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

770
440320/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,770 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,214800,778731945,8000,8000,8000,8000,9121
20250318,214700,778731945,8000,8000,8000,8000,0
20250318,214600,778731945,8000,8000,8000,8000,0
20250318,214500,778731945,8000,8000,8000,8000,0
20250318,214400,778731945,8000,8000,8000,8000,0
20250318,214300,778731945,8000,8000,8000,8000,0
20250318,214200,778731945,8000,8000,8000,8000,0
20250318,214100,778731945,8000,8000,8000,8000,0
20250318,214000,778731945,8000,8000,8000,8000,0
20250318,213900,778731945,8000,8000,8000,8000,0
20250318,213800,778731945,8000,8000,8000,8000,0
20250318,213700,778731945,8000,8000,8000,8000,0
20250318,213600,778731945,8000,8000,8000,8000,0
20250318,213500,778731945,8000,8000,8000,8000,0
20250318,213400,778731945,8000,8000,8000,8000,0
20250318,213300,778731945,8000,8000,8000,8000,0
20250318,213200,778731945,8000,8000,8000,8000,0
20250318,213100,778731945,8000,8000,8000,8000,0
20250318,213000,778731945,8000,8000,8000,8000,0
20250318,212900,778731945,8000,8000,8000,8000,0
20250318,212800,778731945,8000,8000,8000,8000,0
20250318,212700,778731945,8000,8000,8000,8000,0
20250318,212600,778731945,8000,8000,8000,8000,0
20250318,212500,778731945,8000,8000,8000,8000,0
20250318,212400,778731945,8000,8000,8000,8000,0
20250318,212300,778731945,8000,8000,8000,8000,0
20250318,212200,778731945,8000,8000,8000,8000,0
20250318,212100,778731945,8000,8000,8000,8000,0
20250318,212000,778731945,8000,8000,8000,8000,0
20250318,211900,778731945,8000,8000,8000,8000,0
20250318,211800,778731945,8000,8000,8000,8000,9121
20250318,211700,778731945,8000,8000,8000,8000,0
20250318,211600,778731945,8000,8000,8000,8000,0
20250318,211500,778731945,8000,8000,8000,8000,0
20250318,211400,778731945,8000,8000,8000,8000,0
20250318,211300,778731945,8000,8000,8000,8000,0
20250318,211200,778731945,8000,8000,8000,8000,0
20250318,211100,778731945,8000,8000,8000,8000,0
20250318,211000,778731945,8000,8000,8000,8000,0
20250318,210900,778731945,8000,8000,8000,8000,0
20250318,210800,778731945,8000,8000,8000,8000,0
20250318,210700,778731945,8000,8000,8000,8000,0
20250318,210600,778731945,8000,8000,8000,8000,0
20250318,210500,778731945,8000,8000,8000,8000,0
20250318,210400,778731945,8000,8000,8000,8000,0
20250318,210300,778731945,8000,8000,8000,8000,0
20250318,210200,778731945,8000,8000,8000,8000,0
20250318,210100,778731945,8000,8000,8000,8000,0
20250318,210000,778731945,8000,8000,8000,8000,0
20250318,205900,778731945,8000,8000,8000,8000,0
20250318,205800,778731945,8000,8000,8000,8000,0
20250318,205700,778731945,8000,8000,8000,8000,0
20250318,205600,778731945,8000,8000,8000,8000,0
20250318,205500,778731945,8000,8000,8000,8000,0
20250318,205400,778731945,8000,8000,8000,8000,0
20250318,205300,778731945,8000,8000,8000,8000,0
20250318,205200,778731945,8000,8000,8000,8000,0
20250318,205100,778731945,8000,8000,8000,8000,0
20250318,205000,778731945,8000,8000,8000,8000,0
20250318,204900,778731945,8000,8000,8000,8000,0
20250318,204800,778731945,8000,8000,8000,8000,9121
20250318,204700,778731945,8000,8000,8000,8000,0
20250318,204600,778731945,8000,8000,8000,8000,0
20250318,204500,778731945,8000,8000,8000,8000,0
20250318,204400,778731945,8000,8000,8000,8000,0
20250318,204300,778731945,8000,8000,8000,8000,0
20250318,204200,778731945,8000,8000,8000,8000,0
20250318,204100,778731945,8000,8000,8000,8000,0
20250318,204000,778731945,8000,8000,8000,8000,0
20250318,203900,778731945,8000,8000,8000,8000,0
20250318,203800,778731945,8000,8000,8000,8000,0
20250318,203700,778731945,8000,8000,8000,8000,0
20250318,203600,778731945,8000,8000,8000,8000,0
20250318,203500,778731945,8000,8000,8000,8000,0
20250318,203400,778731945,8000,8000,8000,8000,0
20250318,203300,778731945,8000,8000,8000,8000,0
20250318,203200,778731945,8000,8000,8000,8000,0
20250318,203100,778731945,8000,8000,8000,8000,0
20250318,203000,778731945,8000,8000,8000,8000,0
20250318,202900,778731945,8000,8000,8000,8000,0
20250318,202800,778731945,8000,8000,8000,8000,0
20250318,202700,778731945,8000,8000,8000,8000,0
20250318,202600,778731945,8000,8000,8000,8000,0
20250318,202500,778731945,8000,8000,8000,8000,0
20250318,202400,778731945,8000,8000,8000,8000,0
20250318,202300,778731945,8000,8000,8000,8000,0
20250318,202200,778731945,8000,8000,8000,8000,0
20250318,202100,778731945,8000,8000,8000,8000,0
20250318,202000,778731945,8000,8000,8000,8000,0
20250318,201900,778731945,8000,8000,8000,8000,0
20250318,201800,778731945,8000,8000,8000,8000,9121
20250318,201700,778731945,8000,8000,8000,8000,0
20250318,201600,778731945,8000,8000,8000,8000,0
20250318,201500,778731945,8000,8000,8000,8000,0
20250318,201400,778731945,8000,8000,8000,8000,0
20250318,201300,778731945,8000,8000,8000,8000,0
20250318,201200,778731945,8000,8000,8000,8000,0
20250318,201100,778731945,8000,8000,8000,8000,0
20250318,201000,778731945,8000,8000,8000,8000,0
20250318,200900,778731945,8000,8000,8000,8000,0
20250318,200800,778731945,8000,8000,8000,8000,0
20250318,200700,778731945,8000,8000,8000,8000,0
20250318,200600,778731945,8000,8000,8000,8000,0
20250318,200500,778731945,8000,8000,8000,8000,0
20250318,200400,778731945,8000,8000,8000,8000,0
20250318,200300,778731945,8000,8000,8000,8000,0
20250318,200200,778731945,8000,8000,8000,8000,0
20250318,200100,778731945,8000,8000,8000,8000,0
20250318,200000,778731945,8000,8000,8000,8000,0
20250318,195900,778731945,8000,8000,8000,8000,0
20250318,195800,778731945,8000,8000,8000,8000,0
20250318,195700,778731945,8000,8000,8000,8000,0
20250318,195600,778731945,8000,8000,8000,8000,0
20250318,195500,778731945,8000,8000,8000,8000,0
20250318,195400,778731945,8000,8000,8000,8000,0
20250318,195300,778731945,8000,8000,8000,8000,0
20250318,195200,778731945,8000,8000,8000,8000,0
20250318,195100,778731945,8000,8000,8000,8000,0
20250318,195000,778731945,8000,8000,8000,8000,0
20250318,194900,778731945,8000,8000,8000,8000,0
20250318,194800,778731945,8000,8000,8000,8000,9121
20250318,194700,778731945,8000,8000,8000,8000,0
20250318,194600,778731945,8000,8000,8000,8000,0
20250318,194500,778731945,8000,8000,8000,8000,0
20250318,194400,778731945,8000,8000,8000,8000,0
20250318,194300,778731945,8000,8000,8000,8000,0
20250318,194200,778731945,8000,8000,8000,8000,0
20250318,194100,778731945,8000,8000,8000,8000,0
20250318,194000,778731945,8000,8000,8000,8000,0
20250318,193900,778731945,8000,8000,8000,8000,0
20250318,193800,778731945,8000,8000,8000,8000,0
20250318,193700,778731945,8000,8000,8000,8000,0
20250318,193600,778731945,8000,8000,8000,8000,0
20250318,193500,778731945,8000,8000,8000,8000,0
20250318,193400,778731945,8000,8000,8000,8000,0
20250318,193300,778731945,8000,8000,8000,8000,0
20250318,193200,778731945,8000,8000,8000,8000,0
20250318,193100,778731945,8000,8000,8000,8000,0
20250318,193000,778731945,8000,8000,8000,8000,0
20250318,192900,778731945,8000,8000,8000,8000,0
20250318,192800,778731945,8000,8000,8000,8000,0
20250318,192700,778731945,8000,8000,8000,8000,0
20250318,192600,778731945,8000,8000,8000,8000,0
20250318,192500,778731945,8000,8000,8000,8000,0
20250318,192400,778731945,8000,8000,8000,8000,0
20250318,192300,778731945,8000,8000,8000,8000,0
20250318,192200,778731945,8000,8000,8000,8000,0
20250318,192100,778731945,8000,8000,8000,8000,0
20250318,192000,778731945,8000,8000,8000,8000,0
20250318,191900,778731945,8000,8000,8000,8000,0
20250318,191800,778731945,8000,8000,8000,8000,9121
20250318,191700,778731945,8000,8000,8000,8000,0
20250318,191600,778731945,8000,8000,8000,8000,0
20250318,191500,778731945,8000,8000,8000,8000,0
20250318,191400,778731945,8000,8000,8000,8000,0
20250318,191300,778731945,8000,8000,8000,8000,0
20250318,191200,778731945,8000,8000,8000,8000,0
20250318,191100,778731945,8000,8000,8000,8000,0
20250318,191000,778731945,8000,8000,8000,8000,0
20250318,190900,778731945,8000,8000,8000,8000,0
20250318,190800,778731945,8000,8000,8000,8000,0
20250318,190700,778731945,8000,8000,8000,8000,0
20250318,190600,778731945,8000,8000,8000,8000,0
20250318,190500,778731945,8000,8000,8000,8000,0
20250318,190400,778731945,8000,8000,8000,8000,0
20250318,190300,778731945,8000,8000,8000,8000,0
20250318,190200,778731945,8000,8000,8000,8000,0
20250318,190100,778731945,8000,8000,8000,8000,0
20250318,190000,778731945,8000,8000,8000,8000,0
20250318,185900,778731945,8000,8000,8000,8000,0
20250318,185800,778731945,8000,8000,8000,8000,0
20250318,185700,778731945,8000,8000,8000,8000,0
20250318,185600,778731945,8000,8000,8000,8000,0
20250318,185500,778731945,8000,8000,8000,8000,0
20250318,185400,778731945,8000,8000,8000,8000,0
20250318,185300,778731945,8000,8000,8000,8000,0
20250318,185200,778731945,8000,8000,8000,8000,0
20250318,185100,778731945,8000,8000,8000,8000,0
20250318,185000,778731945,8000,8000,8000,8000,0
20250318,184900,778731945,8000,8000,8000,8000,0
20250318,184800,778731945,8000,8000,8000,8000,9121
20250318,184700,778731945,8000,8000,8000,8000,0
20250318,184600,778731945,8000,8000,8000,8000,0
20250318,184500,778731945,8000,8000,8000,8000,0
20250318,184400,778731945,8000,8000,8000,8000,0
20250318,184300,778731945,8000,8000,8000,8000,0
20250318,184200,778731945,8000,8000,8000,8000,0
20250318,184100,778731945,8000,8000,8000,8000,0
20250318,184000,778731945,8000,8000,8000,8000,0
20250318,183900,778731945,8000,8000,8000,8000,0
20250318,183800,778731945,8000,8000,8000,8000,0
20250318,183700,778731945,8000,8000,8000,8000,0
20250318,183600,778731945,8000,8000,8000,8000,0
20250318,183500,778731945,8000,8000,8000,8000,0
20250318,183400,778731945,8000,8000,8000,8000,0
20250318,183300,778731945,8000,8000,8000,8000,0
20250318,183200,778731945,8000,8000,8000,8000,0
20250318,183100,778731945,8000,8000,8000,8000,0
