
320 20250318 162600 728354440 13130 13130 13130 13130 0
321 20250318 162500 728354440 13130 13130 13130 13130 0
322 20250318 162400 728354440 13130 13130 13130 13130 0
323 20250318 162300 728354440 13130 13130 13130 13130 0
324 20250318 162200 728354440 13130 13130 13130 13130 0
325 20250318 162100 728354440 13130 13130 13130 13130 0
326 20250318 162000 728354440 13130 13130 13130 13130 0
327 20250318 161900 728354440 13130 13130 13130 13130 0
328 20250318 161800 728354440 13130 13130 13130 13130 0
329 20250318 161700 728354440 13130 13130 13130 13130 0
330 20250318 161600 728354440 13130 13130 13130 13130 0
331 20250318 161500 728354440 13130 13130 13130 13130 0
332 20250318 161400 728354440 13130 13130 13130 13130 351
333 20250318 161300 728354440 13130 13130 13130 13130 0
334 20250318 161200 728354440 13130 13130 13130 13130 0
335 20250318 161100 728354440 13130 13130 13130 13130 0
336 20250318 161000 728354440 13130 13130 13130 13130 0
337 20250318 160900 728354440 13130 13130 13130 13130 0
338 20250318 160800 728354440 13130 13130 13130 13130 0
339 20250318 160700 728354440 13130 13130 13130 13130 0
340 20250318 160600 728354440 13130 13130 13130 13130 0
341 20250318 160500 728354440 13130 13130 13130 13130 0
342 20250318 160400 728354440 13130 13130 13130 13130 0
343 20250318 160300 728354440 13130 13130 13130 13130 0
344 20250318 160200 728354440 13130 13130 13130 13130 0
345 20250318 160100 728354440 13130 13130 13130 13130 0
346 20250318 160000 728354440 13130 13130 13130 13130 0
347 20250318 155900 728354440 13130 13130 13130 13130 0
348 20250318 155800 728354440 13130 13130 13130 13130 0
349 20250318 155700 728354440 13130 13130 13130 13130 0
350 20250318 155600 728354440 13130 13130 13130 13130 0
351 20250318 155500 728354440 13130 13130 13130 13130 0
352 20250318 155400 728354440 13130 13130 13130 13130 0
353 20250318 155300 728354440 13130 13130 13130 13130 0
354 20250318 155200 728354440 13130 13130 13130 13130 0
355 20250318 155100 728354440 13130 13130 13130 13130 0
356 20250318 155000 728354440 13130 13130 13130 13130 0
357 20250318 154900 728354440 13130 13130 13130 13130 0
358 20250318 154800 728354440 13130 13130 13130 13130 0
359 20250318 154700 728354440 13130 13130 13130 13130 0
360 20250318 154600 728354440 13130 13130 13130 13130 0
361 20250318 154500 728354440 13130 13130 13130 13130 0
362 20250318 154400 728354440 13130 13130 13130 13130 351
363 20250318 154300 728354440 13130 13130 13130 13130 0
364 20250318 154200 728354440 13130 13130 13130 13130 0
365 20250318 154100 728354440 13130 13130 13130 13130 0
366 20250318 154000 728354440 13130 13130 13130 13130 0
367 20250318 153900 728354440 13130 13130 13130 13130 0
368 20250318 153800 728354440 13130 13130 13130 13130 0
369 20250318 153700 728354440 13130 13130 13130 13130 0
370 20250318 153600 728354440 13130 13130 13130 13130 0
371 20250318 153500 728354440 13130 13130 13130 13130 0
372 20250318 153400 728354440 13130 13130 13130 13130 0
373 20250318 153300 728354440 13130 13130 13130 13130 0
374 20250318 153200 728354440 13130 13130 13130 13130 0
375 20250318 153100 728354440 13130 13130 13130 13130 0
376 20250318 153000 728354440 13130 13130 13130 13130 351
377 20250318 152900 723745810 13130 13130 13130 13130 0
378 20250318 152800 723745810 13130 13130 13130 13130 0
379 20250318 152700 723745810 13130 13130 13130 13130 0
380 20250318 152600 723745810 13130 13130 13130 13130 0
381 20250318 152500 723745810 13130 13130 13130 13130 0
382 20250318 152400 723745810 13130 13130 13130 13130 0
383 20250318 152300 723745810 13130 13130 13130 13130 0
