ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

670
092790/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,200800,192215619300,16090,16090,16090,16090,47375
20250313,200700,192215619300,16090,16090,16090,16090,0
20250313,200600,192215619300,16090,16090,16090,16090,0
20250313,200500,192215619300,16090,16090,16090,16090,0
20250313,200400,192215619300,16090,16090,16090,16090,0
20250313,200300,192215619300,16090,16090,16090,16090,0
20250313,200200,192215619300,16090,16090,16090,16090,0
20250313,200100,192215619300,16090,16090,16090,16090,0
20250313,200000,192215619300,16090,16090,16090,16090,0
20250313,195900,192215619300,16090,16090,16090,16090,0
20250313,195800,192215619300,16090,16090,16090,16090,0
20250313,195700,192215619300,16090,16090,16090,16090,0
20250313,195600,192215619300,16090,16090,16090,16090,0
20250313,195500,192215619300,16090,16090,16090,16090,0
20250313,195400,192215619300,16090,16090,16090,16090,0
20250313,195300,192215619300,16090,16090,16090,16090,0
20250313,195200,192215619300,16090,16090,16090,16090,0
20250313,195100,192215619300,16090,16090,16090,16090,0
20250313,195000,192215619300,16090,16090,16090,16090,0
20250313,194900,192215619300,16090,16090,16090,16090,0
20250313,194800,192215619300,16090,16090,16090,16090,0
20250313,194700,192215619300,16090,16090,16090,16090,0
20250313,194600,192215619300,16090,16090,16090,16090,0
20250313,194500,192215619300,16090,16090,16090,16090,0
20250313,194400,192215619300,16090,16090,16090,16090,0
20250313,194300,192215619300,16090,16090,16090,16090,0
20250313,194200,192215619300,16090,16090,16090,16090,0
20250313,194100,192215619300,16090,16090,16090,16090,0
20250313,194000,192215619300,16090,16090,16090,16090,0
20250313,193900,192215619300,16090,16090,16090,16090,0
20250313,193800,192215619300,16090,16090,16090,16090,47375
20250313,193700,192215619300,16090,16090,16090,16090,0
20250313,193600,192215619300,16090,16090,16090,16090,0
20250313,193500,192215619300,16090,16090,16090,16090,0
20250313,193400,192215619300,16090,16090,16090,16090,0
20250313,193300,192215619300,16090,16090,16090,16090,0
20250313,193200,192215619300,16090,16090,16090,16090,0
20250313,193100,192215619300,16090,16090,16090,16090,0
20250313,193000,192215619300,16090,16090,16090,16090,0
20250313,192900,192215619300,16090,16090,16090,16090,0
20250313,192800,192215619300,16090,16090,16090,16090,0
20250313,192700,192215619300,16090,16090,16090,16090,0
20250313,192600,192215619300,16090,16090,16090,16090,0
20250313,192500,192215619300,16090,16090,16090,16090,0
20250313,192400,192215619300,16090,16090,16090,16090,0
20250313,192300,192215619300,16090,16090,16090,16090,0
20250313,192200,192215619300,16090,16090,16090,16090,0
20250313,192100,192215619300,16090,16090,16090,16090,0
20250313,192000,192215619300,16090,16090,16090,16090,0
20250313,191900,192215619300,16090,16090,16090,16090,0
20250313,191800,192215619300,16090,16090,16090,16090,0
20250313,191700,192215619300,16090,16090,16090,16090,0
20250313,191600,192215619300,16090,16090,16090,16090,0
20250313,191500,192215619300,16090,16090,16090,16090,0
20250313,191400,192215619300,16090,16090,16090,16090,0
20250313,191300,192215619300,16090,16090,16090,16090,0
20250313,191200,192215619300,16090,16090,16090,16090,0
20250313,191100,192215619300,16090,16090,16090,16090,0
20250313,191000,192215619300,16090,16090,16090,16090,0
20250313,190900,192215619300,16090,16090,16090,16090,0
20250313,190800,192215619300,16090,16090,16090,16090,47375
20250313,190700,192215619300,16090,16090,16090,16090,0
20250313,190600,192215619300,16090,16090,16090,16090,0
20250313,190500,192215619300,16090,16090,16090,16090,0
20250313,190400,192215619300,16090,16090,16090,16090,0
20250313,190300,192215619300,16090,16090,16090,16090,0
20250313,190200,192215619300,16090,16090,16090,16090,0
20250313,190100,192215619300,16090,16090,16090,16090,0
20250313,190000,192215619300,16090,16090,16090,16090,0
20250313,185900,192215619300,16090,16090,16090,16090,0
20250313,185800,192215619300,16090,16090,16090,16090,0
20250313,185700,192215619300,16090,16090,16090,16090,0
20250313,185600,192215619300,16090,16090,16090,16090,0
20250313,185500,192215619300,16090,16090,16090,16090,0
20250313,185400,192215619300,16090,16090,16090,16090,0
20250313,185300,192215619300,16090,16090,16090,16090,0
20250313,185200,192215619300,16090,16090,16090,16090,0
20250313,185100,192215619300,16090,16090,16090,16090,0
20250313,185000,192215619300,16090,16090,16090,16090,0
20250313,184900,192215619300,16090,16090,16090,16090,0
20250313,184800,192215619300,16090,16090,16090,16090,0
20250313,184700,192215619300,16090,16090,16090,16090,0
20250313,184600,192215619300,16090,16090,16090,16090,0
20250313,184500,192215619300,16090,16090,16090,16090,0
20250313,184400,192215619300,16090,16090,16090,16090,0
20250313,184300,192215619300,16090,16090,16090,16090,0
20250313,184200,192215619300,16090,16090,16090,16090,0
20250313,184100,192215619300,16090,16090,16090,16090,0
20250313,184000,192215619300,16090,16090,16090,16090,0
20250313,183900,192215619300,16090,16090,16090,16090,0
20250313,183800,192215619300,16090,16090,16090,16090,47375
20250313,183700,192215619300,16090,16090,16090,16090,0
20250313,183600,192215619300,16090,16090,16090,16090,0
20250313,183500,192215619300,16090,16090,16090,16090,0
20250313,183400,192215619300,16090,16090,16090,16090,0
20250313,183300,192215619300,16090,16090,16090,16090,0
20250313,183200,192215619300,16090,16090,16090,16090,0
20250313,183100,192215619300,16090,16090,16090,16090,0
20250313,183000,192215619300,16090,16090,16090,16090,0
20250313,182900,192215619300,16090,16090,16090,16090,0
20250313,182800,192215619300,16090,16090,16090,16090,0
20250313,182700,192215619300,16090,16090,16090,16090,0
20250313,182600,192215619300,16090,16090,16090,16090,0
20250313,182500,192215619300,16090,16090,16090,16090,0
20250313,182400,192215619300,16090,16090,16090,16090,0
20250313,182300,192215619300,16090,16090,16090,16090,0
20250313,182200,192215619300,16090,16090,16090,16090,0
20250313,182100,192215619300,16090,16090,16090,16090,0
20250313,182000,192215619300,16090,16090,16090,16090,0
20250313,181900,192215619300,16090,16090,16090,16090,0
20250313,181800,192215619300,16090,16090,16090,16090,0
20250313,181700,192215619300,16090,16090,16090,16090,0
20250313,181600,192215619300,16090,16090,16090,16090,0
20250313,181500,192215619300,16090,16090,16090,16090,0
20250313,181400,192215619300,16090,16090,16090,16090,0
20250313,181300,192215619300,16090,16090,16090,16090,0
20250313,181200,192215619300,16090,16090,16090,16090,0
20250313,181100,192215619300,16090,16090,16090,16090,0
20250313,181000,192215619300,16090,16090,16090,16090,0
20250313,180900,192215619300,16090,16090,16090,16090,0
20250313,180800,192215619300,16090,16090,16090,16090,47375
20250313,180700,192215619300,16090,16090,16090,16090,0
20250313,180600,192215619300,16090,16090,16090,16090,0
20250313,180500,192215619300,16090,16090,16090,16090,0
20250313,180400,192215619300,16090,16090,16090,16090,0
20250313,180300,192215619300,16090,16090,16090,16090,0
20250313,180200,192215619300,16090,16090,16090,16090,0
20250313,180100,192215619300,16090,16090,16090,16090,0
20250313,180000,192215619300,16090,16090,16090,16090,0
20250313,175900,192215619300,16090,16090,16090,16090,0
20250313,175800,192215619300,16090,16090,16090,16090,0
20250313,175700,192215619300,16090,16090,16090,16090,0
20250313,175600,192215619300,16090,16090,16090,16090,0
20250313,175500,192215619300,16090,16090,16090,16090,0
20250313,175400,192215619300,16090,16090,16090,16090,0
20250313,175300,192215619300,16090,16090,16090,16090,0
20250313,175200,192215619300,16090,16090,16090,16090,0
20250313,175100,192215619300,16090,16090,16090,16090,0
20250313,175000,192215619300,16090,16090,16090,16090,0
20250313,174900,192215619300,16090,16090,16090,16090,0
20250313,174800,192215619300,16090,16090,16090,16090,0
20250313,174700,192215619300,16090,16090,16090,16090,0
20250313,174600,192215619300,16090,16090,16090,16090,0
20250313,174500,192215619300,16090,16090,16090,16090,0
20250313,174400,192215619300,16090,16090,16090,16090,0
20250313,174300,192215619300,16090,16090,16090,16090,0
20250313,174200,192215619300,16090,16090,16090,16090,0
20250313,174100,192215619300,16090,16090,16090,16090,0
20250313,174000,192215619300,16090,16090,16090,16090,0
20250313,173900,192215619300,16090,16090,16090,16090,0
20250313,173800,192215619300,16090,16090,16090,16090,47375
20250313,173700,192215619300,16090,16090,16090,16090,0
20250313,173600,192215619300,16090,16090,16090,16090,0
20250313,173500,192215619300,16090,16090,16090,16090,0
20250313,173400,192215619300,16090,16090,16090,16090,0
20250313,173300,192215619300,16090,16090,16090,16090,0
20250313,173200,192215619300,16090,16090,16090,16090,0
20250313,173100,192215619300,16090,16090,16090,16090,0
20250313,173000,192215619300,16090,16090,16090,16090,0
20250313,172900,192215619300,16090,16090,16090,16090,0
20250313,172800,192215619300,16090,16090,16090,16090,0
20250313,172700,192215619300,16090,16090,16090,16090,0
20250313,172600,192215619300,16090,16090,16090,16090,0
20250313,172500,192215619300,16090,16090,16090,16090,0
20250313,172400,192215619300,16090,16090,16090,16090,0
20250313,172300,192215619300,16090,16090,16090,16090,0
20250313,172200,192215619300,16090,16090,16090,16090,0
20250313,172100,192215619300,16090,16090,16090,16090,0
20250313,172000,192215619300,16090,16090,16090,16090,0
20250313,171900,192215619300,16090,16090,16090,16090,0
20250313,171800,192215619300,16090,16090,16090,16090,0
20250313,171700,192215619300,16090,16090,16090,16090,0
20250313,171600,192215619300,16090,16090,16090,16090,0
20250313,171500,192215619300,16090,16090,16090,16090,0
20250313,171400,192215619300,16090,16090,16090,16090,0
20250313,171300,192215619300,16090,16090,16090,16090,0
20250313,171200,192215619300,16090,16090,16090,16090,0