20250318,183000,778731945,8000,8000,8000,8000,0
20250318,182900,778731945,8000,8000,8000,8000,0
20250318,182800,778731945,8000,8000,8000,8000,0
20250318,182700,778731945,8000,8000,8000,8000,0
20250318,182600,778731945,8000,8000,8000,8000,0
20250318,182500,778731945,8000,8000,8000,8000,0
20250318,182400,778731945,8000,8000,8000,8000,0
20250318,182300,778731945,8000,8000,8000,8000,0
20250318,182200,778731945,8000,8000,8000,8000,0
20250318,182100,778731945,8000,8000,8000,8000,0
20250318,182000,778731945,8000,8000,8000,8000,0
20250318,181900,778731945,8000,8000,8000,8000,0
20250318,181800,778731945,8000,8000,8000,8000,9121
20250318,181700,778731945,8000,8000,8000,8000,0
20250318,181600,778731945,8000,8000,8000,8000,0
20250318,181500,778731945,8000,8000,8000,8000,0
20250318,181400,778731945,8000,8000,8000,8000,0
20250318,181300,778731945,8000,8000,8000,8000,0
20250318,181200,778731945,8000,8000,8000,8000,0
20250318,181100,778731945,8000,8000,8000,8000,0
20250318,181000,778731945,8000,8000,8000,8000,0
20250318,180900,778731945,8000,8000,8000,8000,0
20250318,180800,778731945,8000,8000,8000,8000,0
20250318,180700,778731945,8000,8000,8000,8000,0
20250318,180600,778731945,8000,8000,8000,8000,0
20250318,180500,778731945,8000,8000,8000,8000,0
20250318,180400,778731945,8000,8000,8000,8000,0
20250318,180300,778731945,8000,8000,8000,8000,0
20250318,180200,778731945,8000,8000,8000,8000,0
20250318,180100,778731945,8000,8000,8000,8000,0
20250318,180000,778731945,8000,8000,8000,8000,0
20250318,175900,778731945,8000,8000,8000,8000,0
20250318,175800,778731945,8000,8000,8000,8000,0
20250318,175700,778731945,8000,8000,8000,8000,0
20250318,175600,778731945,8000,8000,8000,8000,0
20250318,175500,778731945,8000,8000,8000,8000,0
20250318,175400,778731945,8000,8000,8000,8000,0
20250318,175300,778731945,8000,8000,8000,8000,0
20250318,175200,778731945,8000,8000,8000,8000,0
20250318,175100,778731945,8000,8000,8000,8000,0
20250318,175000,778731945,8000,8000,8000,8000,0
20250318,174900,778731945,8000,8000,8000,8000,0
20250318,174800,778731945,8000,8000,8000,8000,9121
20250318,174700,778731945,8000,8000,8000,8000,0
20250318,174600,778731945,8000,8000,8000,8000,0
20250318,174500,778731945,8000,8000,8000,8000,0
20250318,174400,778731945,8000,8000,8000,8000,0
20250318,174300,778731945,8000,8000,8000,8000,0
20250318,174200,778731945,8000,8000,8000,8000,0
20250318,174100,778731945,8000,8000,8000,8000,0
20250318,174000,778731945,8000,8000,8000,8000,0
20250318,173900,778731945,8000,8000,8000,8000,0
20250318,173800,778731945,8000,8000,8000,8000,0
20250318,173700,778731945,8000,8000,8000,8000,0
20250318,173600,778731945,8000,8000,8000,8000,0
20250318,173500,778731945,8000,8000,8000,8000,0
20250318,173400,778731945,8000,8000,8000,8000,0
20250318,173300,778731945,8000,8000,8000,8000,0
20250318,173200,778731945,8000,8000,8000,8000,0
20250318,173100,778731945,8000,8000,8000,8000,0
20250318,173000,778731945,8000,8000,8000,8000,0
20250318,172900,778731945,8000,8000,8000,8000,0
20250318,172800,778731945,8000,8000,8000,8000,0
20250318,172700,778731945,8000,8000,8000,8000,0
20250318,172600,778731945,8000,8000,8000,8000,0
20250318,172500,778731945,8000,8000,8000,8000,0
20250318,172400,778731945,8000,8000,8000,8000,0
20250318,172300,778731945,8000,8000,8000,8000,0
20250318,172200,778731945,8000,8000,8000,8000,0
20250318,172100,778731945,8000,8000,8000,8000,0
20250318,172000,778731945,8000,8000,8000,8000,0
20250318,171900,778731945,8000,8000,8000,8000,0
20250318,171800,778731945,8000,8000,8000,8000,9121
20250318,171700,778731945,8000,8000,8000,8000,0
20250318,171600,778731945,8000,8000,8000,8000,0
20250318,171500,778731945,8000,8000,8000,8000,0
20250318,171400,778731945,8000,8000,8000,8000,0
20250318,171300,778731945,8000,8000,8000,8000,0
20250318,171200,778731945,8000,8000,8000,8000,0
20250318,171100,778731945,8000,8000,8000,8000,0
20250318,171000,778731945,8000,8000,8000,8000,0
20250318,170900,778731945,8000,8000,8000,8000,0
20250318,170800,778731945,8000,8000,8000,8000,0
20250318,170700,778731945,8000,8000,8000,8000,0
20250318,170600,778731945,8000,8000,8000,8000,0
20250318,170500,778731945,8000,8000,8000,8000,0
20250318,170400,778731945,8000,8000,8000,8000,0
20250318,170300,778731945,8000,8000,8000,8000,0
20250318,170200,778731945,8000,8000,8000,8000,0
20250318,170100,778731945,8000,8000,8000,8000,0
20250318,170000,778731945,8000,8000,8000,8000,0
20250318,165900,778731945,8000,8000,8000,8000,0
20250318,165800,778731945,8000,8000,8000,8000,0
20250318,165700,778731945,8000,8000,8000,8000,0
20250318,165600,778731945,8000,8000,8000,8000,0
20250318,165500,778731945,8000,8000,8000,8000,0
20250318,165400,778731945,8000,8000,8000,8000,0
20250318,165300,778731945,8000,8000,8000,8000,0
20250318,165200,778731945,8000,8000,8000,8000,0
20250318,165100,778731945,8000,8000,8000,8000,0
20250318,165000,778731945,8000,8000,8000,8000,0
20250318,164900,778731945,8000,8000,8000,8000,0
20250318,164800,778731945,8000,8000,8000,8000,9121
20250318,164700,778731945,8000,8000,8000,8000,0
20250318,164600,778731945,8000,8000,8000,8000,0
20250318,164500,778731945,8000,8000,8000,8000,0
20250318,164400,778731945,8000,8000,8000,8000,0
20250318,164300,778731945,8000,8000,8000,8000,0
20250318,164200,778731945,8000,8000,8000,8000,0
20250318,164100,778731945,8000,8000,8000,8000,0
20250318,164000,778731945,8000,8000,8000,8000,0
20250318,163900,778731945,8000,8000,8000,8000,0
20250318,163800,778731945,8000,8000,8000,8000,0
20250318,163700,778731945,8000,8000,8000,8000,0
20250318,163600,778731945,8000,8000,8000,8000,0
20250318,163500,778731945,8000,8000,8000,8000,0
20250318,163400,778731945,8000,8000,8000,8000,0
20250318,163300,778731945,8000,8000,8000,8000,0
20250318,163200,778731945,8000,8000,8000,8000,0
20250318,163100,778731945,8000,8000,8000,8000,0
20250318,163000,778731945,8000,8000,8000,8000,0
20250318,162900,778731945,8000,8000,8000,8000,0
20250318,162800,778731945,8000,8000,8000,8000,0
20250318,162700,778731945,8000,8000,8000,8000,0
20250318,162600,778731945,8000,8000,8000,8000,0
20250318,162500,778731945,8000,8000,8000,8000,0
20250318,162400,778731945,8000,8000,8000,8000,0
20250318,162300,778731945,8000,8000,8000,8000,0
20250318,162200,778731945,8000,8000,8000,8000,0
20250318,162100,778731945,8000,8000,8000,8000,0
20250318,162000,778731945,8000,8000,8000,8000,0
20250318,161900,778731945,8000,8000,8000,8000,0
20250318,161800,778731945,8000,8000,8000,8000,9121
20250318,161700,778731945,8000,8000,8000,8000,0
20250318,161600,778731945,8000,8000,8000,8000,0
20250318,161500,778731945,8000,8000,8000,8000,0
20250318,161400,778731945,8000,8000,8000,8000,0
20250318,161300,778731945,8000,8000,8000,8000,0
20250318,161200,778731945,8000,8000,8000,8000,0
20250318,161100,778731945,8000,8000,8000,8000,0
20250318,161000,778731945,8000,8000,8000,8000,0
20250318,160900,778731945,8000,8000,8000,8000,0
20250318,160800,778731945,8000,8000,8000,8000,0
20250318,160700,778731945,8000,8000,8000,8000,0
20250318,160600,778731945,8000,8000,8000,8000,0
20250318,160500,778731945,8000,8000,8000,8000,0
20250318,160400,778731945,8000,8000,8000,8000,0
20250318,160300,778731945,8000,8000,8000,8000,0
20250318,160200,778731945,8000,8000,8000,8000,0
20250318,160100,778731945,8000,8000,8000,8000,0
20250318,160000,778731945,8000,8000,8000,8000,0
20250318,155900,778731945,8000,8000,8000,8000,0
20250318,155800,778731945,8000,8000,8000,8000,0
20250318,155700,778731945,8000,8000,8000,8000,0
20250318,155600,778731945,8000,8000,8000,8000,0
20250318,155500,778731945,8000,8000,8000,8000,0
20250318,155400,778731945,8000,8000,8000,8000,0
20250318,155300,778731945,8000,8000,8000,8000,0
20250318,155200,778731945,8000,8000,8000,8000,0
20250318,155100,778731945,8000,8000,8000,8000,0
20250318,155000,778731945,8000,8000,8000,8000,0
20250318,154900,778731945,8000,8000,8000,8000,0
20250318,154800,778731945,8000,8000,8000,8000,9121
20250318,154700,778731945,8000,8000,8000,8000,0
20250318,154600,778731945,8000,8000,8000,8000,0
20250318,154500,778731945,8000,8000,8000,8000,0
20250318,154400,778731945,8000,8000,8000,8000,0
20250318,154300,778731945,8000,8000,8000,8000,0
20250318,154200,778731945,8000,8000,8000,8000,0
20250318,154100,778731945,8000,8000,8000,8000,0
20250318,154000,778731945,8000,8000,8000,8000,0
20250318,153900,778731945,8000,8000,8000,8000,0
20250318,153800,778731945,8000,8000,8000,8000,0
20250318,153700,778731945,8000,8000,8000,8000,0
20250318,153600,778731945,8000,8000,8000,8000,0
20250318,153500,778731945,8000,8000,8000,8000,0
20250318,153400,778731945,8000,8000,8000,8000,0
20250318,153300,778731945,8000,8000,8000,8000,0
20250318,153200,778731945,8000,8000,8000,8000,0
20250318,153100,778731945,8000,8000,8000,8000,0
20250318,153000,778731945,8000,8000,8000,8000,9121
20250318,152900,705763945,8010,8010,8010,8010,0
20250318,152800,705763945,8010,8010,8010,8010,0
20250318,152700,705763945,8010,8010,8010,8010,0
20250318,152600,705763945,8010,8010,8010,8010,0
20250318,152500,705763945,8010,8010,8010,8010,0
20250318,152400,705763945,8010,8010,8010,8010,0
20250318,152300,705763945,8010,8010,8010,8010,0
20250318,152200,705763945,8010,8010,8010,8010,0
20250318,152100,705763945,8010,8010,8010,8010,0
20250318,152000,705763945,8010,8010,8010,8010,0
20250318,151900,705763945,8010,7990,8010,7990,403
20250318,151800,702540235,7990,7960,7990,7950,1625
20250318,151700,689614955,7990,7960,7990,7960,51
20250318,151600,689208965,8000,8000,8000,8000,10
20250318,151500,689128965,8010,8010,8010,8010,0
20250318,151400,689128965,8010,8000,8010,8000,100
20250318,151300,688328395,8010,8010,8010,8010,0
20250318,151200,688328395,8010,8010,8010,7940,2805
20250318,151100,666019535,8020,8020,8020,8020,35
20250318,151000,665738835,8020,8020,8020,7960,63
20250318,150900,665236675,7960,8000,8020,7960,1743