384 20250318 152200 723745810 13130 13130 13130 13130 0
385 20250318 152100 723745810 13130 13130 13130 13130 0
386 20250318 152000 723745810 13130 13130 13130 13130 0
387 20250318 151900 723745810 13130 13130 13130 13130 2
388 20250318 151800 723719550 13130 13130 13130 13130 6
389 20250318 151700 723640770 13130 13140 13140 13120 45
390 20250318 151600 723050270 13120 13140 13140 13120 98
391 20250318 151500 721764470 13140 13140 13140 13140 0
392 20250318 151400 721764470 13140 13140 13140 13140 0
393 20250318 151300 721764470 13140 13140 13140 13140 1
394 20250318 151200 721751330 13120 13120 13120 13120 18
395 20250318 151100 721515170 13120 13120 13120 13120 123
396 20250318 151000 719901410 13120 13120 13120 13120 177
397 20250318 150900 717579170 13120 13120 13120 13120 18
398 20250318 150800 717343010 13120 13120 13120 13120 51
399 20250318 150700 716673890 13120 13120 13120 13120 83
400 20250318 150600 715584930 13120 13120 13120 13120 3
401 20250318 150500 715545570 13120 13120 13120 13120 2
402 20250318 150400 715519330 13120 13120 13120 13120 112
403 20250318 150300 714049890 13120 13120 13120 13120 201
404 20250318 150200 711412770 13120 13120 13120 13120 3
405 20250318 150100 711373410 13120 13120 13120 13120 31
406 20250318 150000 710966690 13120 13120 13120 13120 201
407 20250318 145900 708329570 13110 13110 13110 13110 14
408 20250318 145800 708146030 13120 13120 13120 13120 353
409 20250318 145700 703514670 13120 13120 13120 13120 2
410 20250318 145600 703488430 13120 13120 13120 13120 0
411 20250318 145500 703488430 13120 13120 13120 13120 4
412 20250318 145400 703435950 13120 13120 13120 13110 216
413 20250318 145300 700602530 13140 13140 13140 13140 1
414 20250318 145200 700589390 13140 13140 13140 13140 1
415 20250318 145100 700576250 13140 13140 13140 13140 4
416 20250318 145000 700523690 13140 13140 13140 13140 14
417 20250318 144900 700339730 13120 13120 13120 13120 12
418 20250318 144800 700182290 13120 13120 13120 13120 0
419 20250318 144700 700182290 13120 13120 13120 13120 0
420 20250318 144600 700182290 13120 13120 13120 13120 35
421 20250318 144500 699723090 13120 13120 13120 13120 40
422 20250318 144400 699198290 13120 13120 13120 13120 5
423 20250318 144300 699132690 13120 13120 13120 13120 2
424 20250318 144200 699106450 13120 13120 13120 13120 20
425 20250318 144100 698844050 13120 13110 13120 13110 87
426 20250318 144000 697703470 13110 13110 13110 13110 11
427 20250318 143900 697559260 13110 13110 13110 13110 3
428 20250318 143800 697519930 13110 13110 13110 13110 0
429 20250318 143700 697519930 13110 13110 13110 13110 0
430 20250318 143600 697519930 13110 13110 13110 13110 0
431 20250318 143500 697519930 13110 13100 13110 13100 21
432 20250318 143400 697244790 13110 13110 13110 13110 1
433 20250318 143300 697231680 13110 13110 13110 13110 7
434 20250318 143200 697139910 13120 13120 13120 13120 2
435 20250318 143100 697113670 13100 13100 13100 13100 0
436 20250318 143000 697113670 13100 13100 13100 13100 9
437 20250318 142900 696995770 13100 13100 13100 13100 0
438 20250318 142800 696995770 13100 13120 13120 13100 131
439 20250318 142700 695279570 13120 13120 13120 13120 2
440 20250318 142600 695253330 13130 13140 13140 13130 76
441 20250318 142500 694254700 13110 13110 13110 13110 1
442 20250318 142400 694241590 13110 13110 13110 13110 6
443 20250318 142300 694162930 13110 13140 13140 13110 3
444 20250318 142200 694123540 13150 13130 13150 13120 119
445 20250318 142100 692559040 13130 13090 13130 13090 154
446 20250318 142000 690538570 13090 13090 13090 13090 6
447 20250318 141900 690460030 13100 13100 13100 13100 4