20250313,171100,192215619300,16090,16090,16090,16090,0
20250313,171000,192215619300,16090,16090,16090,16090,0
20250313,170900,192215619300,16090,16090,16090,16090,0
20250313,170800,192215619300,16090,16090,16090,16090,47375
20250313,170700,192215619300,16090,16090,16090,16090,0
20250313,170600,192215619300,16090,16090,16090,16090,0
20250313,170500,192215619300,16090,16090,16090,16090,0
20250313,170400,192215619300,16090,16090,16090,16090,0
20250313,170300,192215619300,16090,16090,16090,16090,0
20250313,170200,192215619300,16090,16090,16090,16090,0
20250313,170100,192215619300,16090,16090,16090,16090,0
20250313,170000,192215619300,16090,16090,16090,16090,0
20250313,165900,192215619300,16090,16090,16090,16090,0
20250313,165800,192215619300,16090,16090,16090,16090,0
20250313,165700,192215619300,16090,16090,16090,16090,0
20250313,165600,192215619300,16090,16090,16090,16090,0
20250313,165500,192215619300,16090,16090,16090,16090,0
20250313,165400,192215619300,16090,16090,16090,16090,0
20250313,165300,192215619300,16090,16090,16090,16090,0
20250313,165200,192215619300,16090,16090,16090,16090,0
20250313,165100,192215619300,16090,16090,16090,16090,0
20250313,165000,192215619300,16090,16090,16090,16090,0
20250313,164900,192215619300,16090,16090,16090,16090,0
20250313,164800,192215619300,16090,16090,16090,16090,0
20250313,164700,192215619300,16090,16090,16090,16090,0
20250313,164600,192215619300,16090,16090,16090,16090,0
20250313,164500,192215619300,16090,16090,16090,16090,0
20250313,164400,192215619300,16090,16090,16090,16090,0
20250313,164300,192215619300,16090,16090,16090,16090,0
20250313,164200,192215619300,16090,16090,16090,16090,0
20250313,164100,192215619300,16090,16090,16090,16090,0
20250313,164000,192215619300,16090,16090,16090,16090,0
20250313,163900,192215619300,16090,16090,16090,16090,0
20250313,163800,192215619300,16090,16090,16090,16090,47375
20250313,163700,192215619300,16090,16090,16090,16090,0
20250313,163600,192215619300,16090,16090,16090,16090,0
20250313,163500,192215619300,16090,16090,16090,16090,0
20250313,163400,192215619300,16090,16090,16090,16090,0
20250313,163300,192215619300,16090,16090,16090,16090,0
20250313,163200,192215619300,16090,16090,16090,16090,0
20250313,163100,192215619300,16090,16090,16090,16090,0
20250313,163000,192215619300,16090,16090,16090,16090,0
20250313,162900,192215619300,16090,16090,16090,16090,0
20250313,162800,192215619300,16090,16090,16090,16090,0
20250313,162700,192215619300,16090,16090,16090,16090,0
20250313,162600,192215619300,16090,16090,16090,16090,0
20250313,162500,192215619300,16090,16090,16090,16090,0
20250313,162400,192215619300,16090,16090,16090,16090,0
20250313,162300,192215619300,16090,16090,16090,16090,0
20250313,162200,192215619300,16090,16090,16090,16090,0
20250313,162100,192215619300,16090,16090,16090,16090,0
20250313,162000,192215619300,16090,16090,16090,16090,0
20250313,161900,192215619300,16090,16090,16090,16090,0
20250313,161800,192215619300,16090,16090,16090,16090,0
20250313,161700,192215619300,16090,16090,16090,16090,0
20250313,161600,192215619300,16090,16090,16090,16090,0
20250313,161500,192215619300,16090,16090,16090,16090,0
20250313,161400,192215619300,16090,16090,16090,16090,0
20250313,161300,192215619300,16090,16090,16090,16090,0
20250313,161200,192215619300,16090,16090,16090,16090,0
20250313,161100,192215619300,16090,16090,16090,16090,0
20250313,161000,192215619300,16090,16090,16090,16090,0
20250313,160900,192215619300,16090,16090,16090,16090,0
20250313,160800,192215619300,16090,16090,16090,16090,47375
20250313,160700,192215619300,16090,16090,16090,16090,0
20250313,160600,192215619300,16090,16090,16090,16090,0
20250313,160500,192215619300,16090,16090,16090,16090,0
20250313,160400,192215619300,16090,16090,16090,16090,0
20250313,160300,192215619300,16090,16090,16090,16090,0
20250313,160200,192215619300,16090,16090,16090,16090,0
20250313,160100,192215619300,16090,16090,16090,16090,0
20250313,160000,192215619300,16090,16090,16090,16090,0
20250313,155900,192215619300,16090,16090,16090,16090,0
20250313,155800,192215619300,16090,16090,16090,16090,0
20250313,155700,192215619300,16090,16090,16090,16090,0
20250313,155600,192215619300,16090,16090,16090,16090,0
20250313,155500,192215619300,16090,16090,16090,16090,0
20250313,155400,192215619300,16090,16090,16090,16090,0
20250313,155300,192215619300,16090,16090,16090,16090,0
20250313,155200,192215619300,16090,16090,16090,16090,0
20250313,155100,192215619300,16090,16090,16090,16090,0
20250313,155000,192215619300,16090,16090,16090,16090,0
20250313,154900,192215619300,16090,16090,16090,16090,0
20250313,154800,192215619300,16090,16090,16090,16090,0
20250313,154700,192215619300,16090,16090,16090,16090,0
20250313,154600,192215619300,16090,16090,16090,16090,0
20250313,154500,192215619300,16090,16090,16090,16090,0
20250313,154400,192215619300,16090,16090,16090,16090,0
20250313,154300,192215619300,16090,16090,16090,16090,0
20250313,154200,192215619300,16090,16090,16090,16090,0
20250313,154100,192215619300,16090,16090,16090,16090,0
20250313,154000,192215619300,16090,16090,16090,16090,0
20250313,153900,192215619300,16090,16090,16090,16090,0
20250313,153800,192215619300,16090,16090,16090,16090,47375
20250313,153700,192215619300,16090,16090,16090,16090,0
20250313,153600,192215619300,16090,16090,16090,16090,0
20250313,153500,192215619300,16090,16090,16090,16090,0
20250313,153400,192215619300,16090,16090,16090,16090,0
20250313,153300,192215619300,16090,16090,16090,16090,0
20250313,153200,192215619300,16090,16090,16090,16090,0
20250313,153100,192215619300,16090,16090,16090,16090,0
20250313,153000,192215619300,16090,16090,16090,16090,47375
20250313,152900,191453355550,16100,16100,16100,16100,0
20250313,152800,191453355550,16100,16100,16100,16100,0
20250313,152700,191453355550,16100,16100,16100,16100,0
20250313,152600,191453355550,16100,16100,16100,16100,0
20250313,152500,191453355550,16100,16100,16100,16100,0
20250313,152400,191453355550,16100,16100,16100,16100,0
20250313,152300,191453355550,16100,16100,16100,16100,0
20250313,152200,191453355550,16100,16100,16100,16100,0
20250313,152100,191453355550,16100,16100,16100,16100,0
20250313,152000,191453355550,16100,16100,16100,16100,0
20250313,151900,191453355550,16100,16120,16120,16090,14555
20250313,151800,191218991110,16120,16130,16130,16070,23688
20250313,151700,190837547815,16130,16180,16180,16120,16582
20250313,151600,190569779325,16180,16180,16190,16160,8082
20250313,151500,190439056095,16180,16190,16190,16170,6410
20250313,151400,190335341755,16190,16210,16220,16170,9658
20250313,151300,190178958925,16210,16200,16220,16190,7601
20250313,151200,190055776435,16200,16180,16210,16180,8835
20250313,151100,189912658325,16180,16160,16190,16160,5767
20250313,151000,189819427545,16150,16160,16170,16130,4885
20250313,150900,189740520965,16160,16160,16190,16130,11236
20250313,150800,189559079045,16150,16200,16240,16150,20005
20250313,150700,189235010310,16200,16155,16200,16150,2708
20250313,150600,189191224425,16150,16230,16240,16130,16173
20250313,150500,188929336090,16240,16210,16240,16200,12989
20250313,150400,188718654140,16200,16180,16210,16170,8666
20250313,150300,188578353410,16180,16155,16180,16150,6727
20250313,150200,188469592970,16160,16140,16160,16130,6768
20250313,150100,188360335455,16140,16120,16140,16110,2617
20250313,150000,188318134660,16120,16120,16140,16120,1499
20250313,145900,188293960030,16140,16080,16140,16080,5623
20250313,145800,188203426530,16090,16080,16100,16080,3573
20250313,145700,188145941900,16090,16090,16090,16070,4501
20250313,145600,188073563310,16090,16120,16140,16090,8782
20250313,145500,187932145275,16130,16120,16130,16110,4019
20250313,145400,187867357435,16120,16150,16150,16120,5436
20250313,145300,187779645815,16150,16150,16160,16140,4909
20250313,145200,187700377225,16160,16170,16170,16150,4840
20250313,145100,187622159985,16170,16160,16190,16160,5483
20250313,145000,187533477495,16160,16090,16160,16090,4601
20250313,144900,187459243675,16100,16100,16110,16100,2098
20250313,144800,187425462535,16110,16090,16110,16090,6817
20250313,144700,187315733905,16100,16170,16170,16090,10475
20250313,144600,187146743455,16170,16080,16170,16080,8221
20250313,144500,187014008245,16100,16090,16100,16070,6802
20250313,144400,186904567120,16080,16090,16090,16060,4649
20250313,144300,186829844130,16080,16090,16100,16080,1924
20250313,144200,186798895080,16090,16080,16100,16070,2004
20250313,144100,186766659825,16070,16080,16100,16070,12246
20250313,144000,186569760705,16080,16090,16100,16060,5110
20250313,143900,186487576160,16080,16100,16130,16070,3505
20250313,143800,186431174450,16110,16090,16120,16080,2122
20250313,143700,186397008530,16080,16070,16100,16070,2792
20250313,143600,186352116260,16060,16030,16090,16030,3012
20250313,143500,186303776165,16030,16095,16110,16010,15757
20250313,143400,186050897040,16100,16100,16105,16060,6098
20250313,143300,185952828240,16100,16160,16160,16100,4982
20250313,143200,185872460050,16150,16180,16180,16150,3807
20250313,143100,185810918760,16180,16165,16180,16150,3750
20250313,143000,185750292250,16170,16160,16170,16140,4441
20250313,142900,185678529120,16160,16160,16160,16140,2653
20250313,142800,185635687220,16160,16150,16160,16140,2355
20250313,142700,185597660015,16150,16110,16150,16080,7462
20250313,142600,185477384855,16110,16190,16190,16110,10604
20250313,142500,185306195105,16180,16120,16190,16110,4707
20250313,142400,185230117360,16120,16130,16150,16110,2812
20250313,142300,185184769820,16120,16070,16150,16060,6736
20250313,142200,185076194365,16080,16140,16160,16070,11467
20250313,142100,184891504325,16140,16140,16170,16120,10877
20250313,142000,184715959730,16140,16080,16150,16070,5504
20250313,141900,184627253080,16080,16150,16185,16060,16954
20250313,141800,184353524890,16140,16050,16250,16030,21860
20250313,141700,184000629165,16050,16030,16090,16030,4423