20250318,150800,651344665,8020,8020,8020,8020,0
20250318,150700,651344665,8020,8020,8020,8020,26
20250318,150600,651136145,8040,8030,8040,8030,8
20250318,150500,651071875,8040,8030,8040,8030,77
20250318,150400,650453465,8020,8020,8020,8020,439
20250318,150300,646932685,8010,8020,8020,8010,788
20250318,150200,640620785,8010,8020,8020,8010,162
20250318,150100,639322565,8040,8040,8040,8040,110
20250318,150000,638438165,8040,8040,8040,8040,4
20250318,145900,638406005,8040,8040,8040,8040,1
20250318,145800,638397965,8040,8040,8040,8010,112
20250318,145700,637498685,8040,8030,8040,8030,421
20250318,145600,634117875,8030,8020,8030,8020,318
20250318,145500,631566685,8020,8020,8020,8020,0
20250318,145400,631566685,8020,8020,8020,8020,1
20250318,145300,631558665,8020,8020,8020,8020,0
20250318,145200,631558665,8020,8010,8020,8010,62
20250318,145100,631061995,8010,8010,8010,8010,0
20250318,145000,631061995,8010,8010,8010,8010,0
20250318,144900,631061995,8010,8010,8010,8010,0
20250318,144800,631061995,8010,8010,8010,8010,0
20250318,144700,631061995,8010,8010,8010,8010,13
20250318,144600,630957865,8010,8010,8010,8010,0
20250318,144500,630957865,8010,8010,8010,8010,0
20250318,144400,630957865,8010,8010,8010,8010,5
20250318,144300,630917815,8010,8010,8010,8010,0
20250318,144200,630917815,8010,8010,8010,8010,0
20250318,144100,630917815,8010,8010,8010,8010,0
20250318,144000,630917815,8010,8010,8010,8010,0
20250318,143900,630917815,8010,8010,8010,8010,1
20250318,143800,630909805,8000,8000,8000,8000,0
20250318,143700,630909805,8000,8000,8000,8000,8
20250318,143600,630845805,8000,8000,8000,8000,2
20250318,143500,630829805,7980,7980,7980,7980,2
20250318,143400,630813845,8010,8010,8010,8010,1
20250318,143300,630805835,8020,8020,8020,8020,0
20250318,143200,630805835,8020,8020,8020,8020,0
20250318,143100,630805835,8020,8020,8020,8020,0
20250318,143000,630805835,8020,8020,8020,8020,0
20250318,142900,630805835,8020,8020,8020,7980,210
20250318,142800,629129955,8020,8020,8020,8020,20
20250318,142700,628969555,8020,8020,8020,8020,5
20250318,142600,628929455,8020,8010,8020,8010,403
20250318,142500,625701395,8010,8000,8010,8000,1004
20250318,142400,617660785,8000,8000,8000,8000,1
20250318,142300,617652785,8000,8000,8000,8000,0
20250318,142200,617652785,8000,8000,8000,8000,0
20250318,142100,617652785,8000,8000,8000,8000,0
20250318,142000,617652785,8000,8000,8000,8000,0
20250318,141900,617652785,8000,8000,8000,8000,0
20250318,141800,617652785,8000,8000,8000,8000,0
20250318,141700,617652785,8000,8000,8000,8000,5
20250318,141600,617612785,8000,8000,8000,8000,200
20250318,141500,616012785,8000,8000,8000,8000,0
20250318,141400,616012785,8000,7950,8000,7950,5
20250318,141300,615972885,7950,7960,7960,7950,1140
20250318,141200,606905885,8020,8020,8020,8020,0
20250318,141100,606905885,8020,8020,8020,8020,0
20250318,141000,606905885,8020,8020,8020,8020,0
20250318,140900,606905885,8020,8020,8020,8020,0
20250318,140800,606905885,8020,8020,8020,8020,0
20250318,140700,606905885,8020,8020,8020,8020,0
20250318,140600,606905885,8020,8020,8020,8020,3
20250318,140500,606881825,7950,7980,7980,7950,2144
20250318,140400,589819795,8020,8010,8020,8010,10
20250318,140300,589739675,7980,7980,7980,7980,1
20250318,140200,589731695,8050,8050,8050,8050,0
20250318,140100,589731695,8050,8050,8050,8050,0
20250318,140000,589731695,8050,8050,8050,8050,0
20250318,135900,589731695,8050,8050,8050,8050,0
20250318,135800,589731695,8050,8050,8050,8050,0
20250318,135700,589731695,8050,8050,8050,8050,0
20250318,135600,589731695,8050,8050,8050,8050,0
20250318,135500,589731695,8050,8050,8050,8050,1
20250318,135400,589723645,8050,8050,8050,8050,0
20250318,135300,589723645,8050,8050,8050,8050,3
20250318,135200,589699495,8020,7990,8020,7990,3090
20250318,135100,564925245,7990,7960,7990,7960,129
20250318,135000,563898345,7960,7960,7960,7960,0
20250318,134900,563898345,7960,8000,8000,7960,13
20250318,134800,563794745,7960,7990,8000,7960,42
20250318,134700,563460355,7980,7970,7990,7970,182
20250318,134600,562009725,7990,7970,7990,7970,73
20250318,134500,561427895,8000,8000,8000,8000,0
20250318,134400,561427895,8000,7970,8000,7970,2
20250318,134300,561411925,8000,8000,8000,8000,0
20250318,134200,561411925,8000,8000,8000,8000,0
20250318,134100,561411925,8000,8000,8000,8000,0
20250318,134000,561411925,8000,8000,8000,8000,0
20250318,133900,561411925,8000,8000,8000,8000,0
20250318,133800,561411925,8000,8000,8000,8000,0
20250318,133700,561411925,8000,8000,8000,8000,0
20250318,133600,561411925,8000,8000,8000,8000,0
20250318,133500,561411925,8000,8000,8000,8000,8
20250318,133400,561347925,8010,8010,8010,8010,0
20250318,133300,561347925,8010,8010,8010,8010,0
20250318,133200,561347925,8010,8010,8010,8010,0
20250318,133100,561347925,8010,8010,8010,8010,0
20250318,133000,561347925,8010,7965,8010,7965,86
20250318,132900,560662540,7965,7970,7970,7965,50
20250318,132800,560264140,8010,8010,8010,8010,0
20250318,132700,560264140,8010,8010,8010,8010,0
20250318,132600,560264140,8010,8010,8010,8010,0
20250318,132500,560264140,8010,8010,8010,8010,0
20250318,132400,560264140,8010,8010,8010,8010,0
20250318,132300,560264140,8010,8010,8010,8010,0
20250318,132200,560264140,8010,8010,8010,8010,0
20250318,132100,560264140,8010,8010,8010,7990,315
20250318,132000,557746490,7960,7960,7960,7960,500
20250318,131900,553766490,7960,7960,7960,7960,265
20250318,131800,551657090,8010,7960,8010,7960,45
20250318,131700,551297870,8000,8000,8000,8000,0
20250318,131600,551297870,8000,8000,8000,8000,2
20250318,131500,551281870,7960,7970,7970,7960,240
20250318,131400,549369470,8010,8010,8010,8010,0
20250318,131300,549369470,8010,8010,8010,8010,0
20250318,131200,549369470,8010,8010,8010,8010,0
20250318,131100,549369470,8010,7970,8010,7960,636
20250318,131000,544303930,7980,7980,7980,7980,70
20250318,130900,543745330,8010,8010,8010,8010,0
20250318,130800,543745330,8010,8010,8010,8010,0
20250318,130700,543745330,8010,8010,8010,8010,0
20250318,130600,543745330,8010,8000,8010,8000,6
20250318,130500,543697320,8010,8010,8010,8010,0
20250318,130400,543697320,8010,8010,8010,8010,1
20250318,130300,543689310,8000,8000,8010,8000,11
20250318,130200,543601300,8010,8010,8010,8010,0
20250318,130100,543601300,8010,8010,8010,8010,0
20250318,130000,543601300,8010,8010,8010,8010,0
20250318,125900,543601300,8010,8010,8010,8010,33
20250318,125800,543336970,7980,7980,7980,7980,200
20250318,125700,541740970,8010,8010,8010,8010,0
20250318,125600,541740970,8010,7970,8010,7970,2
20250318,125500,541724990,8010,8010,8010,8010,0
20250318,125400,541724990,8010,8010,8010,8010,0
20250318,125300,541724990,8010,8010,8010,8010,0
20250318,125200,541724990,8010,8010,8010,8010,0
20250318,125100,541724990,8010,8010,8010,8010,0
20250318,125000,541724990,8010,8010,8010,8010,1
20250318,124900,541716980,7980,8010,8010,7980,82
20250318,124800,541062560,7990,7990,7990,7990,19
20250318,124700,540910750,8010,8010,8010,8010,0
20250318,124600,540910750,8010,8010,8010,8010,0
20250318,124500,540910750,8010,8010,8010,8010,0
20250318,124400,540910750,8010,8010,8010,8010,1
20250318,124300,540902740,8010,8010,8010,8010,0
20250318,124200,540902740,8010,8010,8010,8010,0
20250318,124100,540902740,8010,8010,8010,8010,0
20250318,124000,540902740,8010,8010,8010,8010,0
20250318,123900,540902740,8010,8010,8010,8010,0
20250318,123800,540902740,8010,8010,8010,8010,0
20250318,123700,540902740,8010,8010,8010,8010,1
20250318,123600,540894730,7980,7980,7980,7980,18
20250318,123500,540751090,7970,7980,7980,7970,393
20250318,123400,537618510,8000,8000,8000,8000,51
20250318,123300,537210510,8010,8000,8010,8000,52
20250318,123200,536794490,8010,8010,8010,8010,2
20250318,123100,536778470,8000,8000,8000,8000,0
20250318,123000,536778470,8000,8000,8000,8000,0
20250318,122900,536778470,8000,8000,8000,8000,4
20250318,122800,536746470,7990,7990,7990,7990,0
20250318,122700,536746470,7990,7990,7990,7990,2
20250318,122600,536730490,7990,7990,7990,7990,1
20250318,122500,536722500,8010,8010,8010,8010,0
20250318,122400,536722500,8010,8010,8010,8010,0
20250318,122300,536722500,8010,8010,8010,8010,0
20250318,122200,536722500,8010,8010,8010,8010,2
20250318,122100,536706480,7990,7990,8010,7990,602
20250318,122000,531896440,7990,7990,7990,7990,101
20250318,121900,531089450,7990,7990,7990,7990,0
20250318,121800,531089450,7990,7990,7990,7990,0
20250318,121700,531089450,7990,7990,7990,7990,3
20250318,121600,531065480,7990,7990,7990,7990,0
20250318,121500,531065480,7990,7990,7990,7990,0
20250318,121400,531065480,7990,7990,7990,7990,14
20250318,121300,530953620,7990,7970,7990,7950,503
20250318,121200,526954120,7980,7980,7980,7980,69
20250318,121100,526403500,7990,7990,7990,7990,0
20250318,121000,526403500,7990,7990,7990,7990,101
20250318,120900,525596510,7990,7970,7990,7970,52
20250318,120800,525182030,7940,7940,7940,7940,0
20250318,120700,525182030,7940,7950,7950,7940,22
20250318,120600,525007340,7970,7970,7970,7970,0
20250318,120500,525007340,7970,7970,7970,7970,28
20250318,120400,524784180,7930,7940,7940,7930,450
20250318,120300,521211570,7980,7980,7980,7980,0
20250318,120200,521211570,7980,7980,7980,7980,0
20250318,120100,521211570,7980,7950,7980,7940,2402
20250318,120000,502123690,7960,7960,7960,7960,313
20250318,115900,499632210,8000,8000,8000,8000,0
20250318,115800,499632210,8000,8000,8000,8000,126
20250318,115700,498624210,8010,7960,8010,7960,302
20250318,115600,496220190,8010,8010,8010,8010,0
20250318,115500,496220190,8010,7980,8010,7970,51
20250318,115400,495813530,8010,8010,8010,8010,0
20250318,115300,495813530,8010,8010,8010,8010,0
20250318,115200,495813530,8010,8010,8010,8010,0
20250318,115100,495813530,8010,8010,8010,8010,0
20250318,115000,495813530,8010,8010,8010,8010,0
20250318,114900,495813530,8010,8010,8010,8010,0
