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

572
000240/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183000,2052447290,16230,16230,16230,16230,3029
20250318,182900,2052447290,16230,16230,16230,16230,0
20250318,182800,2052447290,16230,16230,16230,16230,0
20250318,182700,2052447290,16230,16230,16230,16230,0
20250318,182600,2052447290,16230,16230,16230,16230,0
20250318,182500,2052447290,16230,16230,16230,16230,0
20250318,182400,2052447290,16230,16230,16230,16230,0
20250318,182300,2052447290,16230,16230,16230,16230,0
20250318,182200,2052447290,16230,16230,16230,16230,0
20250318,182100,2052447290,16230,16230,16230,16230,0
20250318,182000,2052447290,16230,16230,16230,16230,0
20250318,181900,2052447290,16230,16230,16230,16230,0
20250318,181800,2052447290,16230,16230,16230,16230,0
20250318,181700,2052447290,16230,16230,16230,16230,0
20250318,181600,2052447290,16230,16230,16230,16230,0
20250318,181500,2052447290,16230,16230,16230,16230,0
20250318,181400,2052447290,16230,16230,16230,16230,0
20250318,181300,2052447290,16230,16230,16230,16230,0
20250318,181200,2052447290,16230,16230,16230,16230,0
20250318,181100,2052447290,16230,16230,16230,16230,0
20250318,181000,2052447290,16230,16230,16230,16230,0
20250318,180900,2052447290,16230,16230,16230,16230,0
20250318,180800,2052447290,16230,16230,16230,16230,0
20250318,180700,2052447290,16230,16230,16230,16230,0
20250318,180600,2052447290,16230,16230,16230,16230,0
20250318,180500,2052447290,16230,16230,16230,16230,0
20250318,180400,2052447290,16230,16230,16230,16230,0
20250318,180300,2052447290,16230,16230,16230,16230,0
20250318,180200,2052447290,16230,16230,16230,16230,0
20250318,180100,2052447290,16230,16230,16230,16230,0
20250318,180000,2052447290,16230,16230,16230,16230,3029
20250318,175900,2052447290,16230,16230,16230,16230,0
20250318,175800,2052447290,16230,16230,16230,16230,0
20250318,175700,2052447290,16230,16230,16230,16230,0
20250318,175600,2052447290,16230,16230,16230,16230,0
20250318,175500,2052447290,16230,16230,16230,16230,0
20250318,175400,2052447290,16230,16230,16230,16230,0
20250318,175300,2052447290,16230,16230,16230,16230,0
20250318,175200,2052447290,16230,16230,16230,16230,0
20250318,175100,2052447290,16230,16230,16230,16230,0
20250318,175000,2052447290,16230,16230,16230,16230,0
20250318,174900,2052447290,16230,16230,16230,16230,0
20250318,174800,2052447290,16230,16230,16230,16230,0
20250318,174700,2052447290,16230,16230,16230,16230,0
20250318,174600,2052447290,16230,16230,16230,16230,0
20250318,174500,2052447290,16230,16230,16230,16230,0
20250318,174400,2052447290,16230,16230,16230,16230,0
20250318,174300,2052447290,16230,16230,16230,16230,0
20250318,174200,2052447290,16230,16230,16230,16230,0
20250318,174100,2052447290,16230,16230,16230,16230,0
20250318,174000,2052447290,16230,16230,16230,16230,0
20250318,173900,2052447290,16230,16230,16230,16230,0
20250318,173800,2052447290,16230,16230,16230,16230,0
20250318,173700,2052447290,16230,16230,16230,16230,0
20250318,173600,2052447290,16230,16230,16230,16230,0
20250318,173500,2052447290,16230,16230,16230,16230,0
20250318,173400,2052447290,16230,16230,16230,16230,0
20250318,173300,2052447290,16230,16230,16230,16230,0
20250318,173200,2052447290,16230,16230,16230,16230,0
20250318,173100,2052447290,16230,16230,16230,16230,0
20250318,173000,2052447290,16230,16230,16230,16230,3029
20250318,172900,2052447290,16230,16230,16230,16230,0
20250318,172800,2052447290,16230,16230,16230,16230,0
20250318,172700,2052447290,16230,16230,16230,16230,0
20250318,172600,2052447290,16230,16230,16230,16230,0
20250318,172500,2052447290,16230,16230,16230,16230,0
20250318,172400,2052447290,16230,16230,16230,16230,0
20250318,172300,2052447290,16230,16230,16230,16230,0
20250318,172200,2052447290,16230,16230,16230,16230,0