20250313,141600,183929634285,16030,15995,16030,15990,5051
20250313,141500,183848743565,15990,16050,16060,15960,13936
20250313,141400,183625734465,16060,16100,16110,16060,8432
20250313,141300,183490061690,16100,16110,16130,16100,12485
20250313,141200,183288843980,16100,16090,16100,16080,11290
20250313,141100,183107193900,16090,16060,16100,16040,18532
20250313,141000,182809252095,16060,15950,16060,15950,12748
20250313,140900,182605204155,15950,15970,15975,15930,9517
20250313,140800,182453372715,15960,15970,15980,15960,9339
20250313,140700,182304248615,15970,15890,15980,15880,16464
20250313,140600,182042302190,15880,15970,15980,15880,32987
20250313,140500,181517129885,15970,16050,16050,15940,43571
20250313,140400,180820013815,16050,16060,16070,16010,22298
20250313,140300,180462375985,16070,16130,16130,16050,19718
20250313,140200,180145328735,16130,16130,16150,16110,6836
20250313,140100,180035067010,16130,16130,16150,16120,7784
20250313,140000,179909452850,16150,16130,16150,16080,23641
20250313,135900,179528687900,16130,16120,16150,16100,30552
20250313,135800,179036298580,16120,16170,16220,16110,41143
20250313,135700,178371259150,16170,16240,16260,16170,23792
20250313,135600,177985459495,16250,16320,16320,16240,13929
20250313,135500,177758951145,16320,16280,16340,16260,9002
20250313,135400,177612214325,16260,16300,16300,16240,20154
20250313,135300,177284556045,16300,16310,16350,16280,12460
20250313,135200,177081463175,16300,16340,16360,16270,22438
20250313,135100,176715672510,16340,16370,16370,16340,4925
20250313,135000,176635148710,16370,16380,16400,16370,3570
20250313,134900,176576663730,16390,16380,16390,16370,1865
20250313,134800,176546116020,16380,16330,16380,16330,2602
20250313,134700,176503553550,16340,16370,16370,16320,6269
20250313,134600,176401138700,16370,16350,16390,16340,4528
20250313,134500,176327033830,16340,16340,16350,16300,27963
20250313,134400,175870809900,16340,16340,16380,16340,3760
20250313,134300,175809336720,16360,16370,16390,16340,3354
20250313,134200,175754448890,16380,16390,16390,16350,3533
20250313,134100,175696623230,16370,16410,16440,16370,5315
20250313,134000,175609441955,16410,16390,16410,16300,23885
20250313,133900,175219007470,16390,16410,16450,16380,5221
20250313,133800,175133329280,16410,16410,16420,16390,3638
20250313,133700,175073649380,16410,16470,16480,16410,8248
20250313,133600,174937927500,16470,16460,16490,16460,5327
20250313,133500,174850166555,16470,16450,16480,16410,9196
20250313,133400,174698987335,16440,16370,16450,16350,19694
20250313,133300,174376437420,16380,16390,16410,16370,14362
20250313,133200,174141087215,16390,16410,16420,16350,23504
20250313,133100,173756161695,16410,16460,16460,16400,11858
20250313,133000,173561383865,16460,16430,16470,16370,30463
20250313,132900,173061629950,16430,16500,16500,16410,35653
20250313,132800,172475115300,16500,16520,16520,16500,7259
20250313,132700,172355288360,16520,16580,16580,16510,6771
20250313,132600,172243310940,16580,16620,16620,16570,6415
20250313,132500,172136952100,16610,16640,16640,16600,9784
20250313,132400,171974284175,16640,16590,16640,16580,7046
20250313,132300,171857232285,16590,16590,16600,16570,5909
20250313,132200,171759207850,16590,16570,16620,16560,25529
20250313,132100,171335621145,16560,16510,16570,16500,9906
20250313,132000,171171705670,16500,16510,16520,16500,4026
20250313,131900,171105240840,16520,16500,16530,16490,5978
20250313,131800,171006537450,16500,16510,16520,16490,6094
20250313,131700,170905974275,16510,16480,16530,16480,9746
20250313,131600,170745147675,16480,16510,16520,16480,4917
20250313,131500,170664040785,16500,16470,16520,16460,9140
20250313,131400,170513367075,16460,16510,16510,16460,9318
20250313,131300,170359755710,16510,16500,16550,16460,20673
20250313,131200,170018849580,16500,16550,16550,16500,7186
20250313,131100,169900141450,16550,16590,16590,16550,4572
20250313,131000,169824423380,16590,16550,16600,16520,14591
20250313,130900,169582992610,16550,16560,16580,16550,6256
20250313,130800,169479370410,16570,16630,16630,16570,6238
20250313,130700,169375827200,16630,16630,16650,16620,17924
20250313,130600,169077674020,16630,16600,16630,16590,5039
20250313,130500,168993976620,16600,16545,16640,16540,16329
20250313,130400,168722880175,16550,16560,16570,16490,46506
20250313,130300,167954618915,16570,16570,16580,16550,7280
20250313,130200,167834043460,16570,16570,16620,16560,15081
20250313,130100,167583952850,16570,16630,16650,16570,10028
20250313,130000,167417545980,16650,16610,16670,16600,10477
20250313,125900,167243236340,16600,16580,16610,16580,10140
20250313,125800,167074978485,16580,16630,16630,16580,12137
20250313,125700,166873408160,16630,16660,16660,16590,17514
20250313,125600,166582409620,16660,16670,16670,16640,8642
20250313,125500,166438478305,16670,16700,16710,16650,8383
20250313,125400,166298665230,16690,16690,16720,16690,8249
20250313,125300,166160842400,16680,16690,16720,16660,13866
20250313,125200,165929420050,16690,16710,16720,16690,8130
20250313,125100,165793599065,16710,16650,16720,16640,14504
20250313,125000,165551800280,16640,16680,16680,16590,28848
20250313,124900,165072295880,16670,16660,16690,16600,37326
20250313,124800,164451273625,16650,16750,16750,16610,44400
20250313,124700,163711271405,16750,16750,16750,16730,7374
20250313,124600,163587866125,16750,16790,16800,16710,12157
20250313,124500,163384213935,16790,16850,16860,16780,5815
20250313,124400,163286493060,16850,16880,16880,16830,10720
20250313,124300,163105872920,16870,16800,16890,16780,15004
20250313,124200,162853034050,16780,16770,16840,16760,8851
20250313,124100,162704292320,16770,16750,16790,16720,8594
20250313,124000,162560242600,16750,16840,16840,16720,13680
20250313,123900,162330586430,16850,16800,16850,16750,14668
20250313,123800,162084148230,16800,16740,16820,16680,32214
20250313,123700,161544758215,16730,16770,16800,16730,24551
20250313,123600,161133041750,16760,16880,16890,16700,53703
20250313,123500,160231909685,16890,16860,16900,16850,31946
20250313,123400,159693065080,16870,16960,16960,16870,34577
20250313,123300,159108683055,16950,16980,16990,16950,5861
20250313,123200,159009232915,16980,16950,16980,16930,11680
20250313,123100,158811254865,16950,16990,17010,16940,9632
20250313,123000,158647870290,16990,17000,17020,16930,36901
20250313,122900,158021382940,17005,17010,17040,17000,5085
20250313,122800,157934878105,17010,17000,17120,17000,8476
20250313,122700,157790308745,17010,17030,17090,17000,7567
20250313,122600,157661441935,17020,17150,17150,17020,8356
20250313,122500,157518846885,17150,17010,17150,17000,12212
20250313,122400,157310801885,17000,17030,17040,17000,15091
20250313,122300,157054117805,17030,17050,17060,17010,13838
20250313,122200,156818508320,17060,17140,17140,17050,11491
20250313,122100,156622168355,17140,17110,17160,17110,5086
20250313,122000,156534993695,17110,17160,17170,17070,16184
20250313,121900,156257705250,17170,17060,17180,17060,14104
20250313,121800,156016052770,17030,17100,17100,17000,24897
20250313,121700,155592194050,17100,17060,17110,17030,14617
20250313,121600,155342961705,17050,17100,17110,17050,15255
20250313,121500,155082542625,17080,17230,17240,17080,32102
20250313,121400,154532102075,17240,17250,17280,17240,15582
20250313,121300,154263271455,17250,17290,17300,17190,25605
20250313,121200,153821914345,17290,17270,17320,17260,27365
20250313,121100,153348720040,17270,17370,17380,17110,74574
20250313,121000,152059220675,17360,17240,17380,17240,87082
20250313,120900,150550572805,17240,17140,17260,17130,58231
20250313,120800,149547825610,17170,17070,17200,17065,31859
20250313,120700,149001241000,17070,17025,17070,17010,5732
20250313,120600,148903569985,17020,17070,17080,17020,5471
20250313,120500,148810214090,17080,16980,17090,16980,9394
20250313,120400,148650009480,16980,16960,17030,16960,5293
20250313,120300,148560079750,16970,17050,17050,16930,23446
20250313,120200,148161959705,17050,16990,17070,16960,18732
20250313,120100,147843502415,16990,17090,17090,16960,32768
20250313,120000,147285861995,17090,17180,17190,17060,24766
20250313,115900,146862008765,17190,17120,17190,17100,32545
20250313,115800,146303732105,17120,17080,17190,17060,40100
20250313,115700,145616578175,17080,17070,17100,17060,12123
20250313,115600,145409551440,17070,17100,17130,17070,43511
20250313,115500,144665078775,17100,17090,17110,17060,41692
20250313,115400,143953041025,17080,16990,17090,16980,40610
20250313,115300,143260829550,16990,16930,16990,16890,18839
20250313,115200,142941894265,16930,16925,16940,16860,51352
20250313,115100,142074195270,16925,16950,16960,16910,20039
20250313,115000,141734950705,16950,16920,16970,16900,20574
20250313,114900,141386443915,16900,16940,16970,16900,31638
20250313,114800,140850792905,16950,16970,17020,16930,24642
20250313,114700,140432531365,16970,17030,17030,16910,90050
20250313,114600,138904721225,17020,17100,17130,17020,40061
20250313,114500,138221108930,17130,17160,17180,17105,15942
20250313,114400,137947858845,17170,17130,17190,17110,18962
20250313,114300,137622644815,17120,17100,17150,17090,13872
20250313,114200,137385132800,17110,17090,17220,17080,21807
20250313,114100,137011474185,17100,17120,17140,17080,36168
20250313,114000,136392858590,17140,17240,17270,17100,71314
20250313,113900,135168510115,17250,17260,17295,17230,29355
20250313,113800,134661760945,17260,17330,17340,17260,19406
20250313,113700,134326335335,17340,17260,17390,17240,18504
20250313,113600,134005884785,17260,17370,17370,17190,54818
20250313,113500,133059418815,17370,17420,17480,17340,54089
20250313,113400,132116985855,17430,17340,17430,17290,46266
20250313,113300,131314567675,17350,17390,17400,17310,43973
20250313,113200,130551246180,17390,17340,17400,17310,67194
20250313,113100,129384643565,17340,17280,17350,17270,73770
20250313,113000,128107667710,17280,17170,17290,17160,58538
20250313,112900,127098385975,17160,17135,17200,17120,48085