20250318,114800,495813530,8010,8010,8010,8010,0
20250318,114700,495813530,8010,8010,8010,8010,0
20250318,114600,495813530,8010,8010,8010,8010,0
20250318,114500,495813530,8010,7990,8010,7990,5
20250318,114400,495773560,8010,7980,8010,7980,3
20250318,114300,495749560,8010,8010,8010,8010,0
20250318,114200,495749560,8010,8010,8010,8010,1
20250318,114100,495741550,8020,8020,8020,8020,0
20250318,114000,495741550,8020,8020,8020,8020,0
20250318,113900,495741550,8020,8020,8020,8020,0
20250318,113800,495741550,8020,8020,8020,8020,0
20250318,113700,495741550,8020,8020,8020,8020,0
20250318,113600,495741550,8020,8020,8020,8020,0
20250318,113500,495741550,8020,8020,8020,8020,0
20250318,113400,495741550,8020,8020,8020,8020,0
20250318,113300,495741550,8020,8020,8020,8020,0
20250318,113200,495741550,8020,8020,8020,8020,0
20250318,113100,495741550,8020,8020,8020,8020,0
20250318,113000,495741550,8020,8020,8020,8020,10
20250318,112900,495661350,8020,8020,8020,8020,39
20250318,112800,495348570,8020,8020,8020,8020,0
20250318,112700,495348570,8020,8020,8020,8020,7
20250318,112600,495292430,8020,8020,8020,8020,0
20250318,112500,495292430,8020,8020,8020,8020,0
20250318,112400,495292430,8020,8020,8020,8020,0
20250318,112300,495292430,8020,8020,8020,8020,0
20250318,112200,495292430,8020,8020,8020,8020,0
20250318,112100,495292430,8020,8020,8020,8020,0
20250318,112000,495292430,8020,8020,8020,8020,0
20250318,111900,495292430,8020,8020,8020,8020,0
20250318,111800,495292430,8020,8000,8020,8000,129
20250318,111700,494260410,8000,8000,8000,8000,1
20250318,111600,494252410,8020,8020,8020,8020,0
20250318,111500,494252410,8020,8020,8020,8020,0
20250318,111400,494252410,8020,8020,8020,8020,0
20250318,111300,494252410,8020,8020,8020,8020,0
20250318,111200,494252410,8020,8020,8020,8020,0
20250318,111100,494252410,8020,8020,8020,8020,0
20250318,111000,494252410,8020,8020,8020,8020,0
20250318,110900,494252410,8020,8000,8020,7980,544
20250318,110800,489905210,8010,8010,8010,8010,0
20250318,110700,489905210,8010,8010,8010,8010,0
20250318,110600,489905210,8010,8010,8010,8010,74
20250318,110500,489312470,8010,8010,8010,8010,0
20250318,110400,489312470,8010,8010,8010,8010,4
20250318,110300,489280430,8010,8010,8010,8010,109
20250318,110200,488407340,8010,8010,8010,8010,0
20250318,110100,488407340,8010,8010,8010,8010,21
20250318,110000,488239130,7960,7960,7960,7960,0
20250318,105900,488239130,7960,7960,7960,7960,0
20250318,105800,488239130,7960,7960,7960,7960,30
20250318,105700,488000330,7990,7970,7990,7960,322
20250318,105600,485435330,8000,8000,8000,8000,0
20250318,105500,485435330,8000,8000,8000,8000,0
20250318,105400,485435330,8000,8000,8000,8000,300
20250318,105300,483035330,8010,8010,8010,8010,0
20250318,105200,483035330,8010,8010,8010,8010,0
20250318,105100,483035330,8010,8010,8010,8010,0
20250318,105000,483035330,8010,8010,8010,8010,2
20250318,104900,483019310,7990,7980,7990,7980,191
20250318,104800,481494230,7980,7970,7980,7950,1001
20250318,104700,473526230,8010,7970,8010,7960,902
20250318,104600,466337280,7970,8000,8010,7970,422
20250318,104500,462969630,8030,8030,8030,8030,0
20250318,104400,462969630,8030,8030,8030,8030,0
20250318,104300,462969630,8030,8020,8030,8020,203
20250318,104200,461340650,8030,8030,8030,8030,1
20250318,104100,461332620,7990,7990,7990,7990,984
20250318,104000,453470460,8030,8030,8030,8030,0
20250318,103900,453470460,8030,8030,8030,8030,0
20250318,103800,453470460,8030,8040,8040,8000,122
20250318,103700,452494390,8030,8030,8030,8030,100
20250318,103600,451691390,8030,8030,8030,8030,0
20250318,103500,451691390,8030,8030,8030,8030,1
20250318,103400,451683360,8020,8000,8020,8000,5
20250318,103300,451643320,8030,8030,8030,8030,0
20250318,103200,451643320,8030,8030,8030,8030,30
20250318,103100,451402420,8030,8030,8030,8030,1
20250318,103000,451394390,8000,8000,8000,8000,13
20250318,102900,451290390,8030,7990,8030,7990,301
20250318,102800,448885360,8030,8030,8030,8030,0
20250318,102700,448885360,8030,8030,8030,8030,1
20250318,102600,448877330,8000,7990,8000,7990,664
20250318,102500,443568970,8000,8000,8000,8000,0
20250318,102400,443568970,8000,8000,8000,8000,0
20250318,102300,443568970,8000,8000,8000,8000,400
20250318,102200,440368970,8020,8020,8020,8020,50
20250318,102100,439967970,7980,8020,8020,7980,174
20250318,102000,438577490,8020,7980,8020,7980,80
20250318,101900,437938290,8040,8040,8040,8040,1
20250318,101800,437930250,8040,8040,8040,8040,2
20250318,101700,437914170,8060,7990,8060,7980,80
20250318,101600,437275400,8070,7950,8070,7930,3987
20250318,101500,405615030,7950,7970,7970,7950,2576
20250318,101400,385124030,8020,7970,8020,7970,230
20250318,101300,383285930,7970,7990,8000,7960,2790
20250318,101200,361037490,8000,8030,8030,8000,5079
20250318,101100,320367200,8030,8030,8030,8030,15
20250318,101000,320246750,8050,8050,8050,8050,0
20250318,100900,320246750,8050,8050,8050,8050,0
20250318,100800,320246750,8050,8050,8050,8050,90
20250318,100700,319522250,8050,8050,8050,8050,6
20250318,100600,319473950,8020,8040,8040,8020,941
20250318,100500,311921510,8050,8050,8050,8050,5
20250318,100400,311881260,8010,8020,8020,8010,500
20250318,100300,307875910,8060,8060,8060,8060,0
20250318,100200,307875910,8060,8060,8060,8060,11
20250318,100100,307787250,8010,8070,8070,8010,851
20250318,100000,300966120,8020,8050,8050,8020,1500
20250318,095900,288921530,8090,8050,8090,8050,5
20250318,095800,288881120,8090,8090,8090,8090,0
20250318,095700,288881120,8090,8080,8090,8080,2
20250318,095600,288864950,8080,8080,8090,8080,70
20250318,095500,288298900,8080,8080,8080,8080,5
20250318,095400,288258500,8050,8070,8070,8050,2653
20250318,095300,266891250,8070,8070,8070,8070,115
20250318,095200,265963200,8070,8070,8070,8070,25
20250318,095100,265761450,8060,8050,8060,8050,500
20250318,095000,261734450,8030,8040,8040,8030,259
20250318,094900,259654580,8030,8040,8040,8030,665
20250318,094800,254311410,8040,8040,8040,8040,300
20250318,094700,251899410,8070,8050,8070,8040,1004
20250318,094600,243824030,8070,8070,8070,8070,0
20250318,094500,243824030,8070,8070,8070,8070,2
20250318,094400,243807890,8060,8060,8060,8060,211
20250318,094300,242107230,8060,8060,8060,8060,0
20250318,094200,242107230,8060,8060,8060,8060,4
20250318,094100,242074990,8030,8030,8030,8030,524
20250318,094000,237867270,8040,8040,8040,8040,2
20250318,093900,237851190,8070,8070,8070,8070,0
20250318,093800,237851190,8070,8070,8070,8070,4
20250318,093700,237818910,8040,8050,8050,8030,1013
20250318,093600,229679330,8050,8060,8060,8050,903
20250318,093500,222409620,8080,8080,8080,8080,27
20250318,093400,222191460,8080,8080,8080,8080,0
20250318,093300,222191460,8080,8080,8080,8080,0
20250318,093200,222191460,8080,8060,8080,8040,1003
20250318,093100,214118220,8080,8080,8080,8070,238
20250318,093000,212195540,8090,8090,8090,8090,201
20250318,092900,210569450,8090,8090,8090,8090,505
20250318,092800,206484000,8090,8090,8090,8090,22
20250318,092700,206306020,8050,8080,8080,8050,500
20250318,092600,202277930,8080,8080,8080,8080,397
20250318,092500,199070170,8080,8070,8080,8030,2111
20250318,092400,182050770,8070,8030,8070,8030,20
20250318,092300,181889970,8060,8060,8060,8060,50
20250318,092200,181486970,8040,8030,8040,8030,823
20250318,092100,174873000,8020,8010,8020,8010,1264
20250318,092000,164738730,8000,8050,8050,8000,4579
20250318,091900,128000810,8060,8050,8060,8050,80
20250318,091800,127356710,8050,8060,8060,8050,950
20250318,091700,119704210,8060,8070,8070,8060,220
20250318,091600,117930910,8050,8050,8050,8050,200
20250318,091500,116320910,8090,8070,8090,8060,1640
20250318,091400,103086260,8080,8080,8080,8080,183
20250318,091300,101607620,8080,8070,8080,8060,646
20250318,091200,96389980,8080,8080,8080,8080,380
20250318,091100,93319580,8070,8090,8090,8070,1645
20250318,091000,80026220,8090,8090,8090,8090,405
20250318,090900,76749770,8090,8110,8110,8090,1095
20250318,090800,67883960,8120,8120,8130,8110,882
20250318,090700,60719890,8110,8120,8130,8100,964
20250318,090600,52901970,8120,8170,8170,8120,2454
20250318,090500,32915070,8190,8190,8190,8190,501
20250318,090400,28811880,8190,8190,8190,8190,20
20250318,090300,28648080,8190,8200,8200,8190,1073
20250318,090200,19854670,8200,8220,8220,8200,485
20250318,090100,15872840,8290,8300,8360,8230,1026
20250318,090000,7352110,8300,8280,8300,8280,887
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 214800 778731945 8000 8000 8000 8000 9121
3 20250318 214700 778731945 8000 8000 8000 8000 0
4 20250318 214600 778731945 8000 8000 8000 8000 0
5 20250318 214500 778731945 8000 8000 8000 8000 0
6 20250318 214400 778731945 8000 8000 8000 8000 0
7 20250318 214300 778731945 8000 8000 8000 8000 0
8 20250318 214200 778731945 8000 8000 8000 8000 0
9 20250318 214100 778731945 8000 8000 8000 8000 0
10 20250318 214000 778731945 8000 8000 8000 8000 0
11 20250318 213900 778731945 8000 8000 8000 8000 0
12 20250318 213800 778731945 8000 8000 8000 8000 0
13 20250318 213700 778731945 8000 8000 8000 8000 0
14 20250318 213600 778731945 8000 8000 8000 8000 0
15 20250318 213500 778731945 8000 8000 8000 8000 0
16 20250318 213400 778731945 8000 8000 8000 8000 0
17 20250318 213300 778731945 8000 8000 8000 8000 0
18 20250318 213200 778731945 8000 8000 8000 8000 0
19 20250318 213100 778731945 8000 8000 8000 8000 0
20 20250318 213000 778731945 8000 8000 8000 8000 0
21 20250318 212900 778731945 8000 8000 8000 8000 0
22 20250318 212800 778731945 8000 8000 8000 8000 0
23 20250318 212700 778731945 8000 8000 8000 8000 0
24 20250318 212600 778731945 8000 8000 8000 8000 0
25 20250318 212500 778731945 8000 8000 8000 8000 0
26 20250318 212400 778731945 8000 8000 8000 8000 0
27 20250318 212300 778731945 8000 8000 8000 8000 0
28 20250318 212200 778731945 8000 8000 8000 8000 0