448 20250318 141800 690407630 13100 13100 13100 13100 1
449 20250318 141700 690394530 13090 13090 13090 13090 7
450 20250318 141600 690302900 13100 13100 13100 13100 10
451 20250318 141500 690171900 13090 13100 13100 13090 11
452 20250318 141400 690027900 13090 13140 13140 13090 69
453 20250318 141300 689124640 13090 13100 13100 13090 64
454 20250318 141200 688286870 13110 13110 13110 13100 121
455 20250318 141100 686701060 13100 13090 13100 13090 13
456 20250318 141000 686530850 13110 13100 13110 13100 3
457 20250318 140900 686491540 13110 13110 13110 13100 35
458 20250318 140800 686032730 13150 13150 13150 13150 0
459 20250318 140700 686032730 13150 13150 13150 13150 3
460 20250318 140600 685993280 13150 13160 13160 13100 152
461 20250318 140500 683993930 13160 13110 13160 13100 100
462 20250318 140400 682683640 13110 13110 13110 13110 21
463 20250318 140300 682408330 13100 13100 13100 13100 5
464 20250318 140200 682342830 13100 13100 13100 13100 50
465 20250318 140100 681687830 13100 13080 13100 13080 2
466 20250318 140000 681661650 13080 13090 13090 13080 484
467 20250318 135900 675328190 13090 13090 13090 13090 43
468 20250318 135800 674765320 13090 13080 13090 13080 17
469 20250318 135700 674542810 13090 13090 13090 13080 312
470 20250318 135600 670461830 13100 13100 13100 13090 15
471 20250318 135500 670265460 13080 13080 13080 13080 0
472 20250318 135400 670265460 13080 13080 13080 13080 134
473 20250318 135300 668512740 13080 13070 13080 13070 6
474 20250318 135200 668434300 13070 13070 13070 13070 2
475 20250318 135100 668408160 13070 13070 13080 13070 6
476 20250318 135000 668329730 13080 13080 13080 13080 13
477 20250318 134900 668159690 13080 13070 13080 13070 27
478 20250318 134800 667806550 13080 13080 13080 13080 3
479 20250318 134700 667767310 13080 13070 13080 13070 3
480 20250318 134600 667728080 13070 13080 13080 13070 7
481 20250318 134500 667636580 13080 13080 13080 13080 0
482 20250318 134400 667636580 13080 13080 13080 13080 30
483 20250318 134300 667244180 13070 13080 13080 13070 6
484 20250318 134200 667165750 13070 13090 13090 13070 427
485 20250318 134100 661583060 13150 13150 13150 13150 1
486 20250318 134000 661569910 13170 13100 13170 13090 5
487 20250318 133900 661504360 13090 13090 13090 13090 2
488 20250318 133800 661478180 13090 13110 13180 13090 318
489 20250318 133700 657313850 13180 13120 13180 13100 239
490 20250318 133600 654181870 13120 13120 13120 13120 5
491 20250318 133500 654116270 13210 13110 13210 13100 1021
492 20250318 133400 640648580 13100 13100 13100 13100 0
493 20250318 133300 640648580 13100 13110 13110 13100 4
494 20250318 133200 640596170 13100 13100 13100 13100 37
495 20250318 133100 640111470 13090 13090 13090 13090 6
496 20250318 133000 640032930 13100 13100 13100 13100 11
497 20250318 132900 639888830 13100 13090 13100 13090 6
498 20250318 132800 639810270 13100 13100 13100 13090 26
499 20250318 132700 639469910 13100 13130 13130 13100 166
500 20250318 132600 637295250 13130 13100 13130 13100 121
501 20250318 132500 635710120 13100 13100 13100 13100 0
502 20250318 132400 635710120 13100 13100 13100 13100 1
503 20250318 132300 635697020 13100 13100 13100 13100 4
504 20250318 132200 635644620 13100 13100 13100 13100 1
505 20250318 132100 635631520 13110 13110 13110 13110 2
506 20250318 132000 635605300 13100 13100 13100 13100 8
507 20250318 131900 635500500 13100 13100 13100 13100 3
508 20250318 131800 635461200 13090 13090 13090 13090 126
509 20250318 131700 633811860 13100 13100 13100 13100 0
510 20250318 131600 633811860 13100 13100 13100 13100 4
511 20250318 131500 633759460 13100 13090 13100 13090 7