20250313,112800,126273377615,17140,17250,17270,17050,116900
20250313,112700,124270670240,17250,17180,17270,17140,76001
20250313,112600,122962665035,17170,17290,17300,17120,103440
20250313,112500,121185106600,17300,17420,17470,17190,154862
20250313,112400,118508013165,17420,17680,17700,17330,157385
20250313,112300,115753098335,17690,17630,17780,17600,61067
20250313,112200,114673069305,17640,17760,17810,17550,89976
20250313,112100,113084010055,17760,17720,17830,17700,46805
20250313,112000,112251614810,17720,17740,17850,17700,109447
20250313,111900,110303658085,17740,17650,17750,17640,43251
20250313,111800,109537685505,17650,17680,17800,17610,59699
20250313,111700,108479526540,17680,17555,17770,17510,126040
20250313,111600,106254933370,17555,17790,17850,17550,138819
20250313,111500,103801367070,17790,17850,17900,17750,134020
20250313,111400,101412485790,17840,17790,17870,17740,92275
20250313,111300,99769903315,17800,17645,17890,17640,209992
20250313,111200,96030678910,17640,17740,17760,17610,84206
20250313,111100,94540944490,17740,17710,17800,17650,128689
20250313,111000,92260665835,17720,17540,17740,17540,93050
20250313,110900,90616698940,17540,17640,17750,17500,156102
20250313,110800,87863071655,17630,17640,17710,17550,158491
20250313,110700,85067379015,17640,17490,17660,17490,105219
20250313,110600,83219531760,17480,17600,17640,17450,125019
20250313,110500,81029227425,17600,17420,17680,17390,221174
20250313,110400,77149057440,17420,17460,17480,17350,131478
20250313,110300,74860360460,17450,17240,17490,17240,211995
20250313,110200,71178342345,17250,17270,17320,17210,104537
20250313,110100,69373366760,17270,17220,17300,17130,102794
20250313,110000,67600890280,17220,17270,17290,17010,136526
20250313,105900,65257951125,17270,16930,17300,16920,187140
20250313,105800,62049715220,16920,17070,17080,16720,115255
20250313,105700,60099406230,17060,16760,17130,16750,245269
20250313,105600,55929016205,16760,16670,16790,16650,35275
20250313,105500,55339349280,16670,16590,16670,16580,32769
20250313,105400,54794332695,16580,16580,16640,16560,25832
20250313,105300,54365586445,16580,16640,16640,16500,71942
20250313,105200,53173729110,16630,16710,16750,16600,51325
20250313,105100,52319088365,16690,16740,16890,16680,79061
20250313,105000,50991734170,16710,16750,16790,16690,58497
20250313,104900,50012146110,16750,16860,16890,16720,164146
20250313,104800,47252097430,16840,16820,16870,16820,41095
20250313,104700,46560634660,16810,16810,16810,16810,0
20250313,104600,46560634660,16810,16680,16810,16660,165427
20250313,104500,43787371400,16670,16530,16740,16490,83323
20250313,104400,42400662450,16530,16510,16600,16500,47487
20250313,104300,41614630930,16530,16430,16550,16430,42596
20250313,104200,40911651530,16440,16460,16480,16420,12609
20250313,104100,40704225140,16460,16370,16460,16370,17630
20250313,104000,40414766910,16380,16390,16430,16350,14827
20250313,103900,40171491855,16410,16350,16420,16330,14152
20250313,103800,39939600855,16360,16360,16390,16350,5065
20250313,103700,39856699535,16360,16400,16400,16350,5793
20250313,103600,39761859895,16400,16320,16400,16290,12172
20250313,103500,39562696340,16320,16310,16320,16280,2348
20250313,103400,39524422340,16300,16380,16380,16300,3535
20250313,103300,39466644875,16380,16340,16390,16335,10770
20250313,103200,39290363815,16340,16265,16340,16260,6410
20250313,103100,39185965115,16270,16370,16370,16260,11805
20250313,103000,38993260540,16370,16350,16370,16340,7666
20250313,102900,38867861405,16350,16305,16380,16300,6840
20250313,102800,38756112450,16310,16295,16310,16280,4872
20250313,102700,38676733645,16300,16340,16360,16250,9527
20250313,102600,38521565330,16340,16330,16410,16280,25826
20250313,102500,38099104600,16320,16230,16330,16220,8147
20250313,102400,37966533075,16250,16290,16320,16220,13301
20250313,102300,37750261420,16290,16280,16340,16210,43301
20250313,102200,37046079410,16260,16380,16470,16250,89651
20250313,102100,35580176540,16390,16770,16770,16370,147281
20250313,102000,33147113640,16770,16310,16780,16310,148685
20250313,101900,30689292235,16310,16260,16330,16250,26919
20250313,101800,30250449000,16260,16220,16260,16210,10613
20250313,101700,30078175830,16220,16250,16300,16180,21491
20250313,101600,29728999140,16260,16165,16320,16165,28826
20250313,101500,29260464215,16170,16160,16215,16140,15477
20250313,101400,29009948930,16160,16090,16180,16080,15799
20250313,101300,28755071645,16090,16060,16150,16060,12016
20250313,101200,28561357280,16060,16030,16080,16030,4520
20250313,101100,28488784615,16030,16000,16030,15980,4008
20250313,101000,28424666280,16000,15990,16000,15990,1221
20250313,100900,28405136140,16000,15950,16000,15950,1851
20250313,100800,28375546530,15950,15920,15990,15920,1109
20250313,100700,28357857420,15920,15950,15970,15920,3145
20250313,100600,28307746680,15950,15960,15970,15920,4531
20250313,100500,28235509750,15960,16000,16000,15960,1950
20250313,100400,28204344480,15990,15970,16000,15950,3664
20250313,100300,28145802585,15970,16050,16050,15970,12829
20250313,100200,27940644090,16050,16020,16100,16010,14247
20250313,100100,27711906480,16030,15910,16050,15900,15925
20250313,100000,27457282720,15910,15950,15970,15900,4281
20250313,095900,27389139420,15940,15970,15980,15940,4699
20250313,095800,27314125090,15970,15950,16015,15950,8658
20250313,095700,27175635280,15950,15840,15960,15820,6078
20250313,095600,27079305850,15830,15810,15850,15800,5732
20250313,095500,26988602280,15800,15910,15910,15800,23204
20250313,095400,26620832060,15920,15940,15940,15890,11027
20250313,095300,26445497915,15930,15930,15960,15870,11098
20250313,095200,26268919085,15930,15960,16010,15930,23765
20250313,095100,25889401355,15960,16030,16030,15850,49241
20250313,095000,25103967945,16020,16130,16140,16020,26945
20250313,094900,24670244375,16130,16170,16180,16100,26022
20250313,094800,24250280625,16180,16340,16360,16080,39808
20250313,094700,23605101960,16340,16240,16370,16200,39197
20250313,094600,22966785740,16240,16410,16420,16240,67087
20250313,094500,21870977440,16420,16170,16430,16160,111795
20250313,094400,20048291950,16170,16180,16190,16160,12505
20250313,094300,19846040235,16190,16140,16220,16120,21928
20250313,094200,19491100680,16140,16060,16150,16050,14807
20250313,094100,19252785600,16060,16210,16210,16040,35517
20250313,094000,18679880325,16210,16020,16210,16020,54478
20250313,093900,17800173905,16030,16060,16060,16000,4037
20250313,093800,17735459675,16060,16060,16080,16050,8024
20250313,093700,17606589895,16060,15970,16090,15960,13674
20250313,093600,17387209505,15970,16020,16030,15970,7089
20250313,093500,17273737935,16010,16030,16030,16000,5177
20250313,093400,17190816895,16030,16040,16060,16010,8013
20250313,093300,17062289915,16030,16060,16070,16010,14255
20250313,093200,16833665360,16060,15890,16080,15890,16883
20250313,093100,16563448510,15890,15920,15940,15890,6404
20250313,093000,16461619810,15920,15970,15990,15910,6461
20250313,092900,16358643990,15990,15980,16020,15930,11805
20250313,092800,16169985630,15980,15920,15990,15900,12572
20250313,092700,15969208185,15910,15970,15970,15870,13587
20250313,092600,15753159935,15970,16040,16060,15900,32225
20250313,092500,15238146905,16070,16040,16130,16030,42542
20250313,092400,14554232240,16030,16150,16250,15980,83874
20250313,092300,13200606880,16150,15970,16150,15880,57055
20250313,092200,12286050755,16000,15770,16060,15750,44317
20250313,092100,11578065715,15750,15750,15780,15730,9218
20250313,092000,11432925335,15780,15820,15820,15730,8095
20250313,091900,11305160745,15810,15880,15900,15810,22703
20250313,091800,10945184175,15860,15880,16000,15810,40793
20250313,091700,10295931400,15860,15710,15900,15700,9991
20250313,091600,10138323020,15720,15710,15780,15700,10747
20250313,091500,9969302460,15720,15850,15920,15720,35085
20250313,091400,9413553320,15830,15790,15850,15760,15758
20250313,091300,9164117550,15790,15610,15790,15550,21221
20250313,091200,8832534590,15610,15750,15750,15610,28815
20250313,091100,8380762280,15750,15900,15930,15700,41805
20250313,091000,7720947175,15900,15870,15970,15850,42858
20250313,090900,7039230335,15880,15730,15920,15700,50580
20250313,090800,6237887260,15720,15790,15910,15720,80805
20250313,090700,4957987570,15800,15580,15800,15540,91833
20250313,090600,3514977230,15580,15490,15670,15440,41963
20250313,090500,2861375345,15490,15260,15550,15240,38912
20250313,090400,2261170505,15240,15190,15300,15160,17526
20250313,090300,1994234405,15200,15270,15320,15180,14002
20250313,090200,1780827085,15290,15250,15410,15160,31029
20250313,090100,1305687815,15180,15230,15300,15100,36086
20250313,090000,758749950,15220,15290,15330,15200,49016
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 200800 192215619300 16090 16090 16090 16090 47375
3 20250313 200700 192215619300 16090 16090 16090 16090 0
4 20250313 200600 192215619300 16090 16090 16090 16090 0
5 20250313 200500 192215619300 16090 16090 16090 16090 0
6 20250313 200400 192215619300 16090 16090 16090 16090 0
7 20250313 200300 192215619300 16090 16090 16090 16090 0
8 20250313 200200 192215619300 16090 16090 16090 16090 0
9 20250313 200100 192215619300 16090 16090 16090 16090 0
10 20250313 200000 192215619300 16090 16090 16090 16090 0
11 20250313 195900 192215619300 16090 16090 16090 16090 0
12 20250313 195800 192215619300 16090 16090 16090 16090 0
13 20250313 195700 192215619300 16090 16090 16090 16090 0
14 20250313 195600 192215619300 16090 16090 16090 16090 0
15 20250313 195500 192215619300 16090 16090 16090 16090 0
16 20250313 195400 192215619300 16090 16090 16090 16090 0
17 20250313 195300 192215619300 16090 16090 16090 16090 0
18 20250313 195200 192215619300 16090 16090 16090 16090 0
19 20250313 195100 192215619300 16090 16090 16090 16090 0
20 20250313 195000 192215619300 16090 16090 16090 16090 0
21 20250313 194900 192215619300 16090 16090 16090 16090 0
22 20250313 194800 192215619300 16090 16090 16090 16090 0