29 20250318 212100 778731945 8000 8000 8000 8000 0
30 20250318 212000 778731945 8000 8000 8000 8000 0
31 20250318 211900 778731945 8000 8000 8000 8000 0
32 20250318 211800 778731945 8000 8000 8000 8000 9121
33 20250318 211700 778731945 8000 8000 8000 8000 0
34 20250318 211600 778731945 8000 8000 8000 8000 0
35 20250318 211500 778731945 8000 8000 8000 8000 0
36 20250318 211400 778731945 8000 8000 8000 8000 0
37 20250318 211300 778731945 8000 8000 8000 8000 0
38 20250318 211200 778731945 8000 8000 8000 8000 0
39 20250318 211100 778731945 8000 8000 8000 8000 0
40 20250318 211000 778731945 8000 8000 8000 8000 0
41 20250318 210900 778731945 8000 8000 8000 8000 0
42 20250318 210800 778731945 8000 8000 8000 8000 0
43 20250318 210700 778731945 8000 8000 8000 8000 0
44 20250318 210600 778731945 8000 8000 8000 8000 0
45 20250318 210500 778731945 8000 8000 8000 8000 0
46 20250318 210400 778731945 8000 8000 8000 8000 0
47 20250318 210300 778731945 8000 8000 8000 8000 0
48 20250318 210200 778731945 8000 8000 8000 8000 0
49 20250318 210100 778731945 8000 8000 8000 8000 0
50 20250318 210000 778731945 8000 8000 8000 8000 0
51 20250318 205900 778731945 8000 8000 8000 8000 0
52 20250318 205800 778731945 8000 8000 8000 8000 0
53 20250318 205700 778731945 8000 8000 8000 8000 0
54 20250318 205600 778731945 8000 8000 8000 8000 0
55 20250318 205500 778731945 8000 8000 8000 8000 0
56 20250318 205400 778731945 8000 8000 8000 8000 0
57 20250318 205300 778731945 8000 8000 8000 8000 0
58 20250318 205200 778731945 8000 8000 8000 8000 0
59 20250318 205100 778731945 8000 8000 8000 8000 0
60 20250318 205000 778731945 8000 8000 8000 8000 0
61 20250318 204900 778731945 8000 8000 8000 8000 0
62 20250318 204800 778731945 8000 8000 8000 8000 9121
63 20250318 204700 778731945 8000 8000 8000 8000 0
64 20250318 204600 778731945 8000 8000 8000 8000 0
65 20250318 204500 778731945 8000 8000 8000 8000 0
66 20250318 204400 778731945 8000 8000 8000 8000 0
67 20250318 204300 778731945 8000 8000 8000 8000 0
68 20250318 204200 778731945 8000 8000 8000 8000 0
69 20250318 204100 778731945 8000 8000 8000 8000 0
70 20250318 204000 778731945 8000 8000 8000 8000 0
71 20250318 203900 778731945 8000 8000 8000 8000 0
72 20250318 203800 778731945 8000 8000 8000 8000 0
73 20250318 203700 778731945 8000 8000 8000 8000 0
74 20250318 203600 778731945 8000 8000 8000 8000 0
75 20250318 203500 778731945 8000 8000 8000 8000 0
76 20250318 203400 778731945 8000 8000 8000 8000 0
77 20250318 203300 778731945 8000 8000 8000 8000 0
78 20250318 203200 778731945 8000 8000 8000 8000 0
79 20250318 203100 778731945 8000 8000 8000 8000 0
80 20250318 203000 778731945 8000 8000 8000 8000 0
81 20250318 202900 778731945 8000 8000 8000 8000 0
82 20250318 202800 778731945 8000 8000 8000 8000 0
83 20250318 202700 778731945 8000 8000 8000 8000 0
84 20250318 202600 778731945 8000 8000 8000 8000 0
85 20250318 202500 778731945 8000 8000 8000 8000 0
86 20250318 202400 778731945 8000 8000 8000 8000 0
87 20250318 202300 778731945 8000 8000 8000 8000 0
88 20250318 202200 778731945 8000 8000 8000 8000 0
89 20250318 202100 778731945 8000 8000 8000 8000 0
90 20250318 202000 778731945 8000 8000 8000 8000 0
91 20250318 201900 778731945 8000 8000 8000 8000 0
92 20250318 201800 778731945 8000 8000 8000 8000 9121
93 20250318 201700 778731945 8000 8000 8000 8000 0
94 20250318 201600 778731945 8000 8000 8000 8000 0
95 20250318 201500 778731945 8000 8000 8000 8000 0
96 20250318 201400 778731945 8000 8000 8000 8000 0
97 20250318 201300 778731945 8000 8000 8000 8000 0
98 20250318 201200 778731945 8000 8000 8000 8000 0
99 20250318 201100 778731945 8000 8000 8000 8000 0
100 20250318 201000 778731945 8000 8000 8000 8000 0
101 20250318 200900 778731945 8000 8000 8000 8000 0
102 20250318 200800 778731945 8000 8000 8000 8000 0
103 20250318 200700 778731945 8000 8000 8000 8000 0
104 20250318 200600 778731945 8000 8000 8000 8000 0
105 20250318 200500 778731945 8000 8000 8000 8000 0
106 20250318 200400 778731945 8000 8000 8000 8000 0
107 20250318 200300 778731945 8000 8000 8000 8000 0
108 20250318 200200 778731945 8000 8000 8000 8000 0
109 20250318 200100 778731945 8000 8000 8000 8000 0
110 20250318 200000 778731945 8000 8000 8000 8000 0
111 20250318 195900 778731945 8000 8000 8000 8000 0
112 20250318 195800 778731945 8000 8000 8000 8000 0
113 20250318 195700 778731945 8000 8000 8000 8000 0
114 20250318 195600 778731945 8000 8000 8000 8000 0
115 20250318 195500 778731945 8000 8000 8000 8000 0
116 20250318 195400 778731945 8000 8000 8000 8000 0
117 20250318 195300 778731945 8000 8000 8000 8000 0
118 20250318 195200 778731945 8000 8000 8000 8000 0
119 20250318 195100 778731945 8000 8000 8000 8000 0
120 20250318 195000 778731945 8000 8000 8000 8000 0
121 20250318 194900 778731945 8000 8000 8000 8000 0
122 20250318 194800 778731945 8000 8000 8000 8000 9121
123 20250318 194700 778731945 8000 8000 8000 8000 0
124 20250318 194600 778731945 8000 8000 8000 8000 0
125 20250318 194500 778731945 8000 8000 8000 8000 0
126 20250318 194400 778731945 8000 8000 8000 8000 0
127 20250318 194300 778731945 8000 8000 8000 8000 0
128 20250318 194200 778731945 8000 8000 8000 8000 0
129 20250318 194100 778731945 8000 8000 8000 8000 0
130 20250318 194000 778731945 8000 8000 8000 8000 0
131 20250318 193900 778731945 8000 8000 8000 8000 0
132 20250318 193800 778731945 8000 8000 8000 8000 0
133 20250318 193700 778731945 8000 8000 8000 8000 0
134 20250318 193600 778731945 8000 8000 8000 8000 0
135 20250318 193500 778731945 8000 8000 8000 8000 0
136 20250318 193400 778731945 8000 8000 8000 8000 0
137 20250318 193300 778731945 8000 8000 8000 8000 0
138 20250318 193200 778731945 8000 8000 8000 8000 0
139 20250318 193100 778731945 8000 8000 8000 8000 0
140 20250318 193000 778731945 8000 8000 8000 8000 0
141 20250318 192900 778731945 8000 8000 8000 8000 0
142 20250318 192800 778731945 8000 8000 8000 8000 0
143 20250318 192700 778731945 8000 8000 8000 8000 0
144 20250318 192600 778731945 8000 8000 8000 8000 0
145 20250318 192500 778731945 8000 8000 8000 8000 0
146 20250318 192400 778731945 8000 8000 8000 8000 0
147 20250318 192300 778731945 8000 8000 8000 8000 0
148 20250318 192200 778731945 8000 8000 8000 8000 0
149 20250318 192100 778731945 8000 8000 8000 8000 0
150 20250318 192000 778731945 8000 8000 8000 8000 0
151 20250318 191900 778731945 8000 8000 8000 8000 0
152 20250318 191800 778731945 8000 8000 8000 8000 9121
153 20250318 191700 778731945 8000 8000 8000 8000 0
154 20250318 191600 778731945 8000 8000 8000 8000 0
155 20250318 191500 778731945 8000 8000 8000 8000 0
156 20250318 191400 778731945 8000 8000 8000 8000 0
157 20250318 191300 778731945 8000 8000 8000 8000 0
158 20250318 191200 778731945 8000 8000 8000 8000 0
159 20250318 191100 778731945 8000 8000 8000 8000 0
160 20250318 191000 778731945 8000 8000 8000 8000 0
161 20250318 190900 778731945 8000 8000 8000 8000 0
162 20250318 190800 778731945 8000 8000 8000 8000 0
163 20250318 190700 778731945 8000 8000 8000 8000 0
164 20250318 190600 778731945 8000 8000 8000 8000 0
165 20250318 190500 778731945 8000 8000 8000 8000 0
166 20250318 190400 778731945 8000 8000 8000 8000 0
167 20250318 190300 778731945 8000 8000 8000 8000 0
168 20250318 190200 778731945 8000 8000 8000 8000 0
169 20250318 190100 778731945 8000 8000 8000 8000 0
170 20250318 190000 778731945 8000 8000 8000 8000 0
171 20250318 185900 778731945 8000 8000 8000 8000 0
172 20250318 185800 778731945 8000 8000 8000 8000 0
173 20250318 185700 778731945 8000 8000 8000 8000 0
174 20250318 185600 778731945 8000 8000 8000 8000 0
175 20250318 185500 778731945 8000 8000 8000 8000 0
176 20250318 185400 778731945 8000 8000 8000 8000 0
177 20250318 185300 778731945 8000 8000 8000 8000 0
178 20250318 185200 778731945 8000 8000 8000 8000 0
179 20250318 185100 778731945 8000 8000 8000 8000 0
180 20250318 185000 778731945 8000 8000 8000 8000 0
181 20250318 184900 778731945 8000 8000 8000 8000 0
182 20250318 184800 778731945 8000 8000 8000 8000 9121
183 20250318 184700 778731945 8000 8000 8000 8000 0
184 20250318 184600 778731945 8000 8000 8000 8000 0
185 20250318 184500 778731945 8000 8000 8000 8000 0
186 20250318 184400 778731945 8000 8000 8000 8000 0
187 20250318 184300 778731945 8000 8000 8000 8000 0
188 20250318 184200 778731945 8000 8000 8000 8000 0
189 20250318 184100 778731945 8000 8000 8000 8000 0
190 20250318 184000 778731945 8000 8000 8000 8000 0
191 20250318 183900 778731945 8000 8000 8000 8000 0
192 20250318 183800 778731945 8000 8000 8000 8000 0
193 20250318 183700 778731945 8000 8000 8000 8000 0
194 20250318 183600 778731945 8000 8000 8000 8000 0
195 20250318 183500 778731945 8000 8000 8000 8000 0
196 20250318 183400 778731945 8000 8000 8000 8000 0
197 20250318 183300 778731945 8000 8000 8000 8000 0
198 20250318 183200 778731945 8000 8000 8000 8000 0
199 20250318 183100 778731945 8000 8000 8000 8000 0
200 20250318 183000 778731945 8000 8000 8000 8000 0
201 20250318 182900 778731945 8000 8000 8000 8000 0
202 20250318 182800 778731945 8000 8000 8000 8000 0
203 20250318 182700 778731945 8000 8000 8000 8000 0
204 20250318 182600 778731945 8000 8000 8000 8000 0
205 20250318 182500 778731945 8000 8000 8000 8000 0
206 20250318 182400 778731945 8000 8000 8000 8000 0
207 20250318 182300 778731945 8000 8000 8000 8000 0
208 20250318 182200 778731945 8000 8000 8000 8000 0
209 20250318 182100 778731945 8000 8000 8000 8000 0
210 20250318 182000 778731945 8000 8000 8000 8000 0
211 20250318 181900 778731945 8000 8000 8000 8000 0
212 20250318 181800 778731945 8000 8000 8000 8000 9121
213 20250318 181700 778731945 8000 8000 8000 8000 0
214 20250318 181600 778731945 8000 8000 8000 8000 0
215 20250318 181500 778731945 8000 8000 8000 8000 0
216 20250318 181400 778731945 8000 8000 8000 8000 0