20250318,172100,2052447290,16230,16230,16230,16230,0
20250318,172000,2052447290,16230,16230,16230,16230,0
20250318,171900,2052447290,16230,16230,16230,16230,0
20250318,171800,2052447290,16230,16230,16230,16230,0
20250318,171700,2052447290,16230,16230,16230,16230,0
20250318,171600,2052447290,16230,16230,16230,16230,0
20250318,171500,2052447290,16230,16230,16230,16230,0
20250318,171400,2052447290,16230,16230,16230,16230,0
20250318,171300,2052447290,16230,16230,16230,16230,0
20250318,171200,2052447290,16230,16230,16230,16230,0
20250318,171100,2052447290,16230,16230,16230,16230,0
20250318,171000,2052447290,16230,16230,16230,16230,0
20250318,170900,2052447290,16230,16230,16230,16230,0
20250318,170800,2052447290,16230,16230,16230,16230,0
20250318,170700,2052447290,16230,16230,16230,16230,0
20250318,170600,2052447290,16230,16230,16230,16230,0
20250318,170500,2052447290,16230,16230,16230,16230,0
20250318,170400,2052447290,16230,16230,16230,16230,0
20250318,170300,2052447290,16230,16230,16230,16230,0
20250318,170200,2052447290,16230,16230,16230,16230,0
20250318,170100,2052447290,16230,16230,16230,16230,0
20250318,170000,2052447290,16230,16230,16230,16230,3029
20250318,165900,2052447290,16230,16230,16230,16230,0
20250318,165800,2052447290,16230,16230,16230,16230,0
20250318,165700,2052447290,16230,16230,16230,16230,0
20250318,165600,2052447290,16230,16230,16230,16230,0
20250318,165500,2052447290,16230,16230,16230,16230,0
20250318,165400,2052447290,16230,16230,16230,16230,0
20250318,165300,2052447290,16230,16230,16230,16230,0
20250318,165200,2052447290,16230,16230,16230,16230,0
20250318,165100,2052447290,16230,16230,16230,16230,0
20250318,165000,2052447290,16230,16230,16230,16230,0
20250318,164900,2052447290,16230,16230,16230,16230,0
20250318,164800,2052447290,16230,16230,16230,16230,0
20250318,164700,2052447290,16230,16230,16230,16230,0
20250318,164600,2052447290,16230,16230,16230,16230,0
20250318,164500,2052447290,16230,16230,16230,16230,0
20250318,164400,2052447290,16230,16230,16230,16230,0
20250318,164300,2052447290,16230,16230,16230,16230,0
20250318,164200,2052447290,16230,16230,16230,16230,0
20250318,164100,2052447290,16230,16230,16230,16230,0
20250318,164000,2052447290,16230,16230,16230,16230,0
20250318,163900,2052447290,16230,16230,16230,16230,0
20250318,163800,2052447290,16230,16230,16230,16230,0
20250318,163700,2052447290,16230,16230,16230,16230,0
20250318,163600,2052447290,16230,16230,16230,16230,0
20250318,163500,2052447290,16230,16230,16230,16230,0
20250318,163400,2052447290,16230,16230,16230,16230,0
20250318,163300,2052447290,16230,16230,16230,16230,0
20250318,163200,2052447290,16230,16230,16230,16230,0
20250318,163100,2052447290,16230,16230,16230,16230,0
20250318,163000,2052447290,16230,16230,16230,16230,3029
20250318,162900,2052447290,16230,16230,16230,16230,0
20250318,162800,2052447290,16230,16230,16230,16230,0
20250318,162700,2052447290,16230,16230,16230,16230,0
20250318,162600,2052447290,16230,16230,16230,16230,0
20250318,162500,2052447290,16230,16230,16230,16230,0
20250318,162400,2052447290,16230,16230,16230,16230,0
20250318,162300,2052447290,16230,16230,16230,16230,0
20250318,162200,2052447290,16230,16230,16230,16230,0
20250318,162100,2052447290,16230,16230,16230,16230,0
20250318,162000,2052447290,16230,16230,16230,16230,0
20250318,161900,2052447290,16230,16230,16230,16230,0
20250318,161800,2052447290,16230,16230,16230,16230,0
20250318,161700,2052447290,16230,16230,16230,16230,0
20250318,161600,2052447290,16230,16230,16230,16230,0
20250318,161500,2052447290,16230,16230,16230,16230,0
20250318,161400,2052447290,16230,16230,16230,16230,0
20250318,161300,2052447290,16230,16230,16230,16230,0
20250318,161200,2052447290,16230,16230,16230,16230,0
20250318,161100,2052447290,16230,16230,16230,16230,0