23 20250313 194700 192215619300 16090 16090 16090 16090 0
24 20250313 194600 192215619300 16090 16090 16090 16090 0
25 20250313 194500 192215619300 16090 16090 16090 16090 0
26 20250313 194400 192215619300 16090 16090 16090 16090 0
27 20250313 194300 192215619300 16090 16090 16090 16090 0
28 20250313 194200 192215619300 16090 16090 16090 16090 0
29 20250313 194100 192215619300 16090 16090 16090 16090 0
30 20250313 194000 192215619300 16090 16090 16090 16090 0
31 20250313 193900 192215619300 16090 16090 16090 16090 0
32 20250313 193800 192215619300 16090 16090 16090 16090 47375
33 20250313 193700 192215619300 16090 16090 16090 16090 0
34 20250313 193600 192215619300 16090 16090 16090 16090 0
35 20250313 193500 192215619300 16090 16090 16090 16090 0
36 20250313 193400 192215619300 16090 16090 16090 16090 0
37 20250313 193300 192215619300 16090 16090 16090 16090 0
38 20250313 193200 192215619300 16090 16090 16090 16090 0
39 20250313 193100 192215619300 16090 16090 16090 16090 0
40 20250313 193000 192215619300 16090 16090 16090 16090 0
41 20250313 192900 192215619300 16090 16090 16090 16090 0
42 20250313 192800 192215619300 16090 16090 16090 16090 0
43 20250313 192700 192215619300 16090 16090 16090 16090 0
44 20250313 192600 192215619300 16090 16090 16090 16090 0
45 20250313 192500 192215619300 16090 16090 16090 16090 0
46 20250313 192400 192215619300 16090 16090 16090 16090 0
47 20250313 192300 192215619300 16090 16090 16090 16090 0
48 20250313 192200 192215619300 16090 16090 16090 16090 0
49 20250313 192100 192215619300 16090 16090 16090 16090 0
50 20250313 192000 192215619300 16090 16090 16090 16090 0
51 20250313 191900 192215619300 16090 16090 16090 16090 0
52 20250313 191800 192215619300 16090 16090 16090 16090 0
53 20250313 191700 192215619300 16090 16090 16090 16090 0
54 20250313 191600 192215619300 16090 16090 16090 16090 0
55 20250313 191500 192215619300 16090 16090 16090 16090 0
56 20250313 191400 192215619300 16090 16090 16090 16090 0
57 20250313 191300 192215619300 16090 16090 16090 16090 0
58 20250313 191200 192215619300 16090 16090 16090 16090 0
59 20250313 191100 192215619300 16090 16090 16090 16090 0
60 20250313 191000 192215619300 16090 16090 16090 16090 0
61 20250313 190900 192215619300 16090 16090 16090 16090 0
62 20250313 190800 192215619300 16090 16090 16090 16090 47375
63 20250313 190700 192215619300 16090 16090 16090 16090 0
64 20250313 190600 192215619300 16090 16090 16090 16090 0
65 20250313 190500 192215619300 16090 16090 16090 16090 0
66 20250313 190400 192215619300 16090 16090 16090 16090 0
67 20250313 190300 192215619300 16090 16090 16090 16090 0
68 20250313 190200 192215619300 16090 16090 16090 16090 0
69 20250313 190100 192215619300 16090 16090 16090 16090 0
70 20250313 190000 192215619300 16090 16090 16090 16090 0
71 20250313 185900 192215619300 16090 16090 16090 16090 0
72 20250313 185800 192215619300 16090 16090 16090 16090 0
73 20250313 185700 192215619300 16090 16090 16090 16090 0
74 20250313 185600 192215619300 16090 16090 16090 16090 0
75 20250313 185500 192215619300 16090 16090 16090 16090 0
76 20250313 185400 192215619300 16090 16090 16090 16090 0
77 20250313 185300 192215619300 16090 16090 16090 16090 0
78 20250313 185200 192215619300 16090 16090 16090 16090 0
79 20250313 185100 192215619300 16090 16090 16090 16090 0
80 20250313 185000 192215619300 16090 16090 16090 16090 0
81 20250313 184900 192215619300 16090 16090 16090 16090 0
82 20250313 184800 192215619300 16090 16090 16090 16090 0
83 20250313 184700 192215619300 16090 16090 16090 16090 0
84 20250313 184600 192215619300 16090 16090 16090 16090 0
85 20250313 184500 192215619300 16090 16090 16090 16090 0
86 20250313 184400 192215619300 16090 16090 16090 16090 0
87 20250313 184300 192215619300 16090 16090 16090 16090 0
88 20250313 184200 192215619300 16090 16090 16090 16090 0
89 20250313 184100 192215619300 16090 16090 16090 16090 0
90 20250313 184000 192215619300 16090 16090 16090 16090 0
91 20250313 183900 192215619300 16090 16090 16090 16090 0
92 20250313 183800 192215619300 16090 16090 16090 16090 47375
93 20250313 183700 192215619300 16090 16090 16090 16090 0
94 20250313 183600 192215619300 16090 16090 16090 16090 0
95 20250313 183500 192215619300 16090 16090 16090 16090 0
96 20250313 183400 192215619300 16090 16090 16090 16090 0
97 20250313 183300 192215619300 16090 16090 16090 16090 0
98 20250313 183200 192215619300 16090 16090 16090 16090 0
99 20250313 183100 192215619300 16090 16090 16090 16090 0
100 20250313 183000 192215619300 16090 16090 16090 16090 0
101 20250313 182900 192215619300 16090 16090 16090 16090 0
102 20250313 182800 192215619300 16090 16090 16090 16090 0
103 20250313 182700 192215619300 16090 16090 16090 16090 0
104 20250313 182600 192215619300 16090 16090 16090 16090 0
105 20250313 182500 192215619300 16090 16090 16090 16090 0
106 20250313 182400 192215619300 16090 16090 16090 16090 0
107 20250313 182300 192215619300 16090 16090 16090 16090 0
108 20250313 182200 192215619300 16090 16090 16090 16090 0
109 20250313 182100 192215619300 16090 16090 16090 16090 0
110 20250313 182000 192215619300 16090 16090 16090 16090 0
111 20250313 181900 192215619300 16090 16090 16090 16090 0
112 20250313 181800 192215619300 16090 16090 16090 16090 0
113 20250313 181700 192215619300 16090 16090 16090 16090 0
114 20250313 181600 192215619300 16090 16090 16090 16090 0
115 20250313 181500 192215619300 16090 16090 16090 16090 0
116 20250313 181400 192215619300 16090 16090 16090 16090 0
117 20250313 181300 192215619300 16090 16090 16090 16090 0
118 20250313 181200 192215619300 16090 16090 16090 16090 0
119 20250313 181100 192215619300 16090 16090 16090 16090 0
120 20250313 181000 192215619300 16090 16090 16090 16090 0
121 20250313 180900 192215619300 16090 16090 16090 16090 0
122 20250313 180800 192215619300 16090 16090 16090 16090 47375
123 20250313 180700 192215619300 16090 16090 16090 16090 0
124 20250313 180600 192215619300 16090 16090 16090 16090 0
125 20250313 180500 192215619300 16090 16090 16090 16090 0
126 20250313 180400 192215619300 16090 16090 16090 16090 0
127 20250313 180300 192215619300 16090 16090 16090 16090 0
128 20250313 180200 192215619300 16090 16090 16090 16090 0
129 20250313 180100 192215619300 16090 16090 16090 16090 0
130 20250313 180000 192215619300 16090 16090 16090 16090 0
131 20250313 175900 192215619300 16090 16090 16090 16090 0
132 20250313 175800 192215619300 16090 16090 16090 16090 0
133 20250313 175700 192215619300 16090 16090 16090 16090 0
134 20250313 175600 192215619300 16090 16090 16090 16090 0
135 20250313 175500 192215619300 16090 16090 16090 16090 0
136 20250313 175400 192215619300 16090 16090 16090 16090 0
137 20250313 175300 192215619300 16090 16090 16090 16090 0
138 20250313 175200 192215619300 16090 16090 16090 16090 0
139 20250313 175100 192215619300 16090 16090 16090 16090 0
140 20250313 175000 192215619300 16090 16090 16090 16090 0
141 20250313 174900 192215619300 16090 16090 16090 16090 0
142 20250313 174800 192215619300 16090 16090 16090 16090 0
143 20250313 174700 192215619300 16090 16090 16090 16090 0
144 20250313 174600 192215619300 16090 16090 16090 16090 0
145 20250313 174500 192215619300 16090 16090 16090 16090 0
146 20250313 174400 192215619300 16090 16090 16090 16090 0
147 20250313 174300 192215619300 16090 16090 16090 16090 0
148 20250313 174200 192215619300 16090 16090 16090 16090 0
149 20250313 174100 192215619300 16090 16090 16090 16090 0
150 20250313 174000 192215619300 16090 16090 16090 16090 0
151 20250313 173900 192215619300 16090 16090 16090 16090 0
152 20250313 173800 192215619300 16090 16090 16090 16090 47375
153 20250313 173700 192215619300 16090 16090 16090 16090 0
154 20250313 173600 192215619300 16090 16090 16090 16090 0
155 20250313 173500 192215619300 16090 16090 16090 16090 0
156 20250313 173400 192215619300 16090 16090 16090 16090 0
157 20250313 173300 192215619300 16090 16090 16090 16090 0
158 20250313 173200 192215619300 16090 16090 16090 16090 0
159 20250313 173100 192215619300 16090 16090 16090 16090 0
160 20250313 173000 192215619300 16090 16090 16090 16090 0
161 20250313 172900 192215619300 16090 16090 16090 16090 0
162 20250313 172800 192215619300 16090 16090 16090 16090 0
163 20250313 172700 192215619300 16090 16090 16090 16090 0
164 20250313 172600 192215619300 16090 16090 16090 16090 0
165 20250313 172500 192215619300 16090 16090 16090 16090 0
166 20250313 172400 192215619300 16090 16090 16090 16090 0
167 20250313 172300 192215619300 16090 16090 16090 16090 0
168 20250313 172200 192215619300 16090 16090 16090 16090 0
169 20250313 172100 192215619300 16090 16090 16090 16090 0
170 20250313 172000 192215619300 16090 16090 16090 16090 0
171 20250313 171900 192215619300 16090 16090 16090 16090 0
172 20250313 171800 192215619300 16090 16090 16090 16090 0
173 20250313 171700 192215619300 16090 16090 16090 16090 0
174 20250313 171600 192215619300 16090 16090 16090 16090 0
175 20250313 171500 192215619300 16090 16090 16090 16090 0
176 20250313 171400 192215619300 16090 16090 16090 16090 0
177 20250313 171300 192215619300 16090 16090 16090 16090 0
178 20250313 171200 192215619300 16090 16090 16090 16090 0
179 20250313 171100 192215619300 16090 16090 16090 16090 0
180 20250313 171000 192215619300 16090 16090 16090 16090 0
181 20250313 170900 192215619300 16090 16090 16090 16090 0
182 20250313 170800 192215619300 16090 16090 16090 16090 47375
183 20250313 170700 192215619300 16090 16090 16090 16090 0
184 20250313 170600 192215619300 16090 16090 16090 16090 0
185 20250313 170500 192215619300 16090 16090 16090 16090 0
186 20250313 170400 192215619300 16090 16090 16090 16090 0
187 20250313 170300 192215619300 16090 16090 16090 16090 0
188 20250313 170200 192215619300 16090 16090 16090 16090 0
189 20250313 170100 192215619300 16090 16090 16090 16090 0
190 20250313 170000 192215619300 16090 16090 16090 16090 0