217 20250318 181300 778731945 8000 8000 8000 8000 0
218 20250318 181200 778731945 8000 8000 8000 8000 0
219 20250318 181100 778731945 8000 8000 8000 8000 0
220 20250318 181000 778731945 8000 8000 8000 8000 0
221 20250318 180900 778731945 8000 8000 8000 8000 0
222 20250318 180800 778731945 8000 8000 8000 8000 0
223 20250318 180700 778731945 8000 8000 8000 8000 0
224 20250318 180600 778731945 8000 8000 8000 8000 0
225 20250318 180500 778731945 8000 8000 8000 8000 0
226 20250318 180400 778731945 8000 8000 8000 8000 0
227 20250318 180300 778731945 8000 8000 8000 8000 0
228 20250318 180200 778731945 8000 8000 8000 8000 0
229 20250318 180100 778731945 8000 8000 8000 8000 0
230 20250318 180000 778731945 8000 8000 8000 8000 0
231 20250318 175900 778731945 8000 8000 8000 8000 0
232 20250318 175800 778731945 8000 8000 8000 8000 0
233 20250318 175700 778731945 8000 8000 8000 8000 0
234 20250318 175600 778731945 8000 8000 8000 8000 0
235 20250318 175500 778731945 8000 8000 8000 8000 0
236 20250318 175400 778731945 8000 8000 8000 8000 0
237 20250318 175300 778731945 8000 8000 8000 8000 0
238 20250318 175200 778731945 8000 8000 8000 8000 0
239 20250318 175100 778731945 8000 8000 8000 8000 0
240 20250318 175000 778731945 8000 8000 8000 8000 0
241 20250318 174900 778731945 8000 8000 8000 8000 0
242 20250318 174800 778731945 8000 8000 8000 8000 9121
243 20250318 174700 778731945 8000 8000 8000 8000 0
244 20250318 174600 778731945 8000 8000 8000 8000 0
245 20250318 174500 778731945 8000 8000 8000 8000 0
246 20250318 174400 778731945 8000 8000 8000 8000 0
247 20250318 174300 778731945 8000 8000 8000 8000 0
248 20250318 174200 778731945 8000 8000 8000 8000 0
249 20250318 174100 778731945 8000 8000 8000 8000 0
250 20250318 174000 778731945 8000 8000 8000 8000 0
251 20250318 173900 778731945 8000 8000 8000 8000 0
252 20250318 173800 778731945 8000 8000 8000 8000 0
253 20250318 173700 778731945 8000 8000 8000 8000 0
254 20250318 173600 778731945 8000 8000 8000 8000 0
255 20250318 173500 778731945 8000 8000 8000 8000 0
256 20250318 173400 778731945 8000 8000 8000 8000 0
257 20250318 173300 778731945 8000 8000 8000 8000 0
258 20250318 173200 778731945 8000 8000 8000 8000 0
259 20250318 173100 778731945 8000 8000 8000 8000 0
260 20250318 173000 778731945 8000 8000 8000 8000 0
261 20250318 172900 778731945 8000 8000 8000 8000 0
262 20250318 172800 778731945 8000 8000 8000 8000 0
263 20250318 172700 778731945 8000 8000 8000 8000 0
264 20250318 172600 778731945 8000 8000 8000 8000 0
265 20250318 172500 778731945 8000 8000 8000 8000 0
266 20250318 172400 778731945 8000 8000 8000 8000 0
267 20250318 172300 778731945 8000 8000 8000 8000 0
268 20250318 172200 778731945 8000 8000 8000 8000 0
269 20250318 172100 778731945 8000 8000 8000 8000 0
270 20250318 172000 778731945 8000 8000 8000 8000 0
271 20250318 171900 778731945 8000 8000 8000 8000 0
272 20250318 171800 778731945 8000 8000 8000 8000 9121
273 20250318 171700 778731945 8000 8000 8000 8000 0
274 20250318 171600 778731945 8000 8000 8000 8000 0
275 20250318 171500 778731945 8000 8000 8000 8000 0
276 20250318 171400 778731945 8000 8000 8000 8000 0
277 20250318 171300 778731945 8000 8000 8000 8000 0
278 20250318 171200 778731945 8000 8000 8000 8000 0
279 20250318 171100 778731945 8000 8000 8000 8000 0
280 20250318 171000 778731945 8000 8000 8000 8000 0
281 20250318 170900 778731945 8000 8000 8000 8000 0
282 20250318 170800 778731945 8000 8000 8000 8000 0
283 20250318 170700 778731945 8000 8000 8000 8000 0
284 20250318 170600 778731945 8000 8000 8000 8000 0
285 20250318 170500 778731945 8000 8000 8000 8000 0
286 20250318 170400 778731945 8000 8000 8000 8000 0
287 20250318 170300 778731945 8000 8000 8000 8000 0
288 20250318 170200 778731945 8000 8000 8000 8000 0
289 20250318 170100 778731945 8000 8000 8000 8000 0
290 20250318 170000 778731945 8000 8000 8000 8000 0
291 20250318 165900 778731945 8000 8000 8000 8000 0
292 20250318 165800 778731945 8000 8000 8000 8000 0
293 20250318 165700 778731945 8000 8000 8000 8000 0
294 20250318 165600 778731945 8000 8000 8000 8000 0
295 20250318 165500 778731945 8000 8000 8000 8000 0
296 20250318 165400 778731945 8000 8000 8000 8000 0
297 20250318 165300 778731945 8000 8000 8000 8000 0
298 20250318 165200 778731945 8000 8000 8000 8000 0
299 20250318 165100 778731945 8000 8000 8000 8000 0
300 20250318 165000 778731945 8000 8000 8000 8000 0
301 20250318 164900 778731945 8000 8000 8000 8000 0
302 20250318 164800 778731945 8000 8000 8000 8000 9121
303 20250318 164700 778731945 8000 8000 8000 8000 0
304 20250318 164600 778731945 8000 8000 8000 8000 0
305 20250318 164500 778731945 8000 8000 8000 8000 0
306 20250318 164400 778731945 8000 8000 8000 8000 0
307 20250318 164300 778731945 8000 8000 8000 8000 0
308 20250318 164200 778731945 8000 8000 8000 8000 0
309 20250318 164100 778731945 8000 8000 8000 8000 0
310 20250318 164000 778731945 8000 8000 8000 8000 0
311 20250318 163900 778731945 8000 8000 8000 8000 0
312 20250318 163800 778731945 8000 8000 8000 8000 0
313 20250318 163700 778731945 8000 8000 8000 8000 0
314 20250318 163600 778731945 8000 8000 8000 8000 0
315 20250318 163500 778731945 8000 8000 8000 8000 0
316 20250318 163400 778731945 8000 8000 8000 8000 0
317 20250318 163300 778731945 8000 8000 8000 8000 0
318 20250318 163200 778731945 8000 8000 8000 8000 0
319 20250318 163100 778731945 8000 8000 8000 8000 0
320 20250318 163000 778731945 8000 8000 8000 8000 0
321 20250318 162900 778731945 8000 8000 8000 8000 0
322 20250318 162800 778731945 8000 8000 8000 8000 0
323 20250318 162700 778731945 8000 8000 8000 8000 0
324 20250318 162600 778731945 8000 8000 8000 8000 0
325 20250318 162500 778731945 8000 8000 8000 8000 0
326 20250318 162400 778731945 8000 8000 8000 8000 0
327 20250318 162300 778731945 8000 8000 8000 8000 0
328 20250318 162200 778731945 8000 8000 8000 8000 0
329 20250318 162100 778731945 8000 8000 8000 8000 0
330 20250318 162000 778731945 8000 8000 8000 8000 0
331 20250318 161900 778731945 8000 8000 8000 8000 0
332 20250318 161800 778731945 8000 8000 8000 8000 9121
333 20250318 161700 778731945 8000 8000 8000 8000 0
334 20250318 161600 778731945 8000 8000 8000 8000 0
335 20250318 161500 778731945 8000 8000 8000 8000 0
336 20250318 161400 778731945 8000 8000 8000 8000 0
337 20250318 161300 778731945 8000 8000 8000 8000 0
338 20250318 161200 778731945 8000 8000 8000 8000 0
339 20250318 161100 778731945 8000 8000 8000 8000 0
340 20250318 161000 778731945 8000 8000 8000 8000 0
341 20250318 160900 778731945 8000 8000 8000 8000 0
342 20250318 160800 778731945 8000 8000 8000 8000 0
343 20250318 160700 778731945 8000 8000 8000 8000 0
344 20250318 160600 778731945 8000 8000 8000 8000 0
345 20250318 160500 778731945 8000 8000 8000 8000 0
346 20250318 160400 778731945 8000 8000 8000 8000 0
347 20250318 160300 778731945 8000 8000 8000 8000 0
348 20250318 160200 778731945 8000 8000 8000 8000 0
349 20250318 160100 778731945 8000 8000 8000 8000 0
350 20250318 160000 778731945 8000 8000 8000 8000 0
351 20250318 155900 778731945 8000 8000 8000 8000 0
352 20250318 155800 778731945 8000 8000 8000 8000 0
353 20250318 155700 778731945 8000 8000 8000 8000 0
354 20250318 155600 778731945 8000 8000 8000 8000 0
355 20250318 155500 778731945 8000 8000 8000 8000 0
356 20250318 155400 778731945 8000 8000 8000 8000 0
357 20250318 155300 778731945 8000 8000 8000 8000 0
358 20250318 155200 778731945 8000 8000 8000 8000 0
359 20250318 155100 778731945 8000 8000 8000 8000 0
360 20250318 155000 778731945 8000 8000 8000 8000 0
361 20250318 154900 778731945 8000 8000 8000 8000 0
362 20250318 154800 778731945 8000 8000 8000 8000 9121
363 20250318 154700 778731945 8000 8000 8000 8000 0
364 20250318 154600 778731945 8000 8000 8000 8000 0
365 20250318 154500 778731945 8000 8000 8000 8000 0
366 20250318 154400 778731945 8000 8000 8000 8000 0
367 20250318 154300 778731945 8000 8000 8000 8000 0
368 20250318 154200 778731945 8000 8000 8000 8000 0
369 20250318 154100 778731945 8000 8000 8000 8000 0
370 20250318 154000 778731945 8000 8000 8000 8000 0
371 20250318 153900 778731945 8000 8000 8000 8000 0
372 20250318 153800 778731945 8000 8000 8000 8000 0
373 20250318 153700 778731945 8000 8000 8000 8000 0
374 20250318 153600 778731945 8000 8000 8000 8000 0
375 20250318 153500 778731945 8000 8000 8000 8000 0
376 20250318 153400 778731945 8000 8000 8000 8000 0
377 20250318 153300 778731945 8000 8000 8000 8000 0
378 20250318 153200 778731945 8000 8000 8000 8000 0
379 20250318 153100 778731945 8000 8000 8000 8000 0
380 20250318 153000 778731945 8000 8000 8000 8000 9121
381 20250318 152900 705763945 8010 8010 8010 8010 0
382 20250318 152800 705763945 8010 8010 8010 8010 0
383 20250318 152700 705763945 8010 8010 8010 8010 0
384 20250318 152600 705763945 8010 8010 8010 8010 0
385 20250318 152500 705763945 8010 8010 8010 8010 0
386 20250318 152400 705763945 8010 8010 8010 8010 0
387 20250318 152300 705763945 8010 8010 8010 8010 0
388 20250318 152200 705763945 8010 8010 8010 8010 0
389 20250318 152100 705763945 8010 8010 8010 8010 0
390 20250318 152000 705763945 8010 8010 8010 8010 0
391 20250318 151900 705763945 8010 7990 8010 7990 403
392 20250318 151800 702540235 7990 7960 7990 7950 1625
393 20250318 151700 689614955 7990 7960 7990 7960 51
394 20250318 151600 689208965 8000 8000 8000 8000 10
395 20250318 151500 689128965 8010 8010 8010 8010 0
396 20250318 151400 689128965 8010 8000 8010 8000 100
397 20250318 151300 688328395 8010 8010 8010 8010 0
398 20250318 151200 688328395 8010 8010 8010 7940 2805
399 20250318 151100 666019535 8020 8020 8020 8020 35
400 20250318 151000 665738835 8020 8020 8020 7960 63
401 20250318 150900 665236675 7960 8000 8020 7960 1743
402 20250318 150800 651344665 8020 8020 8020 8020 0