20250318,161000,2052447290,16230,16230,16230,16230,0
20250318,160900,2052447290,16230,16230,16230,16230,0
20250318,160800,2052447290,16230,16230,16230,16230,0
20250318,160700,2052447290,16230,16230,16230,16230,0
20250318,160600,2052447290,16230,16230,16230,16230,0
20250318,160500,2052447290,16230,16230,16230,16230,0
20250318,160400,2052447290,16230,16230,16230,16230,0
20250318,160300,2052447290,16230,16230,16230,16230,0
20250318,160200,2052447290,16230,16230,16230,16230,0
20250318,160100,2052447290,16230,16230,16230,16230,0
20250318,160000,2052447290,16230,16230,16230,16230,3029
20250318,155900,2052447290,16230,16230,16230,16230,0
20250318,155800,2052447290,16230,16230,16230,16230,0
20250318,155700,2052447290,16230,16230,16230,16230,0
20250318,155600,2052447290,16230,16230,16230,16230,0
20250318,155500,2052447290,16230,16230,16230,16230,0
20250318,155400,2052447290,16230,16230,16230,16230,0
20250318,155300,2052447290,16230,16230,16230,16230,0
20250318,155200,2052447290,16230,16230,16230,16230,0
20250318,155100,2052447290,16230,16230,16230,16230,0
20250318,155000,2052447290,16230,16230,16230,16230,0
20250318,154900,2052447290,16230,16230,16230,16230,0
20250318,154800,2052447290,16230,16230,16230,16230,0
20250318,154700,2052447290,16230,16230,16230,16230,0
20250318,154600,2052447290,16230,16230,16230,16230,0
20250318,154500,2052447290,16230,16230,16230,16230,0
20250318,154400,2052447290,16230,16230,16230,16230,0
20250318,154300,2052447290,16230,16230,16230,16230,0
20250318,154200,2052447290,16230,16230,16230,16230,0
20250318,154100,2052447290,16230,16230,16230,16230,0
20250318,154000,2052447290,16230,16230,16230,16230,0
20250318,153900,2052447290,16230,16230,16230,16230,0
20250318,153800,2052447290,16230,16230,16230,16230,0
20250318,153700,2052447290,16230,16230,16230,16230,0
20250318,153600,2052447290,16230,16230,16230,16230,0
20250318,153500,2052447290,16230,16230,16230,16230,0
20250318,153400,2052447290,16230,16230,16230,16230,0
20250318,153300,2052447290,16230,16230,16230,16230,0
20250318,153200,2052447290,16230,16230,16230,16230,0
20250318,153100,2052447290,16230,16230,16230,16230,0
20250318,153000,2052447290,16230,16230,16230,16230,6058
20250318,152900,2003286620,16220,16220,16220,16220,0
20250318,152800,2003286620,16220,16220,16220,16220,0
20250318,152700,2003286620,16220,16220,16220,16220,0
20250318,152600,2003286620,16220,16220,16220,16220,0
20250318,152500,2003286620,16220,16220,16220,16220,0
20250318,152400,2003286620,16220,16220,16220,16220,0
20250318,152300,2003286620,16220,16220,16220,16220,0
20250318,152200,2003286620,16220,16220,16220,16220,0
20250318,152100,2003286620,16220,16220,16220,16220,0
20250318,152000,2003286620,16220,16220,16220,16220,0
20250318,151900,2003286620,16220,16270,16270,16220,90
20250318,151800,2001824200,16230,16240,16270,16230,100
20250318,151700,2000200310,16230,16270,16270,16230,104
20250318,151600,1998509030,16280,16280,16280,16280,34
20250318,151500,1997955510,16280,16290,16290,16230,1375
20250318,151400,1975582190,16290,16290,16290,16290,237
20250318,151300,1971721460,16290,16290,16290,16280,528
20250318,151200,1963122900,16290,16270,16290,16270,325
20250318,151100,1957830520,16260,16240,16260,16240,1121
20250318,151000,1939613020,16240,16230,16240,16190,604
20250318,150900,1929813530,16230,16200,16240,16200,346
20250318,150800,1924198470,16200,16220,16230,16190,656
20250318,150700,1913565780,16200,16240,16250,16200,684
20250318,150600,1902469460,16200,16250,16250,16200,642
20250318,150500,1892056190,16200,16240,16250,16200,763
20250318,150400,1879675730,16240,16240,16250,16210,654
20250318,150300,1869064240,16240,16230,16240,16210,524
20250318,150200,1860560730,16230,16240,16240,16230,733
20250318,150100,1848662390,16240,16240,16240,16240,492