191 20250313 165900 192215619300 16090 16090 16090 16090 0
192 20250313 165800 192215619300 16090 16090 16090 16090 0
193 20250313 165700 192215619300 16090 16090 16090 16090 0
194 20250313 165600 192215619300 16090 16090 16090 16090 0
195 20250313 165500 192215619300 16090 16090 16090 16090 0
196 20250313 165400 192215619300 16090 16090 16090 16090 0
197 20250313 165300 192215619300 16090 16090 16090 16090 0
198 20250313 165200 192215619300 16090 16090 16090 16090 0
199 20250313 165100 192215619300 16090 16090 16090 16090 0
200 20250313 165000 192215619300 16090 16090 16090 16090 0
201 20250313 164900 192215619300 16090 16090 16090 16090 0
202 20250313 164800 192215619300 16090 16090 16090 16090 0
203 20250313 164700 192215619300 16090 16090 16090 16090 0
204 20250313 164600 192215619300 16090 16090 16090 16090 0
205 20250313 164500 192215619300 16090 16090 16090 16090 0
206 20250313 164400 192215619300 16090 16090 16090 16090 0
207 20250313 164300 192215619300 16090 16090 16090 16090 0
208 20250313 164200 192215619300 16090 16090 16090 16090 0
209 20250313 164100 192215619300 16090 16090 16090 16090 0
210 20250313 164000 192215619300 16090 16090 16090 16090 0
211 20250313 163900 192215619300 16090 16090 16090 16090 0
212 20250313 163800 192215619300 16090 16090 16090 16090 47375
213 20250313 163700 192215619300 16090 16090 16090 16090 0
214 20250313 163600 192215619300 16090 16090 16090 16090 0
215 20250313 163500 192215619300 16090 16090 16090 16090 0
216 20250313 163400 192215619300 16090 16090 16090 16090 0
217 20250313 163300 192215619300 16090 16090 16090 16090 0
218 20250313 163200 192215619300 16090 16090 16090 16090 0
219 20250313 163100 192215619300 16090 16090 16090 16090 0
220 20250313 163000 192215619300 16090 16090 16090 16090 0
221 20250313 162900 192215619300 16090 16090 16090 16090 0
222 20250313 162800 192215619300 16090 16090 16090 16090 0
223 20250313 162700 192215619300 16090 16090 16090 16090 0
224 20250313 162600 192215619300 16090 16090 16090 16090 0
225 20250313 162500 192215619300 16090 16090 16090 16090 0
226 20250313 162400 192215619300 16090 16090 16090 16090 0
227 20250313 162300 192215619300 16090 16090 16090 16090 0
228 20250313 162200 192215619300 16090 16090 16090 16090 0
229 20250313 162100 192215619300 16090 16090 16090 16090 0
230 20250313 162000 192215619300 16090 16090 16090 16090 0
231 20250313 161900 192215619300 16090 16090 16090 16090 0
232 20250313 161800 192215619300 16090 16090 16090 16090 0
233 20250313 161700 192215619300 16090 16090 16090 16090 0
234 20250313 161600 192215619300 16090 16090 16090 16090 0
235 20250313 161500 192215619300 16090 16090 16090 16090 0
236 20250313 161400 192215619300 16090 16090 16090 16090 0
237 20250313 161300 192215619300 16090 16090 16090 16090 0
238 20250313 161200 192215619300 16090 16090 16090 16090 0
239 20250313 161100 192215619300 16090 16090 16090 16090 0
240 20250313 161000 192215619300 16090 16090 16090 16090 0
241 20250313 160900 192215619300 16090 16090 16090 16090 0
242 20250313 160800 192215619300 16090 16090 16090 16090 47375
243 20250313 160700 192215619300 16090 16090 16090 16090 0
244 20250313 160600 192215619300 16090 16090 16090 16090 0
245 20250313 160500 192215619300 16090 16090 16090 16090 0
246 20250313 160400 192215619300 16090 16090 16090 16090 0
247 20250313 160300 192215619300 16090 16090 16090 16090 0
248 20250313 160200 192215619300 16090 16090 16090 16090 0
249 20250313 160100 192215619300 16090 16090 16090 16090 0
250 20250313 160000 192215619300 16090 16090 16090 16090 0
251 20250313 155900 192215619300 16090 16090 16090 16090 0
252 20250313 155800 192215619300 16090 16090 16090 16090 0
253 20250313 155700 192215619300 16090 16090 16090 16090 0
254 20250313 155600 192215619300 16090 16090 16090 16090 0
255 20250313 155500 192215619300 16090 16090 16090 16090 0
256 20250313 155400 192215619300 16090 16090 16090 16090 0
257 20250313 155300 192215619300 16090 16090 16090 16090 0
258 20250313 155200 192215619300 16090 16090 16090 16090 0
259 20250313 155100 192215619300 16090 16090 16090 16090 0
260 20250313 155000 192215619300 16090 16090 16090 16090 0
261 20250313 154900 192215619300 16090 16090 16090 16090 0
262 20250313 154800 192215619300 16090 16090 16090 16090 0
263 20250313 154700 192215619300 16090 16090 16090 16090 0
264 20250313 154600 192215619300 16090 16090 16090 16090 0
265 20250313 154500 192215619300 16090 16090 16090 16090 0
266 20250313 154400 192215619300 16090 16090 16090 16090 0
267 20250313 154300 192215619300 16090 16090 16090 16090 0
268 20250313 154200 192215619300 16090 16090 16090 16090 0
269 20250313 154100 192215619300 16090 16090 16090 16090 0
270 20250313 154000 192215619300 16090 16090 16090 16090 0
271 20250313 153900 192215619300 16090 16090 16090 16090 0
272 20250313 153800 192215619300 16090 16090 16090 16090 47375
273 20250313 153700 192215619300 16090 16090 16090 16090 0
274 20250313 153600 192215619300 16090 16090 16090 16090 0
275 20250313 153500 192215619300 16090 16090 16090 16090 0
276 20250313 153400 192215619300 16090 16090 16090 16090 0
277 20250313 153300 192215619300 16090 16090 16090 16090 0
278 20250313 153200 192215619300 16090 16090 16090 16090 0
279 20250313 153100 192215619300 16090 16090 16090 16090 0
280 20250313 153000 192215619300 16090 16090 16090 16090 47375
281 20250313 152900 191453355550 16100 16100 16100 16100 0
282 20250313 152800 191453355550 16100 16100 16100 16100 0
283 20250313 152700 191453355550 16100 16100 16100 16100 0
284 20250313 152600 191453355550 16100 16100 16100 16100 0
285 20250313 152500 191453355550 16100 16100 16100 16100 0
286 20250313 152400 191453355550 16100 16100 16100 16100 0
287 20250313 152300 191453355550 16100 16100 16100 16100 0
288 20250313 152200 191453355550 16100 16100 16100 16100 0
289 20250313 152100 191453355550 16100 16100 16100 16100 0
290 20250313 152000 191453355550 16100 16100 16100 16100 0
291 20250313 151900 191453355550 16100 16120 16120 16090 14555
292 20250313 151800 191218991110 16120 16130 16130 16070 23688
293 20250313 151700 190837547815 16130 16180 16180 16120 16582
294 20250313 151600 190569779325 16180 16180 16190 16160 8082
295 20250313 151500 190439056095 16180 16190 16190 16170 6410
296 20250313 151400 190335341755 16190 16210 16220 16170 9658
297 20250313 151300 190178958925 16210 16200 16220 16190 7601
298 20250313 151200 190055776435 16200 16180 16210 16180 8835
299 20250313 151100 189912658325 16180 16160 16190 16160 5767
300 20250313 151000 189819427545 16150 16160 16170 16130 4885
301 20250313 150900 189740520965 16160 16160 16190 16130 11236
302 20250313 150800 189559079045 16150 16200 16240 16150 20005
303 20250313 150700 189235010310 16200 16155 16200 16150 2708
304 20250313 150600 189191224425 16150 16230 16240 16130 16173
305 20250313 150500 188929336090 16240 16210 16240 16200 12989
306 20250313 150400 188718654140 16200 16180 16210 16170 8666
307 20250313 150300 188578353410 16180 16155 16180 16150 6727
308 20250313 150200 188469592970 16160 16140 16160 16130 6768
309 20250313 150100 188360335455 16140 16120 16140 16110 2617
310 20250313 150000 188318134660 16120 16120 16140 16120 1499
311 20250313 145900 188293960030 16140 16080 16140 16080 5623
312 20250313 145800 188203426530 16090 16080 16100 16080 3573
313 20250313 145700 188145941900 16090 16090 16090 16070 4501
314 20250313 145600 188073563310 16090 16120 16140 16090 8782
315 20250313 145500 187932145275 16130 16120 16130 16110 4019
316 20250313 145400 187867357435 16120 16150 16150 16120 5436
317 20250313 145300 187779645815 16150 16150 16160 16140 4909
318 20250313 145200 187700377225 16160 16170 16170 16150 4840
319 20250313 145100 187622159985 16170 16160 16190 16160 5483
320 20250313 145000 187533477495 16160 16090 16160 16090 4601
321 20250313 144900 187459243675 16100 16100 16110 16100 2098
322 20250313 144800 187425462535 16110 16090 16110 16090 6817
323 20250313 144700 187315733905 16100 16170 16170 16090 10475
324 20250313 144600 187146743455 16170 16080 16170 16080 8221
325 20250313 144500 187014008245 16100 16090 16100 16070 6802
326 20250313 144400 186904567120 16080 16090 16090 16060 4649
327 20250313 144300 186829844130 16080 16090 16100 16080 1924
328 20250313 144200 186798895080 16090 16080 16100 16070 2004
329 20250313 144100 186766659825 16070 16080 16100 16070 12246
330 20250313 144000 186569760705 16080 16090 16100 16060 5110
331 20250313 143900 186487576160 16080 16100 16130 16070 3505
332 20250313 143800 186431174450 16110 16090 16120 16080 2122
333 20250313 143700 186397008530 16080 16070 16100 16070 2792
334 20250313 143600 186352116260 16060 16030 16090 16030 3012
335 20250313 143500 186303776165 16030 16095 16110 16010 15757
336 20250313 143400 186050897040 16100 16100 16105 16060 6098
337 20250313 143300 185952828240 16100 16160 16160 16100 4982
338 20250313 143200 185872460050 16150 16180 16180 16150 3807
339 20250313 143100 185810918760 16180 16165 16180 16150 3750
340 20250313 143000 185750292250 16170 16160 16170 16140 4441
341 20250313 142900 185678529120 16160 16160 16160 16140 2653
342 20250313 142800 185635687220 16160 16150 16160 16140 2355
343 20250313 142700 185597660015 16150 16110 16150 16080 7462
344 20250313 142600 185477384855 16110 16190 16190 16110 10604
345 20250313 142500 185306195105 16180 16120 16190 16110 4707
346 20250313 142400 185230117360 16120 16130 16150 16110 2812
347 20250313 142300 185184769820 16120 16070 16150 16060 6736
348 20250313 142200 185076194365 16080 16140 16160 16070 11467
349 20250313 142100 184891504325 16140 16140 16170 16120 10877
350 20250313 142000 184715959730 16140 16080 16150 16070 5504
351 20250313 141900 184627253080 16080 16150 16185 16060 16954
352 20250313 141800 184353524890 16140 16050 16250 16030 21860
353 20250313 141700 184000629165 16050 16030 16090 16030 4423