403 20250318 150700 651344665 8020 8020 8020 8020 26
404 20250318 150600 651136145 8040 8030 8040 8030 8
405 20250318 150500 651071875 8040 8030 8040 8030 77
406 20250318 150400 650453465 8020 8020 8020 8020 439
407 20250318 150300 646932685 8010 8020 8020 8010 788
408 20250318 150200 640620785 8010 8020 8020 8010 162
409 20250318 150100 639322565 8040 8040 8040 8040 110
410 20250318 150000 638438165 8040 8040 8040 8040 4
411 20250318 145900 638406005 8040 8040 8040 8040 1
412 20250318 145800 638397965 8040 8040 8040 8010 112
413 20250318 145700 637498685 8040 8030 8040 8030 421
414 20250318 145600 634117875 8030 8020 8030 8020 318
415 20250318 145500 631566685 8020 8020 8020 8020 0
416 20250318 145400 631566685 8020 8020 8020 8020 1
417 20250318 145300 631558665 8020 8020 8020 8020 0
418 20250318 145200 631558665 8020 8010 8020 8010 62
419 20250318 145100 631061995 8010 8010 8010 8010 0
420 20250318 145000 631061995 8010 8010 8010 8010 0
421 20250318 144900 631061995 8010 8010 8010 8010 0
422 20250318 144800 631061995 8010 8010 8010 8010 0
423 20250318 144700 631061995 8010 8010 8010 8010 13
424 20250318 144600 630957865 8010 8010 8010 8010 0
425 20250318 144500 630957865 8010 8010 8010 8010 0
426 20250318 144400 630957865 8010 8010 8010 8010 5
427 20250318 144300 630917815 8010 8010 8010 8010 0
428 20250318 144200 630917815 8010 8010 8010 8010 0
429 20250318 144100 630917815 8010 8010 8010 8010 0
430 20250318 144000 630917815 8010 8010 8010 8010 0
431 20250318 143900 630917815 8010 8010 8010 8010 1
432 20250318 143800 630909805 8000 8000 8000 8000 0
433 20250318 143700 630909805 8000 8000 8000 8000 8
434 20250318 143600 630845805 8000 8000 8000 8000 2
435 20250318 143500 630829805 7980 7980 7980 7980 2
436 20250318 143400 630813845 8010 8010 8010 8010 1
437 20250318 143300 630805835 8020 8020 8020 8020 0
438 20250318 143200 630805835 8020 8020 8020 8020 0
439 20250318 143100 630805835 8020 8020 8020 8020 0
440 20250318 143000 630805835 8020 8020 8020 8020 0
441 20250318 142900 630805835 8020 8020 8020 7980 210
442 20250318 142800 629129955 8020 8020 8020 8020 20
443 20250318 142700 628969555 8020 8020 8020 8020 5
444 20250318 142600 628929455 8020 8010 8020 8010 403
445 20250318 142500 625701395 8010 8000 8010 8000 1004
446 20250318 142400 617660785 8000 8000 8000 8000 1
447 20250318 142300 617652785 8000 8000 8000 8000 0
448 20250318 142200 617652785 8000 8000 8000 8000 0
449 20250318 142100 617652785 8000 8000 8000 8000 0
450 20250318 142000 617652785 8000 8000 8000 8000 0
451 20250318 141900 617652785 8000 8000 8000 8000 0
452 20250318 141800 617652785 8000 8000 8000 8000 0
453 20250318 141700 617652785 8000 8000 8000 8000 5
454 20250318 141600 617612785 8000 8000 8000 8000 200
455 20250318 141500 616012785 8000 8000 8000 8000 0
456 20250318 141400 616012785 8000 7950 8000 7950 5
457 20250318 141300 615972885 7950 7960 7960 7950 1140
458 20250318 141200 606905885 8020 8020 8020 8020 0
459 20250318 141100 606905885 8020 8020 8020 8020 0
460 20250318 141000 606905885 8020 8020 8020 8020 0
461 20250318 140900 606905885 8020 8020 8020 8020 0
462 20250318 140800 606905885 8020 8020 8020 8020 0
463 20250318 140700 606905885 8020 8020 8020 8020 0
464 20250318 140600 606905885 8020 8020 8020 8020 3
465 20250318 140500 606881825 7950 7980 7980 7950 2144
466 20250318 140400 589819795 8020 8010 8020 8010 10
467 20250318 140300 589739675 7980 7980 7980 7980 1
468 20250318 140200 589731695 8050 8050 8050 8050 0
469 20250318 140100 589731695 8050 8050 8050 8050 0
470 20250318 140000 589731695 8050 8050 8050 8050 0
471 20250318 135900 589731695 8050 8050 8050 8050 0
472 20250318 135800 589731695 8050 8050 8050 8050 0
473 20250318 135700 589731695 8050 8050 8050 8050 0
474 20250318 135600 589731695 8050 8050 8050 8050 0
475 20250318 135500 589731695 8050 8050 8050 8050 1
476 20250318 135400 589723645 8050 8050 8050 8050 0
477 20250318 135300 589723645 8050 8050 8050 8050 3
478 20250318 135200 589699495 8020 7990 8020 7990 3090
479 20250318 135100 564925245 7990 7960 7990 7960 129
480 20250318 135000 563898345 7960 7960 7960 7960 0
481 20250318 134900 563898345 7960 8000 8000 7960 13
482 20250318 134800 563794745 7960 7990 8000 7960 42
483 20250318 134700 563460355 7980 7970 7990 7970 182
484 20250318 134600 562009725 7990 7970 7990 7970 73
485 20250318 134500 561427895 8000 8000 8000 8000 0
486 20250318 134400 561427895 8000 7970 8000 7970 2
487 20250318 134300 561411925 8000 8000 8000 8000 0
488 20250318 134200 561411925 8000 8000 8000 8000 0
489 20250318 134100 561411925 8000 8000 8000 8000 0
490 20250318 134000 561411925 8000 8000 8000 8000 0
491 20250318 133900 561411925 8000 8000 8000 8000 0
492 20250318 133800 561411925 8000 8000 8000 8000 0
493 20250318 133700 561411925 8000 8000 8000 8000 0
494 20250318 133600 561411925 8000 8000 8000 8000 0
495 20250318 133500 561411925 8000 8000 8000 8000 8
496 20250318 133400 561347925 8010 8010 8010 8010 0
497 20250318 133300 561347925 8010 8010 8010 8010 0
498 20250318 133200 561347925 8010 8010 8010 8010 0
499 20250318 133100 561347925 8010 8010 8010 8010 0
500 20250318 133000 561347925 8010 7965 8010 7965 86
501 20250318 132900 560662540 7965 7970 7970 7965 50
502 20250318 132800 560264140 8010 8010 8010 8010 0
503 20250318 132700 560264140 8010 8010 8010 8010 0
504 20250318 132600 560264140 8010 8010 8010 8010 0
505 20250318 132500 560264140 8010 8010 8010 8010 0
506 20250318 132400 560264140 8010 8010 8010 8010 0
507 20250318 132300 560264140 8010 8010 8010 8010 0
508 20250318 132200 560264140 8010 8010 8010 8010 0
509 20250318 132100 560264140 8010 8010 8010 7990 315
510 20250318 132000 557746490 7960 7960 7960 7960 500
511 20250318 131900 553766490 7960 7960 7960 7960 265
512 20250318 131800 551657090 8010 7960 8010 7960 45
513 20250318 131700 551297870 8000 8000 8000 8000 0
514 20250318 131600 551297870 8000 8000 8000 8000 2
515 20250318 131500 551281870 7960 7970 7970 7960 240
516 20250318 131400 549369470 8010 8010 8010 8010 0
517 20250318 131300 549369470 8010 8010 8010 8010 0
518 20250318 131200 549369470 8010 8010 8010 8010 0
519 20250318 131100 549369470 8010 7970 8010 7960 636
520 20250318 131000 544303930 7980 7980 7980 7980 70
521 20250318 130900 543745330 8010 8010 8010 8010 0
522 20250318 130800 543745330 8010 8010 8010 8010 0
523 20250318 130700 543745330 8010 8010 8010 8010 0
524 20250318 130600 543745330 8010 8000 8010 8000 6
525 20250318 130500 543697320 8010 8010 8010 8010 0
526 20250318 130400 543697320 8010 8010 8010 8010 1
527 20250318 130300 543689310 8000 8000 8010 8000 11
528 20250318 130200 543601300 8010 8010 8010 8010 0
529 20250318 130100 543601300 8010 8010 8010 8010 0
530 20250318 130000 543601300 8010 8010 8010 8010 0
531 20250318 125900 543601300 8010 8010 8010 8010 33
532 20250318 125800 543336970 7980 7980 7980 7980 200
533 20250318 125700 541740970 8010 8010 8010 8010 0
534 20250318 125600 541740970 8010 7970 8010 7970 2
535 20250318 125500 541724990 8010 8010 8010 8010 0
536 20250318 125400 541724990 8010 8010 8010 8010 0
537 20250318 125300 541724990 8010 8010 8010 8010 0
538 20250318 125200 541724990 8010 8010 8010 8010 0
539 20250318 125100 541724990 8010 8010 8010 8010 0
540 20250318 125000 541724990 8010 8010 8010 8010 1
541 20250318 124900 541716980 7980 8010 8010 7980 82
542 20250318 124800 541062560 7990 7990 7990 7990 19
543 20250318 124700 540910750 8010 8010 8010 8010 0
544 20250318 124600 540910750 8010 8010 8010 8010 0
545 20250318 124500 540910750 8010 8010 8010 8010 0
546 20250318 124400 540910750 8010 8010 8010 8010 1
547 20250318 124300 540902740 8010 8010 8010 8010 0
548 20250318 124200 540902740 8010 8010 8010 8010 0
549 20250318 124100 540902740 8010 8010 8010 8010 0
550 20250318 124000 540902740 8010 8010 8010 8010 0
551 20250318 123900 540902740 8010 8010 8010 8010 0
552 20250318 123800 540902740 8010 8010 8010 8010 0
553 20250318 123700 540902740 8010 8010 8010 8010 1
554 20250318 123600 540894730 7980 7980 7980 7980 18
555 20250318 123500 540751090 7970 7980 7980 7970 393
556 20250318 123400 537618510 8000 8000 8000 8000 51
557 20250318 123300 537210510 8010 8000 8010 8000 52
558 20250318 123200 536794490 8010 8010 8010 8010 2
559 20250318 123100 536778470 8000 8000 8000 8000 0
560 20250318 123000 536778470 8000 8000 8000 8000 0
561 20250318 122900 536778470 8000 8000 8000 8000 4
562 20250318 122800 536746470 7990 7990 7990 7990 0
563 20250318 122700 536746470 7990 7990 7990 7990 2
564 20250318 122600 536730490 7990 7990 7990 7990 1
565 20250318 122500 536722500 8010 8010 8010 8010 0
566 20250318 122400 536722500 8010 8010 8010 8010 0
567 20250318 122300 536722500 8010 8010 8010 8010 0
568 20250318 122200 536722500 8010 8010 8010 8010 2
569 20250318 122100 536706480 7990 7990 8010 7990 602
570 20250318 122000 531896440 7990 7990 7990 7990 101
571 20250318 121900 531089450 7990 7990 7990 7990 0
572 20250318 121800 531089450 7990 7990 7990 7990 0
573 20250318 121700 531089450 7990 7990 7990 7990 3
574 20250318 121600 531065480 7990 7990 7990 7990 0
575 20250318 121500 531065480 7990 7990 7990 7990 0
576 20250318 121400 531065480 7990 7990 7990 7990 14
577 20250318 121300 530953620 7990 7970 7990 7950 503
578 20250318 121200 526954120 7980 7980 7980 7980 69
579 20250318 121100 526403500 7990 7990 7990 7990 0
580 20250318 121000 526403500 7990 7990 7990 7990 101
581 20250318 120900 525596510 7990 7970 7990 7970 52
582 20250318 120800 525182030 7940 7940 7940 7940 0
583 20250318 120700 525182030 7940 7950 7950 7940 22
584 20250318 120600 525007340 7970 7970 7970 7970 0
585 20250318 120500 525007340 7970 7970 7970 7970 28
586 20250318 120400 524784180 7930 7940 7940 7930 450
587 20250318 120300 521211570 7980 7980 7980 7980 0