20250318,150000,1840672310,16240,16240,16240,16230,298
20250318,145900,1835833000,16240,16250,16250,16240,402
20250318,145800,1829302150,16250,16250,16250,16250,279
20250318,145700,1824768400,16250,16240,16250,16220,1786
20250318,145600,1795751060,16240,16240,16250,16230,336
20250318,145500,1790294270,16230,16250,16250,16230,839
20250318,145400,1776664125,16240,16230,16250,16230,650
20250318,145300,1766110825,16230,16230,16230,16210,692
20250318,145200,1754883665,16230,16220,16230,16220,385
20250318,145100,1748635525,16230,16220,16230,16220,242
20250318,145000,1744709495,16220,16200,16220,16200,1030
20250318,144900,1728018725,16200,16200,16200,16200,361
20250318,144800,1722170525,16200,16190,16200,16190,242
20250318,144700,1718250485,16190,16190,16190,16190,36
20250318,144600,1717667645,16190,16190,16190,16190,41
20250318,144500,1717003855,16195,16190,16195,16190,78
20250318,144400,1715741030,16200,16190,16200,16190,6
20250318,144300,1715643840,16190,16190,16190,16190,47
20250318,144200,1714882910,16190,16190,16190,16190,0
20250318,144100,1714882910,16190,16190,16200,16190,128
20250318,144000,1712810580,16190,16190,16190,16190,32
20250318,143900,1712292500,16200,16200,16200,16200,0
20250318,143800,1712292500,16200,16190,16200,16190,102
20250318,143700,1710640120,16200,16200,16200,16200,0
20250318,143600,1710640120,16200,16195,16200,16190,263
20250318,143500,1706379825,16190,16190,16190,16190,1
20250318,143400,1706363635,16190,16190,16190,16190,27
20250318,143300,1705926505,16190,16190,16190,16190,1268
20250318,143200,1685397585,16190,16190,16190,16190,157
20250318,143100,1682855755,16190,16190,16200,16190,558
20250318,143000,1673819595,16190,16190,16190,16190,68
20250318,142900,1672718675,16190,16190,16200,16190,160
20250318,142800,1670127675,16190,16190,16190,16190,73
20250318,142700,1668945805,16190,16200,16200,16190,1958
20250318,142600,1637229305,16200,16200,16210,16200,129
20250318,142500,1635139260,16200,16200,16200,16200,186
20250318,142400,1632126060,16200,16200,16200,16200,69
20250318,142300,1631008260,16200,16200,16210,16200,132
20250318,142200,1628869485,16200,16200,16200,16200,89
20250318,142100,1627427685,16200,16200,16200,16200,87
20250318,142000,1626018285,16200,16200,16210,16200,119
20250318,141900,1624090205,16200,16200,16200,16200,93
20250318,141800,1622583605,16200,16200,16200,16200,71
20250318,141700,1621433405,16200,16200,16210,16200,142
20250318,141600,1619132435,16200,16200,16200,16200,92
20250318,141500,1617642035,16200,16200,16210,16200,48
20250318,141400,1616864210,16200,16200,16200,16200,47
20250318,141300,1616102810,16200,16200,16200,16200,20
20250318,141200,1615778810,16210,16200,16210,16200,842
20250318,141100,1602137700,16200,16210,16210,16200,273
20250318,141000,1597712580,16210,16210,16220,16200,655
20250318,140900,1587093460,16210,16220,16220,16200,2920
20250318,140800,1539753680,16220,16220,16220,16220,121
20250318,140700,1537791060,16220,16220,16220,16220,50
20250318,140600,1536980060,16220,16220,16220,16220,53
20250318,140500,1536120400,16220,16220,16220,16220,44
20250318,140400,1535406720,16220,16220,16220,16220,42
20250318,140300,1534725480,16220,16225,16230,16220,46
20250318,140200,1533979315,16220,16220,16220,16220,41
20250318,140100,1533314295,16230,16220,16230,16220,72
20250318,140000,1532146095,16220,16220,16230,16220,228
20250318,135900,1528447905,16220,16220,16220,16220,54
20250318,135800,1527572025,16220,16220,16220,16220,70
20250318,135700,1526436625,16220,16220,16220,16220,37
20250318,135600,1525836485,16220,16220,16220,16220,57
20250318,135500,1524911945,16220,16220,16230,16220,32
20250318,135400,1524392605,16230,16230,16230,16220,294
20250318,135300,1519621165,16230,16230,16230,16225,264
20250318,135200,1515336450,16230,16220,16230,16220,60