354 20250313 141600 183929634285 16030 15995 16030 15990 5051
355 20250313 141500 183848743565 15990 16050 16060 15960 13936
356 20250313 141400 183625734465 16060 16100 16110 16060 8432
357 20250313 141300 183490061690 16100 16110 16130 16100 12485
358 20250313 141200 183288843980 16100 16090 16100 16080 11290
359 20250313 141100 183107193900 16090 16060 16100 16040 18532
360 20250313 141000 182809252095 16060 15950 16060 15950 12748
361 20250313 140900 182605204155 15950 15970 15975 15930 9517
362 20250313 140800 182453372715 15960 15970 15980 15960 9339
363 20250313 140700 182304248615 15970 15890 15980 15880 16464
364 20250313 140600 182042302190 15880 15970 15980 15880 32987
365 20250313 140500 181517129885 15970 16050 16050 15940 43571
366 20250313 140400 180820013815 16050 16060 16070 16010 22298
367 20250313 140300 180462375985 16070 16130 16130 16050 19718
368 20250313 140200 180145328735 16130 16130 16150 16110 6836
369 20250313 140100 180035067010 16130 16130 16150 16120 7784
370 20250313 140000 179909452850 16150 16130 16150 16080 23641
371 20250313 135900 179528687900 16130 16120 16150 16100 30552
372 20250313 135800 179036298580 16120 16170 16220 16110 41143
373 20250313 135700 178371259150 16170 16240 16260 16170 23792
374 20250313 135600 177985459495 16250 16320 16320 16240 13929
375 20250313 135500 177758951145 16320 16280 16340 16260 9002
376 20250313 135400 177612214325 16260 16300 16300 16240 20154
377 20250313 135300 177284556045 16300 16310 16350 16280 12460
378 20250313 135200 177081463175 16300 16340 16360 16270 22438
379 20250313 135100 176715672510 16340 16370 16370 16340 4925
380 20250313 135000 176635148710 16370 16380 16400 16370 3570
381 20250313 134900 176576663730 16390 16380 16390 16370 1865
382 20250313 134800 176546116020 16380 16330 16380 16330 2602
383 20250313 134700 176503553550 16340 16370 16370 16320 6269
384 20250313 134600 176401138700 16370 16350 16390 16340 4528
385 20250313 134500 176327033830 16340 16340 16350 16300 27963
386 20250313 134400 175870809900 16340 16340 16380 16340 3760
387 20250313 134300 175809336720 16360 16370 16390 16340 3354
388 20250313 134200 175754448890 16380 16390 16390 16350 3533
389 20250313 134100 175696623230 16370 16410 16440 16370 5315
390 20250313 134000 175609441955 16410 16390 16410 16300 23885
391 20250313 133900 175219007470 16390 16410 16450 16380 5221
392 20250313 133800 175133329280 16410 16410 16420 16390 3638
393 20250313 133700 175073649380 16410 16470 16480 16410 8248
394 20250313 133600 174937927500 16470 16460 16490 16460 5327
395 20250313 133500 174850166555 16470 16450 16480 16410 9196
396 20250313 133400 174698987335 16440 16370 16450 16350 19694
397 20250313 133300 174376437420 16380 16390 16410 16370 14362
398 20250313 133200 174141087215 16390 16410 16420 16350 23504
399 20250313 133100 173756161695 16410 16460 16460 16400 11858
400 20250313 133000 173561383865 16460 16430 16470 16370 30463
401 20250313 132900 173061629950 16430 16500 16500 16410 35653
402 20250313 132800 172475115300 16500 16520 16520 16500 7259
403 20250313 132700 172355288360 16520 16580 16580 16510 6771
404 20250313 132600 172243310940 16580 16620 16620 16570 6415
405 20250313 132500 172136952100 16610 16640 16640 16600 9784
406 20250313 132400 171974284175 16640 16590 16640 16580 7046
407 20250313 132300 171857232285 16590 16590 16600 16570 5909
408 20250313 132200 171759207850 16590 16570 16620 16560 25529
409 20250313 132100 171335621145 16560 16510 16570 16500 9906
410 20250313 132000 171171705670 16500 16510 16520 16500 4026
411 20250313 131900 171105240840 16520 16500 16530 16490 5978
412 20250313 131800 171006537450 16500 16510 16520 16490 6094
413 20250313 131700 170905974275 16510 16480 16530 16480 9746
414 20250313 131600 170745147675 16480 16510 16520 16480 4917
415 20250313 131500 170664040785 16500 16470 16520 16460 9140
416 20250313 131400 170513367075 16460 16510 16510 16460 9318
417 20250313 131300 170359755710 16510 16500 16550 16460 20673
418 20250313 131200 170018849580 16500 16550 16550 16500 7186
419 20250313 131100 169900141450 16550 16590 16590 16550 4572
420 20250313 131000 169824423380 16590 16550 16600 16520 14591
421 20250313 130900 169582992610 16550 16560 16580 16550 6256
422 20250313 130800 169479370410 16570 16630 16630 16570 6238
423 20250313 130700 169375827200 16630 16630 16650 16620 17924
424 20250313 130600 169077674020 16630 16600 16630 16590 5039
425 20250313 130500 168993976620 16600 16545 16640 16540 16329
426 20250313 130400 168722880175 16550 16560 16570 16490 46506
427 20250313 130300 167954618915 16570 16570 16580 16550 7280
428 20250313 130200 167834043460 16570 16570 16620 16560 15081
429 20250313 130100 167583952850 16570 16630 16650 16570 10028
430 20250313 130000 167417545980 16650 16610 16670 16600 10477
431 20250313 125900 167243236340 16600 16580 16610 16580 10140
432 20250313 125800 167074978485 16580 16630 16630 16580 12137
433 20250313 125700 166873408160 16630 16660 16660 16590 17514
434 20250313 125600 166582409620 16660 16670 16670 16640 8642
435 20250313 125500 166438478305 16670 16700 16710 16650 8383
436 20250313 125400 166298665230 16690 16690 16720 16690 8249
437 20250313 125300 166160842400 16680 16690 16720 16660 13866
438 20250313 125200 165929420050 16690 16710 16720 16690 8130
439 20250313 125100 165793599065 16710 16650 16720 16640 14504
440 20250313 125000 165551800280 16640 16680 16680 16590 28848
441 20250313 124900 165072295880 16670 16660 16690 16600 37326
442 20250313 124800 164451273625 16650 16750 16750 16610 44400
443 20250313 124700 163711271405 16750 16750 16750 16730 7374
444 20250313 124600 163587866125 16750 16790 16800 16710 12157
445 20250313 124500 163384213935 16790 16850 16860 16780 5815
446 20250313 124400 163286493060 16850 16880 16880 16830 10720
447 20250313 124300 163105872920 16870 16800 16890 16780 15004
448 20250313 124200 162853034050 16780 16770 16840 16760 8851
449 20250313 124100 162704292320 16770 16750 16790 16720 8594
450 20250313 124000 162560242600 16750 16840 16840 16720 13680
451 20250313 123900 162330586430 16850 16800 16850 16750 14668
452 20250313 123800 162084148230 16800 16740 16820 16680 32214
453 20250313 123700 161544758215 16730 16770 16800 16730 24551
454 20250313 123600 161133041750 16760 16880 16890 16700 53703
455 20250313 123500 160231909685 16890 16860 16900 16850 31946
456 20250313 123400 159693065080 16870 16960 16960 16870 34577
457 20250313 123300 159108683055 16950 16980 16990 16950 5861
458 20250313 123200 159009232915 16980 16950 16980 16930 11680
459 20250313 123100 158811254865 16950 16990 17010 16940 9632
460 20250313 123000 158647870290 16990 17000 17020 16930 36901
461 20250313 122900 158021382940 17005 17010 17040 17000 5085
462 20250313 122800 157934878105 17010 17000 17120 17000 8476
463 20250313 122700 157790308745 17010 17030 17090 17000 7567
464 20250313 122600 157661441935 17020 17150 17150 17020 8356
465 20250313 122500 157518846885 17150 17010 17150 17000 12212
466 20250313 122400 157310801885 17000 17030 17040 17000 15091
467 20250313 122300 157054117805 17030 17050 17060 17010 13838
468 20250313 122200 156818508320 17060 17140 17140 17050 11491
469 20250313 122100 156622168355 17140 17110 17160 17110 5086
470 20250313 122000 156534993695 17110 17160 17170 17070 16184
471 20250313 121900 156257705250 17170 17060 17180 17060 14104
472 20250313 121800 156016052770 17030 17100 17100 17000 24897
473 20250313 121700 155592194050 17100 17060 17110 17030 14617
474 20250313 121600 155342961705 17050 17100 17110 17050 15255
475 20250313 121500 155082542625 17080 17230 17240 17080 32102
476 20250313 121400 154532102075 17240 17250 17280 17240 15582
477 20250313 121300 154263271455 17250 17290 17300 17190 25605
478 20250313 121200 153821914345 17290 17270 17320 17260 27365
479 20250313 121100 153348720040 17270 17370 17380 17110 74574
480 20250313 121000 152059220675 17360 17240 17380 17240 87082
481 20250313 120900 150550572805 17240 17140 17260 17130 58231
482 20250313 120800 149547825610 17170 17070 17200 17065 31859
483 20250313 120700 149001241000 17070 17025 17070 17010 5732
484 20250313 120600 148903569985 17020 17070 17080 17020 5471
485 20250313 120500 148810214090 17080 16980 17090 16980 9394
486 20250313 120400 148650009480 16980 16960 17030 16960 5293
487 20250313 120300 148560079750 16970 17050 17050 16930 23446
488 20250313 120200 148161959705 17050 16990 17070 16960 18732
489 20250313 120100 147843502415 16990 17090 17090 16960 32768
490 20250313 120000 147285861995 17090 17180 17190 17060 24766
491 20250313 115900 146862008765 17190 17120 17190 17100 32545
492 20250313 115800 146303732105 17120 17080 17190 17060 40100
493 20250313 115700 145616578175 17080 17070 17100 17060 12123
494 20250313 115600 145409551440 17070 17100 17130 17070 43511
495 20250313 115500 144665078775 17100 17090 17110 17060 41692
496 20250313 115400 143953041025 17080 16990 17090 16980 40610
497 20250313 115300 143260829550 16990 16930 16990 16890 18839
498 20250313 115200 142941894265 16930 16925 16940 16860 51352
499 20250313 115100 142074195270 16925 16950 16960 16910 20039
500 20250313 115000 141734950705 16950 16920 16970 16900 20574
501 20250313 114900 141386443915 16900 16940 16970 16900 31638
502 20250313 114800 140850792905 16950 16970 17020 16930 24642
503 20250313 114700 140432531365 16970 17030 17030 16910 90050
504 20250313 114600 138904721225 17020 17100 17130 17020 40061
505 20250313 114500 138221108930 17130 17160 17180 17105 15942
506 20250313 114400 137947858845 17170 17130 17190 17110 18962
507 20250313 114300 137622644815 17120 17100 17150 17090 13872
508 20250313 114200 137385132800 17110 17090 17220 17080 21807
509 20250313 114100 137011474185 17100 17120 17140 17080 36168
510 20250313 114000 136392858590 17140 17240 17270 17100 71314
511 20250313 113900 135168510115 17250 17260 17295 17230 29355