588 20250318 120200 521211570 7980 7980 7980 7980 0
589 20250318 120100 521211570 7980 7950 7980 7940 2402
590 20250318 120000 502123690 7960 7960 7960 7960 313
591 20250318 115900 499632210 8000 8000 8000 8000 0
592 20250318 115800 499632210 8000 8000 8000 8000 126
593 20250318 115700 498624210 8010 7960 8010 7960 302
594 20250318 115600 496220190 8010 8010 8010 8010 0
595 20250318 115500 496220190 8010 7980 8010 7970 51
596 20250318 115400 495813530 8010 8010 8010 8010 0
597 20250318 115300 495813530 8010 8010 8010 8010 0
598 20250318 115200 495813530 8010 8010 8010 8010 0
599 20250318 115100 495813530 8010 8010 8010 8010 0
600 20250318 115000 495813530 8010 8010 8010 8010 0
601 20250318 114900 495813530 8010 8010 8010 8010 0
602 20250318 114800 495813530 8010 8010 8010 8010 0
603 20250318 114700 495813530 8010 8010 8010 8010 0
604 20250318 114600 495813530 8010 8010 8010 8010 0
605 20250318 114500 495813530 8010 7990 8010 7990 5
606 20250318 114400 495773560 8010 7980 8010 7980 3
607 20250318 114300 495749560 8010 8010 8010 8010 0
608 20250318 114200 495749560 8010 8010 8010 8010 1
609 20250318 114100 495741550 8020 8020 8020 8020 0
610 20250318 114000 495741550 8020 8020 8020 8020 0
611 20250318 113900 495741550 8020 8020 8020 8020 0
612 20250318 113800 495741550 8020 8020 8020 8020 0
613 20250318 113700 495741550 8020 8020 8020 8020 0
614 20250318 113600 495741550 8020 8020 8020 8020 0
615 20250318 113500 495741550 8020 8020 8020 8020 0
616 20250318 113400 495741550 8020 8020 8020 8020 0
617 20250318 113300 495741550 8020 8020 8020 8020 0
618 20250318 113200 495741550 8020 8020 8020 8020 0
619 20250318 113100 495741550 8020 8020 8020 8020 0
620 20250318 113000 495741550 8020 8020 8020 8020 10
621 20250318 112900 495661350 8020 8020 8020 8020 39
622 20250318 112800 495348570 8020 8020 8020 8020 0
623 20250318 112700 495348570 8020 8020 8020 8020 7
624 20250318 112600 495292430 8020 8020 8020 8020 0
625 20250318 112500 495292430 8020 8020 8020 8020 0
626 20250318 112400 495292430 8020 8020 8020 8020 0
627 20250318 112300 495292430 8020 8020 8020 8020 0
628 20250318 112200 495292430 8020 8020 8020 8020 0
629 20250318 112100 495292430 8020 8020 8020 8020 0
630 20250318 112000 495292430 8020 8020 8020 8020 0
631 20250318 111900 495292430 8020 8020 8020 8020 0
632 20250318 111800 495292430 8020 8000 8020 8000 129
633 20250318 111700 494260410 8000 8000 8000 8000 1
634 20250318 111600 494252410 8020 8020 8020 8020 0
635 20250318 111500 494252410 8020 8020 8020 8020 0
636 20250318 111400 494252410 8020 8020 8020 8020 0
637 20250318 111300 494252410 8020 8020 8020 8020 0
638 20250318 111200 494252410 8020 8020 8020 8020 0
639 20250318 111100 494252410 8020 8020 8020 8020 0
640 20250318 111000 494252410 8020 8020 8020 8020 0
641 20250318 110900 494252410 8020 8000 8020 7980 544
642 20250318 110800 489905210 8010 8010 8010 8010 0
643 20250318 110700 489905210 8010 8010 8010 8010 0
644 20250318 110600 489905210 8010 8010 8010 8010 74
645 20250318 110500 489312470 8010 8010 8010 8010 0
646 20250318 110400 489312470 8010 8010 8010 8010 4
647 20250318 110300 489280430 8010 8010 8010 8010 109
648 20250318 110200 488407340 8010 8010 8010 8010 0
649 20250318 110100 488407340 8010 8010 8010 8010 21
650 20250318 110000 488239130 7960 7960 7960 7960 0
651 20250318 105900 488239130 7960 7960 7960 7960 0
652 20250318 105800 488239130 7960 7960 7960 7960 30
653 20250318 105700 488000330 7990 7970 7990 7960 322
654 20250318 105600 485435330 8000 8000 8000 8000 0
655 20250318 105500 485435330 8000 8000 8000 8000 0
656 20250318 105400 485435330 8000 8000 8000 8000 300
657 20250318 105300 483035330 8010 8010 8010 8010 0
658 20250318 105200 483035330 8010 8010 8010 8010 0
659 20250318 105100 483035330 8010 8010 8010 8010 0
660 20250318 105000 483035330 8010 8010 8010 8010 2
661 20250318 104900 483019310 7990 7980 7990 7980 191
662 20250318 104800 481494230 7980 7970 7980 7950 1001
663 20250318 104700 473526230 8010 7970 8010 7960 902
664 20250318 104600 466337280 7970 8000 8010 7970 422
665 20250318 104500 462969630 8030 8030 8030 8030 0
666 20250318 104400 462969630 8030 8030 8030 8030 0
667 20250318 104300 462969630 8030 8020 8030 8020 203
668 20250318 104200 461340650 8030 8030 8030 8030 1
669 20250318 104100 461332620 7990 7990 7990 7990 984
670 20250318 104000 453470460 8030 8030 8030 8030 0
671 20250318 103900 453470460 8030 8030 8030 8030 0
672 20250318 103800 453470460 8030 8040 8040 8000 122
673 20250318 103700 452494390 8030 8030 8030 8030 100
674 20250318 103600 451691390 8030 8030 8030 8030 0
675 20250318 103500 451691390 8030 8030 8030 8030 1
676 20250318 103400 451683360 8020 8000 8020 8000 5
677 20250318 103300 451643320 8030 8030 8030 8030 0
678 20250318 103200 451643320 8030 8030 8030 8030 30
679 20250318 103100 451402420 8030 8030 8030 8030 1
680 20250318 103000 451394390 8000 8000 8000 8000 13
681 20250318 102900 451290390 8030 7990 8030 7990 301
682 20250318 102800 448885360 8030 8030 8030 8030 0
683 20250318 102700 448885360 8030 8030 8030 8030 1
684 20250318 102600 448877330 8000 7990 8000 7990 664
685 20250318 102500 443568970 8000 8000 8000 8000 0
686 20250318 102400 443568970 8000 8000 8000 8000 0
687 20250318 102300 443568970 8000 8000 8000 8000 400
688 20250318 102200 440368970 8020 8020 8020 8020 50
689 20250318 102100 439967970 7980 8020 8020 7980 174
690 20250318 102000 438577490 8020 7980 8020 7980 80
691 20250318 101900 437938290 8040 8040 8040 8040 1
692 20250318 101800 437930250 8040 8040 8040 8040 2
693 20250318 101700 437914170 8060 7990 8060 7980 80
694 20250318 101600 437275400 8070 7950 8070 7930 3987
695 20250318 101500 405615030 7950 7970 7970 7950 2576
696 20250318 101400 385124030 8020 7970 8020 7970 230
697 20250318 101300 383285930 7970 7990 8000 7960 2790
698 20250318 101200 361037490 8000 8030 8030 8000 5079
699 20250318 101100 320367200 8030 8030 8030 8030 15
700 20250318 101000 320246750 8050 8050 8050 8050 0
701 20250318 100900 320246750 8050 8050 8050 8050 0
702 20250318 100800 320246750 8050 8050 8050 8050 90
703 20250318 100700 319522250 8050 8050 8050 8050 6
704 20250318 100600 319473950 8020 8040 8040 8020 941
705 20250318 100500 311921510 8050 8050 8050 8050 5
706 20250318 100400 311881260 8010 8020 8020 8010 500
707 20250318 100300 307875910 8060 8060 8060 8060 0
708 20250318 100200 307875910 8060 8060 8060 8060 11
709 20250318 100100 307787250 8010 8070 8070 8010 851
710 20250318 100000 300966120 8020 8050 8050 8020 1500
711 20250318 095900 288921530 8090 8050 8090 8050 5
712 20250318 095800 288881120 8090 8090 8090 8090 0
713 20250318 095700 288881120 8090 8080 8090 8080 2
714 20250318 095600 288864950 8080 8080 8090 8080 70
715 20250318 095500 288298900 8080 8080 8080 8080 5
716 20250318 095400 288258500 8050 8070 8070 8050 2653
717 20250318 095300 266891250 8070 8070 8070 8070 115
718 20250318 095200 265963200 8070 8070 8070 8070 25
719 20250318 095100 265761450 8060 8050 8060 8050 500
720 20250318 095000 261734450 8030 8040 8040 8030 259
721 20250318 094900 259654580 8030 8040 8040 8030 665
722 20250318 094800 254311410 8040 8040 8040 8040 300
723 20250318 094700 251899410 8070 8050 8070 8040 1004
724 20250318 094600 243824030 8070 8070 8070 8070 0
725 20250318 094500 243824030 8070 8070 8070 8070 2
726 20250318 094400 243807890 8060 8060 8060 8060 211
727 20250318 094300 242107230 8060 8060 8060 8060 0
728 20250318 094200 242107230 8060 8060 8060 8060 4
729 20250318 094100 242074990 8030 8030 8030 8030 524
730 20250318 094000 237867270 8040 8040 8040 8040 2
731 20250318 093900 237851190 8070 8070 8070 8070 0
732 20250318 093800 237851190 8070 8070 8070 8070 4
733 20250318 093700 237818910 8040 8050 8050 8030 1013
734 20250318 093600 229679330 8050 8060 8060 8050 903
735 20250318 093500 222409620 8080 8080 8080 8080 27
736 20250318 093400 222191460 8080 8080 8080 8080 0
737 20250318 093300 222191460 8080 8080 8080 8080 0
738 20250318 093200 222191460 8080 8060 8080 8040 1003
739 20250318 093100 214118220 8080 8080 8080 8070 238
740 20250318 093000 212195540 8090 8090 8090 8090 201
741 20250318 092900 210569450 8090 8090 8090 8090 505
742 20250318 092800 206484000 8090 8090 8090 8090 22
743 20250318 092700 206306020 8050 8080 8080 8050 500
744 20250318 092600 202277930 8080 8080 8080 8080 397
745 20250318 092500 199070170 8080 8070 8080 8030 2111
746 20250318 092400 182050770 8070 8030 8070 8030 20
747 20250318 092300 181889970 8060 8060 8060 8060 50
748 20250318 092200 181486970 8040 8030 8040 8030 823
749 20250318 092100 174873000 8020 8010 8020 8010 1264
750 20250318 092000 164738730 8000 8050 8050 8000 4579
751 20250318 091900 128000810 8060 8050 8060 8050 80
752 20250318 091800 127356710 8050 8060 8060 8050 950
753 20250318 091700 119704210 8060 8070 8070 8060 220
754 20250318 091600 117930910 8050 8050 8050 8050 200
755 20250318 091500 116320910 8090 8070 8090 8060 1640
756 20250318 091400 103086260 8080 8080 8080 8080 183
757 20250318 091300 101607620 8080 8070 8080 8060 646
758 20250318 091200 96389980 8080 8080 8080 8080 380
759 20250318 091100 93319580 8070 8090 8090 8070 1645
760 20250318 091000 80026220 8090 8090 8090 8090 405
761 20250318 090900 76749770 8090 8110 8110 8090 1095
762 20250318 090800 67883960 8120 8120 8130 8110 882
763 20250318 090700 60719890 8110 8120 8130 8100 964
764 20250318 090600 52901970 8120 8170 8170 8120 2454
765 20250318 090500 32915070 8190 8190 8190 8190 501
766 20250318 090400 28811880 8190 8190 8190 8190 20
767 20250318 090300 28648080 8190 8200 8200 8190 1073
768 20250318 090200 19854670 8200 8220 8220 8200 485
769 20250318 090100 15872840 8290 8300 8360 8230 1026
770 20250318 090000 7352110 8300 8280 8300 8280 887