512 20250318 131400 633667780 13090 13090 13100 13090 17
513 20250318 131300 633445130 13100 13100 13100 13100 0
514 20250318 131200 633445130 13100 13100 13100 13100 0
515 20250318 131100 633445130 13100 13100 13100 13100 1
516 20250318 131000 633432030 13090 13090 13090 13090 6
517 20250318 130900 633353490 13080 13080 13080 13080 0
518 20250318 130800 633353490 13080 13080 13100 13080 259
519 20250318 130700 629963700 13090 13080 13090 13080 408
520 20250318 130600 624623030 13080 13090 13100 13080 213
521 20250318 130500 621833010 13090 13090 13090 13090 12
522 20250318 130400 621675930 13090 13080 13090 13080 2
523 20250318 130300 621649760 13080 13080 13080 13080 5
524 20250318 130200 621584360 13090 13080 13090 13080 61
525 20250318 130100 620786440 13080 13090 13090 13080 6
526 20250318 130000 620707940 13080 13090 13090 13080 5
527 20250318 125900 620642510 13100 13100 13100 13100 200
528 20250318 125800 618022510 13080 13090 13090 13080 700
529 20250318 125700 608863160 13100 13090 13100 13090 7
530 20250318 125600 608771520 13100 13120 13120 13100 216
531 20250318 125500 605940960 13110 13110 13110 13110 3
532 20250318 125400 605901630 13120 13130 13130 13120 38
533 20250318 125300 605403040 13130 13130 13130 13130 1
534 20250318 125200 605389910 13130 13130 13130 13130 1
535 20250318 125100 605376780 13120 13120 13120 13120 13
536 20250318 125000 605206220 13120 13110 13120 13110 5
537 20250318 124900 605140660 13110 13100 13110 13100 101
538 20250318 124800 603817550 13100 13100 13100 13090 134
539 20250318 124700 602063200 13090 13100 13100 13090 12
540 20250318 124600 601906020 13100 13100 13100 13100 1
541 20250318 124500 601892920 13090 13110 13110 13090 704
542 20250318 124400 592676650 13120 13120 13120 13120 1
543 20250318 124300 592663530 13140 13140 13140 13140 1
544 20250318 124200 592650390 13140 13110 13140 13110 4
545 20250318 124100 592597890 13110 13110 13110 13110 300
546 20250318 124000 588664890 13110 13110 13110 13110 206
547 20250318 123900 585964230 13100 13120 13120 13100 220
548 20250318 123800 583082070 13120 13130 13130 13120 4
549 20250318 123700 583029565 13130 13130 13130 13130 6
550 20250318 123600 582950785 13130 13130 13130 13130 2
551 20250318 123500 582924525 13120 13120 13120 13120 6
552 20250318 123400 582845805 13130 13120 13130 13120 2
553 20250318 123300 582819555 13130 13130 13130 13130 3
554 20250318 123200 582780165 13130 13130 13130 13130 1
555 20250318 123100 582767035 13130 13100 13130 13100 4
556 20250318 123000 582714575 13100 13120 13120 13100 925
557 20250318 122900 570590095 13120 13120 13120 13120 2
558 20250318 122800 570563855 13120 13130 13130 13120 5
559 20250318 122700 570498245 13130 13130 13130 13130 1
560 20250318 122600 570485115 13130 13130 13130 13130 6
561 20250318 122500 570406335 13130 13120 13130 13120 43
562 20250318 122400 569842085 13120 13120 13120 13120 16
563 20250318 122300 569632165 13120 13120 13120 13120 27
564 20250318 122200 569277925 13120 13120 13120 13120 2
565 20250318 122100 569251685 13120 13120 13120 13120 4
566 20250318 122000 569199205 13130 13120 13130 13120 4
567 20250318 121900 569146695 13120 13140 13140 13120 358
568 20250318 121800 564446135 13150 13140 13150 13140 5
569 20250318 121700 564380425 13150 13150 13150 13150 1
570 20250318 121600 564367275 13150 13150 13150 13150 1
571 20250318 121500 564354125 13140 13150 13150 13140 4
572 20250318 121400 564301555 13140 13140 13140 13140 4
573 20250318 121300 564248995 13140 13140 13140 13140 21
574 20250318 121200 563973055 13140 13140 13140 13140 191
575 20250318 121100 561463315 13150 13150 13150 13150 1