512 20250313 113800 134661760945 17260 17330 17340 17260 19406
513 20250313 113700 134326335335 17340 17260 17390 17240 18504
514 20250313 113600 134005884785 17260 17370 17370 17190 54818
515 20250313 113500 133059418815 17370 17420 17480 17340 54089
516 20250313 113400 132116985855 17430 17340 17430 17290 46266
517 20250313 113300 131314567675 17350 17390 17400 17310 43973
518 20250313 113200 130551246180 17390 17340 17400 17310 67194
519 20250313 113100 129384643565 17340 17280 17350 17270 73770
520 20250313 113000 128107667710 17280 17170 17290 17160 58538
521 20250313 112900 127098385975 17160 17135 17200 17120 48085
522 20250313 112800 126273377615 17140 17250 17270 17050 116900
523 20250313 112700 124270670240 17250 17180 17270 17140 76001
524 20250313 112600 122962665035 17170 17290 17300 17120 103440
525 20250313 112500 121185106600 17300 17420 17470 17190 154862
526 20250313 112400 118508013165 17420 17680 17700 17330 157385
527 20250313 112300 115753098335 17690 17630 17780 17600 61067
528 20250313 112200 114673069305 17640 17760 17810 17550 89976
529 20250313 112100 113084010055 17760 17720 17830 17700 46805
530 20250313 112000 112251614810 17720 17740 17850 17700 109447
531 20250313 111900 110303658085 17740 17650 17750 17640 43251
532 20250313 111800 109537685505 17650 17680 17800 17610 59699
533 20250313 111700 108479526540 17680 17555 17770 17510 126040
534 20250313 111600 106254933370 17555 17790 17850 17550 138819
535 20250313 111500 103801367070 17790 17850 17900 17750 134020
536 20250313 111400 101412485790 17840 17790 17870 17740 92275
537 20250313 111300 99769903315 17800 17645 17890 17640 209992
538 20250313 111200 96030678910 17640 17740 17760 17610 84206
539 20250313 111100 94540944490 17740 17710 17800 17650 128689
540 20250313 111000 92260665835 17720 17540 17740 17540 93050
541 20250313 110900 90616698940 17540 17640 17750 17500 156102
542 20250313 110800 87863071655 17630 17640 17710 17550 158491
543 20250313 110700 85067379015 17640 17490 17660 17490 105219
544 20250313 110600 83219531760 17480 17600 17640 17450 125019
545 20250313 110500 81029227425 17600 17420 17680 17390 221174
546 20250313 110400 77149057440 17420 17460 17480 17350 131478
547 20250313 110300 74860360460 17450 17240 17490 17240 211995
548 20250313 110200 71178342345 17250 17270 17320 17210 104537
549 20250313 110100 69373366760 17270 17220 17300 17130 102794
550 20250313 110000 67600890280 17220 17270 17290 17010 136526
551 20250313 105900 65257951125 17270 16930 17300 16920 187140
552 20250313 105800 62049715220 16920 17070 17080 16720 115255
553 20250313 105700 60099406230 17060 16760 17130 16750 245269
554 20250313 105600 55929016205 16760 16670 16790 16650 35275
555 20250313 105500 55339349280 16670 16590 16670 16580 32769
556 20250313 105400 54794332695 16580 16580 16640 16560 25832
557 20250313 105300 54365586445 16580 16640 16640 16500 71942
558 20250313 105200 53173729110 16630 16710 16750 16600 51325
559 20250313 105100 52319088365 16690 16740 16890 16680 79061
560 20250313 105000 50991734170 16710 16750 16790 16690 58497
561 20250313 104900 50012146110 16750 16860 16890 16720 164146
562 20250313 104800 47252097430 16840 16820 16870 16820 41095
563 20250313 104700 46560634660 16810 16810 16810 16810 0
564 20250313 104600 46560634660 16810 16680 16810 16660 165427
565 20250313 104500 43787371400 16670 16530 16740 16490 83323
566 20250313 104400 42400662450 16530 16510 16600 16500 47487
567 20250313 104300 41614630930 16530 16430 16550 16430 42596
568 20250313 104200 40911651530 16440 16460 16480 16420 12609
569 20250313 104100 40704225140 16460 16370 16460 16370 17630
570 20250313 104000 40414766910 16380 16390 16430 16350 14827
571 20250313 103900 40171491855 16410 16350 16420 16330 14152
572 20250313 103800 39939600855 16360 16360 16390 16350 5065
573 20250313 103700 39856699535 16360 16400 16400 16350 5793
574 20250313 103600 39761859895 16400 16320 16400 16290 12172
575 20250313 103500 39562696340 16320 16310 16320 16280 2348
576 20250313 103400 39524422340 16300 16380 16380 16300 3535
577 20250313 103300 39466644875 16380 16340 16390 16335 10770
578 20250313 103200 39290363815 16340 16265 16340 16260 6410
579 20250313 103100 39185965115 16270 16370 16370 16260 11805
580 20250313 103000 38993260540 16370 16350 16370 16340 7666
581 20250313 102900 38867861405 16350 16305 16380 16300 6840
582 20250313 102800 38756112450 16310 16295 16310 16280 4872
583 20250313 102700 38676733645 16300 16340 16360 16250 9527
584 20250313 102600 38521565330 16340 16330 16410 16280 25826
585 20250313 102500 38099104600 16320 16230 16330 16220 8147
586 20250313 102400 37966533075 16250 16290 16320 16220 13301
587 20250313 102300 37750261420 16290 16280 16340 16210 43301
588 20250313 102200 37046079410 16260 16380 16470 16250 89651
589 20250313 102100 35580176540 16390 16770 16770 16370 147281
590 20250313 102000 33147113640 16770 16310 16780 16310 148685
591 20250313 101900 30689292235 16310 16260 16330 16250 26919
592 20250313 101800 30250449000 16260 16220 16260 16210 10613
593 20250313 101700 30078175830 16220 16250 16300 16180 21491
594 20250313 101600 29728999140 16260 16165 16320 16165 28826
595 20250313 101500 29260464215 16170 16160 16215 16140 15477
596 20250313 101400 29009948930 16160 16090 16180 16080 15799
597 20250313 101300 28755071645 16090 16060 16150 16060 12016
598 20250313 101200 28561357280 16060 16030 16080 16030 4520
599 20250313 101100 28488784615 16030 16000 16030 15980 4008
600 20250313 101000 28424666280 16000 15990 16000 15990 1221
601 20250313 100900 28405136140 16000 15950 16000 15950 1851
602 20250313 100800 28375546530 15950 15920 15990 15920 1109
603 20250313 100700 28357857420 15920 15950 15970 15920 3145
604 20250313 100600 28307746680 15950 15960 15970 15920 4531
605 20250313 100500 28235509750 15960 16000 16000 15960 1950
606 20250313 100400 28204344480 15990 15970 16000 15950 3664
607 20250313 100300 28145802585 15970 16050 16050 15970 12829
608 20250313 100200 27940644090 16050 16020 16100 16010 14247
609 20250313 100100 27711906480 16030 15910 16050 15900 15925
610 20250313 100000 27457282720 15910 15950 15970 15900 4281
611 20250313 095900 27389139420 15940 15970 15980 15940 4699
612 20250313 095800 27314125090 15970 15950 16015 15950 8658
613 20250313 095700 27175635280 15950 15840 15960 15820 6078
614 20250313 095600 27079305850 15830 15810 15850 15800 5732
615 20250313 095500 26988602280 15800 15910 15910 15800 23204
616 20250313 095400 26620832060 15920 15940 15940 15890 11027
617 20250313 095300 26445497915 15930 15930 15960 15870 11098
618 20250313 095200 26268919085 15930 15960 16010 15930 23765
619 20250313 095100 25889401355 15960 16030 16030 15850 49241
620 20250313 095000 25103967945 16020 16130 16140 16020 26945
621 20250313 094900 24670244375 16130 16170 16180 16100 26022
622 20250313 094800 24250280625 16180 16340 16360 16080 39808
623 20250313 094700 23605101960 16340 16240 16370 16200 39197
624 20250313 094600 22966785740 16240 16410 16420 16240 67087
625 20250313 094500 21870977440 16420 16170 16430 16160 111795
626 20250313 094400 20048291950 16170 16180 16190 16160 12505
627 20250313 094300 19846040235 16190 16140 16220 16120 21928
628 20250313 094200 19491100680 16140 16060 16150 16050 14807
629 20250313 094100 19252785600 16060 16210 16210 16040 35517
630 20250313 094000 18679880325 16210 16020 16210 16020 54478
631 20250313 093900 17800173905 16030 16060 16060 16000 4037
632 20250313 093800 17735459675 16060 16060 16080 16050 8024
633 20250313 093700 17606589895 16060 15970 16090 15960 13674
634 20250313 093600 17387209505 15970 16020 16030 15970 7089
635 20250313 093500 17273737935 16010 16030 16030 16000 5177
636 20250313 093400 17190816895 16030 16040 16060 16010 8013
637 20250313 093300 17062289915 16030 16060 16070 16010 14255
638 20250313 093200 16833665360 16060 15890 16080 15890 16883
639 20250313 093100 16563448510 15890 15920 15940 15890 6404
640 20250313 093000 16461619810 15920 15970 15990 15910 6461
641 20250313 092900 16358643990 15990 15980 16020 15930 11805
642 20250313 092800 16169985630 15980 15920 15990 15900 12572
643 20250313 092700 15969208185 15910 15970 15970 15870 13587
644 20250313 092600 15753159935 15970 16040 16060 15900 32225
645 20250313 092500 15238146905 16070 16040 16130 16030 42542
646 20250313 092400 14554232240 16030 16150 16250 15980 83874
647 20250313 092300 13200606880 16150 15970 16150 15880 57055
648 20250313 092200 12286050755 16000 15770 16060 15750 44317
649 20250313 092100 11578065715 15750 15750 15780 15730 9218
650 20250313 092000 11432925335 15780 15820 15820 15730 8095
651 20250313 091900 11305160745 15810 15880 15900 15810 22703
652 20250313 091800 10945184175 15860 15880 16000 15810 40793
653 20250313 091700 10295931400 15860 15710 15900 15700 9991
654 20250313 091600 10138323020 15720 15710 15780 15700 10747
655 20250313 091500 9969302460 15720 15850 15920 15720 35085
656 20250313 091400 9413553320 15830 15790 15850 15760 15758
657 20250313 091300 9164117550 15790 15610 15790 15550 21221
658 20250313 091200 8832534590 15610 15750 15750 15610 28815
659 20250313 091100 8380762280 15750 15900 15930 15700 41805
660 20250313 091000 7720947175 15900 15870 15970 15850 42858
661 20250313 090900 7039230335 15880 15730 15920 15700 50580
662 20250313 090800 6237887260 15720 15790 15910 15720 80805
663 20250313 090700 4957987570 15800 15580 15800 15540 91833
664 20250313 090600 3514977230 15580 15490 15670 15440 41963
665 20250313 090500 2861375345 15490 15260 15550 15240 38912
666 20250313 090400 2261170505 15240 15190 15300 15160 17526
667 20250313 090300 1994234405 15200 15270 15320 15180 14002
668 20250313 090200 1780827085 15290 15250 15410 15160 31029
669 20250313 090100 1305687815 15180 15230 15300 15100 36086
670 20250313 090000 758749950 15220 15290 15330 15200 49016