576 20250318 121000 561450165 13150 13150 13150 13150 0
577 20250318 120900 561450165 13150 13130 13150 13130 23
578 20250318 120800 561147915 13130 13130 13130 13130 5
579 20250318 120700 561082265 13140 13140 13140 13140 2
580 20250318 120600 561055985 13140 13140 13140 13140 5
581 20250318 120500 560990285 13130 13130 13130 13130 5
582 20250318 120400 560924635 13140 13140 13140 13140 1
583 20250318 120300 560911495 13110 13110 13110 13110 0
584 20250318 120200 560911495 13110 13110 13110 13110 1
585 20250318 120100 560898385 13080 13080 13080 13080 4
586 20250318 120000 560846065 13080 13090 13090 13080 9
587 20250318 115900 560728335 13080 13090 13090 13080 105
588 20250318 115800 559354825 13150 13090 13150 13080 5
589 20250318 115700 559289205 13080 13140 13140 13080 2654
590 20250318 115600 524508625 13140 13140 13140 13140 8
591 20250318 115500 524403505 13140 13140 13150 13140 8
592 20250318 115400 524298365 13150 13150 13150 13150 0
593 20250318 115300 524298365 13150 13150 13150 13150 2
594 20250318 115200 524272065 13140 13140 13140 13140 6
595 20250318 115100 524193225 13150 13150 13150 13150 4
596 20250318 115000 524140625 13150 13140 13150 13140 2
597 20250318 114900 524114335 13140 13140 13140 13140 0
598 20250318 114800 524114335 13140 13140 13140 13130 11
599 20250318 114700 523969805 13140 13140 13140 13140 5
600 20250318 114600 523904105 13140 13150 13150 13140 390
601 20250318 114500 518779495 13150 13140 13150 13140 214
602 20250318 114400 515965455 13140 13140 13140 13140 2
603 20250318 114300 515939175 13150 13150 13150 13150 50
604 20250318 114200 515281675 13150 13140 13150 13140 20
605 20250318 114100 515018715 13150 13140 13150 13140 101
606 20250318 114000 513691155 13130 13130 13130 13120 48
607 20250318 113900 513061375 13130 13130 13140 13130 38
608 20250318 113800 512562405 13140 13140 13140 13140 0
609 20250318 113700 512562405 13140 13140 13140 13140 0
610 20250318 113600 512562405 13140 13130 13140 13130 6
611 20250318 113500 512483575 13130 13130 13130 13130 3
612 20250318 113400 512444185 13130 13140 13140 13130 9
613 20250318 113300 512325995 13150 13150 13150 13150 1
614 20250318 113200 512312845 13180 13180 13180 13180 0
615 20250318 113100 512312845 13180 13180 13180 13180 4
616 20250318 113000 512260125 13180 13180 13180 13180 40
617 20250318 112900 511732925 13180 13120 13180 13120 34
618 20250318 112800 511286145 13130 13130 13130 13130 1
619 20250318 112700 511273015 13130 13130 13130 13130 2
620 20250318 112600 511246755 13130 13130 13130 13110 201
621 20250318 112500 508610925 13140 13140 13140 13140 4
622 20250318 112400 508558365 13130 13130 13130 13130 46
623 20250318 112300 507954385 13130 13120 13130 13120 2
624 20250318 112200 507928135 13120 13120 13120 13120 0
625 20250318 112100 507928135 13120 13120 13120 13120 93
626 20250318 112000 506707975 13120 13110 13120 13110 12
627 20250318 111900 506550555 13120 13120 13120 13110 7
628 20250318 111800 506458755 13110 13110 13110 13110 1
629 20250318 111700 506445645 13120 13120 13120 13120 1
630 20250318 111600 506432525 13110 13120 13120 13110 215
631 20250318 111500 503612845 13110 13110 13110 13110 5
632 20250318 111400 503547295 13120 13120 13120 13120 4
633 20250318 111300 503494815 13110 13120 13120 13110 3
634 20250318 111200 503455475 13110 13120 13120 13110 8
635 20250318 111100 503350555 13120 13120 13120 13120 0
636 20250318 111000 503350555 13120 13110 13120 13110 3
637 20250318 110900 503311215 13110 13110 13110 13110 64
638 20250318 110800 502472175 13120 13120 13120 13120 51
639 20250318 110700 501803055 13130 13120 13130 13120 2
640 20250318 110600 501776805 13120 13120 13120 13120 4
641 20250318 110500 501724325 13130 13130 13130 13130 96
642 20250318 110400 500463845 13130 13120 13130 13120 15
643 20250318 110300 500267025 13120 13110 13120 13110 16
644 20250318 110200 500057255 13100 13110 13110 13100 7
645 20250318 110100 499965545 13110 13110 13110 13110 0
646 20250318 110000 499965545 13110 13100 13110 13100 3
647 20250318 105900 499926235 13100 13100 13110 13100 16
648 20250318 105800 499716625 13110 13110 13110 13110 104
649 20250318 105700 498353185 13110 13100 13110 13100 5
650 20250318 105600 498287655 13100 13110 13110 13100 10
651 20250318 105500 498156585 13110 13110 13110 13110 16
652 20250318 105400 497946825 13110 13110 13110 13110 1
653 20250318 105300 497933715 13120 13120 13120 13120 1
654 20250318 105200 497920595 13130 13130 13130 13130 2
655 20250318 105100 497894335 13090 13090 13090 13090 134
656 20250318 105000 496140275 13090 13090 13090 13090 103
657 20250318 104900 494792005 13090 13090 13090 13090 0
658 20250318 104800 494792005 13090 13090 13090 13090 256
659 20250318 104700 491440965 13130 13090 13130 13090 26
660 20250318 104600 491100205 13090 13090 13090 13090 97
661 20250318 104500 489830475 13090 13090 13090 13080 12
662 20250318 104400 489673465 13090 13090 13090 13090 105
663 20250318 104300 488299015 13090 13090 13090 13090 13
664 20250318 104200 488128845 13090 13080 13090 13080 52
665 20250318 104100 487448655 13080 13070 13080 13070 14
666 20250318 104000 487265645 13070 13070 13070 13070 0
667 20250318 103900 487265645 13070 13070 13080 13070 157
668 20250318 103800 485213645 13080 13080 13080 13080 10
669 20250318 103700 485082845 13070 13070 13070 13070 195
670 20250318 103600 482534195 13070 13070 13070 13070 118
671 20250318 103500 480991935 13070 13070 13070 13060 75
672 20250318 103400 480012365 13050 13050 13050 13050 1
673 20250318 103300 479999315 13040 13040 13040 13040 0
674 20250318 103200 479999315 13040 13090 13090 13040 166
675 20250318 103100 477831095 13100 13060 13100 13050 383
676 20250318 103000 472832185 13060 13120 13120 13050 590
677 20250318 102900 465125705 13070 13090 13090 13070 70
678 20250318 102800 464210765 13130 13130 13130 13130 4
679 20250318 102700 464158245 13130 13130 13130 13130 0
680 20250318 102600 464158245 13130 13125 13130 13070 2523
681 20250318 102500 431151955 13130 13120 13130 13120 15
682 20250318 102400 430955030 13130 13130 13130 13130 1
683 20250318 102300 430941900 13150 13150 13150 13150 0
684 20250318 102200 430941900 13150 13080 13150 13080 601
685 20250318 102100 423079450 13080 13060 13080 13050 124
686 20250318 102000 421460630 13050 13050 13050 13050 106
687 20250318 101900 420077330 13050 13070 13070 13050 422
688 20250318 101800 414564020 13060 13090 13090 13060 311
689 20250318 101700 410499430 13090 13070 13110 12910 4983
690 20250318 101600 345633350 13070 13110 13110 13040 2164
691 20250318 101500 317343580 13110 13120 13120 13110 430
692 20250318 101400 311704040 13170 13160 13170 13100 2274
693 20250318 101300 281866520 13160 13160 13160 13160 11
694 20250318 101200 281721760 13170 13170 13170 13170 5
695 20250318 101100 281655910 13170 13170 13170 13170 69
696 20250318 101000 280747180 13200 13200 13200 13200 1
697 20250318 100900 280733980 13170 13170 13170 13170 138
698 20250318 100800 278916520 13170 13170 13170 13170 13
699 20250318 100700 278745310 13160 13160 13160 13160 0
700 20250318 100600 278745310 13160 13160 13160 13160 366
701 20250318 100500 273928750 13140 13140 13140 13140 4
702 20250318 100400 273876190 13140 13140 13140 13140 10
703 20250318 100300 273744790 13150 13160 13160 13150 140
704 20250318 100200 271903780 13160 13140 13160 13140 317
705 20250318 100100 267737840 13140 13150 13150 13140 436
706 20250318 100000 262004800 13140 13150 13170 13140 436
707 20250318 095900 256272660 13160 13160 13160 13160 2
708 20250318 095800 256246340 13160 13150 13160 13150 145
709 20250318 095700 254339430 13160 13150 13160 13150 357
710 20250318 095600 249644870 13150 13150 13150 13140 137
711 20250318 095500 247844470 13150 13160 13160 13140 1229
712 20250318 095400 231683210 13160 13160 13160 13160 264
713 20250318 095300 228208970 13170 13160 13170 13150 376
714 20250318 095200 223258450 13160 13180 13180 13150 1683
715 20250318 095100 201108280 13170 13170 13170 13170 0
716 20250318 095000 201108280 13170 13170 13180 13160 603
717 20250318 094900 193167580 13160 13220 13230 13160 4761
718 20250318 094800 130427550 13220 13220 13220 13220 132
719 20250318 094700 128682510 13230 13230 13230 13220 12
720 20250318 094600 128523850 13230 13240 13240 13220 167
721 20250318 094500 126315550 13230 13260 13260 13230 31
722 20250318 094400 125905200 13260 13260 13260 13250 426
723 20250318 094300 120260460 13260 13240 13260 13240 408
724 20250318 094200 114858400 13250 13230 13250 13230 5
725 20250318 094100 114792230 13230 13240 13240 13230 49
726 20250318 094000 114143950 13230 13230 13230 13230 61
727 20250318 093900 113336920 13220 13220 13220 13220 127
728 20250318 093800 111657980 13210 13230 13230 13210 417
729 20250318 093700 106146560 13230 13230 13230 13230 4
730 20250318 093600 106093640 13220 13220 13220 13220 0
731 20250318 093500 106093640 13220 13230 13230 13220 12
732 20250318 093400 105934960 13230 13230 13230 13220 242
733 20250318 093300 102734410 13280 13280 13280 13210 486
734 20250318 093200 96310240 13220 13250 13250 13220 996
735 20250318 093100 83129790 13250 13250 13250 13250 0
736 20250318 093000 83129790 13250 13310 13310 13250 284
737 20250318 092900 79364880 13310 13310 13310 13310 25
738 20250318 092800 79032130 13310 13310 13310 13310 0
739 20250318 092700 79032130 13310 13310 13310 13310 0
740 20250318 092600 79032130 13310 13240 13310 13240 9
741 20250318 092500 78912620 13240 13240 13240 13220 375
742 20250318 092400 73949640 13240 13300 13310 13240 1559
743 20250318 092300 53270690 13290 13300 13300 13290 8
744 20250318 092200 53164330 13310 13310 13310 13310 0
745 20250318 092100 53164330 13310 13310 13310 13310 2
746 20250318 092000 53137710 13300 13300 13300 13300 1
747 20250318 091900 53124410 13330 13340 13340 13330 6
748 20250318 091800 53044420 13300 13330 13340 13300 153
749 20250318 091700 51004980 13310 13310 13310 13310 0
750 20250318 091600 51004980 13310 13320 13330 13310 81
751 20250318 091500 49925530 13320 13320 13320 13320 0
752 20250318 091400 49925530 13320 13320 13320 13320 19
753 20250318 091300 49672450 13280 13280 13330 13270 857
754 20250318 091200 38297910 13330 13270 13330 13270 176
755 20250318 091100 35961780 13270 13280 13280 13270 505
756 20250318 091000 29260300 13270 13270 13270 13270 270
757 20250318 090900 25677400 13260 13270 13270 13260 427
758 20250318 090800 20013870 13270 13340 13340 13270 1143
759 20250318 090700 4820280 13340 13300 13340 13300 62
760 20250318 090600 3995600 13300 13290 13350 13290 17
761 20250318 090500 3769390 13290 13300 13300 13290 149
762 20250318 090400 1787870 13350 13350 13350 13350 10
763 20250318 090300 1654370 13300 13350 13350 13300 4
764 20250318 090200 1601070 13350 13350 13360 13350 103
765 20250318 090100 226000 13350 13350 13350 13350 1
766 20250318 090000 212650 13300 13290 13300 13290 16