20250318,135100,1514362860,16230,16230,16230,16230,222
20250318,135000,1510759800,16240,16240,16240,16240,101
20250318,134900,1509119560,16250,16220,16250,16220,5358
20250318,134800,1422071600,16220,16220,16220,16210,127
20250318,134700,1420011840,16220,16220,16220,16220,25
20250318,134600,1419606340,16220,16220,16220,16220,36
20250318,134500,1419022420,16220,16220,16220,16220,159
20250318,134400,1416443440,16220,16220,16220,16220,21
20250318,134300,1416102820,16220,16220,16220,16220,25
20250318,134200,1415697320,16220,16220,16220,16210,242
20250318,134100,1411772485,16220,16220,16220,16220,162
20250318,134000,1409144845,16220,16220,16230,16220,8
20250318,133900,1409015075,16220,16220,16220,16220,62
20250318,133800,1408009435,16220,16220,16220,16220,20
20250318,133700,1407685035,16220,16230,16230,16220,118
20250318,133600,1405770365,16220,16220,16220,16220,19
20250318,133500,1405462185,16220,16220,16220,16220,21
20250318,133400,1405121565,16220,16220,16220,16220,0
20250318,133300,1405121565,16220,16230,16230,16220,1020
20250318,133200,1388575685,16230,16230,16240,16230,72
20250318,133100,1387407065,16240,16235,16240,16235,333
20250318,133000,1381999150,16230,16230,16230,16230,40
20250318,132900,1381349950,16230,16240,16240,16230,176
20250318,132800,1378493250,16220,16220,16240,16220,3364
20250318,132700,1323898780,16210,16210,16210,16210,19
20250318,132600,1323590790,16220,16210,16220,16210,168
20250318,132500,1320866040,16210,16210,16210,16210,0
20250318,132400,1320866040,16210,16210,16210,16210,18
20250318,132300,1320574260,16210,16220,16220,16210,145
20250318,132200,1318222370,16220,16220,16230,16210,2282
20250318,132100,1281217150,16220,16220,16220,16220,19
20250318,132000,1280908970,16220,16220,16230,16220,1316
20250318,131900,1259562300,16220,16220,16220,16220,21
20250318,131800,1259221680,16220,16220,16220,16220,18
20250318,131700,1258929720,16220,16220,16220,16220,1
20250318,131600,1258913500,16230,16230,16230,16220,76
20250318,131500,1257680500,16220,16220,16220,16220,22
20250318,131400,1257323660,16220,16220,16220,16220,20
20250318,131300,1256999260,16220,16220,16220,16220,42
20250318,131200,1256318020,16220,16220,16220,16220,18
20250318,131100,1256026060,16230,16220,16230,16220,70
20250318,131000,1254890160,16220,16230,16230,16220,87
20250318,130900,1253478375,16220,16220,16230,16220,2924
20250318,130800,1206024875,16230,16220,16230,16220,35
20250318,130700,1205457025,16220,16220,16230,16220,33
20250318,130600,1204921645,16230,16220,16230,16220,54
20250318,130500,1204045615,16230,16230,16230,16230,594
20250318,130400,1194404995,16220,16220,16220,16220,39
20250318,130300,1193772415,16220,16220,16220,16220,40
20250318,130200,1193123615,16230,16230,16230,16230,3
20250318,130100,1193074925,16220,16220,16220,16220,41
20250318,130000,1192409905,16220,16230,16230,16220,23
20250318,125900,1192036835,16220,16220,16220,16220,20
20250318,125800,1191712435,16220,16220,16220,16220,20
20250318,125700,1191388035,16220,16220,16220,16220,40
20250318,125600,1190739235,16230,16230,16230,16220,2402
20250318,125500,1151757415,16230,16220,16230,16220,1992
20250318,125400,1119430375,16220,16220,16220,16220,38
20250318,125300,1118814015,16220,16220,16220,16220,1
20250318,125200,1118797795,16220,16220,16220,16220,40
20250318,125100,1118148995,16220,16220,16220,16220,39
20250318,125000,1117516415,16220,16230,16230,16220,101
20250318,124900,1115877195,16220,16230,16230,16220,61
20250318,124800,1114887555,16230,16230,16230,16230,50
20250318,124700,1114076055,16220,16220,16220,16220,40
20250318,124600,1113427255,16220,16220,16220,16220,19
20250318,124500,1113119075,16220,16220,16220,16220,20
20250318,124400,1112794675,16220,16220,16220,16220,53
20250318,124300,1111935015,16220,16230,16230,16220,46
20250318,124200,1111188655,16230,16220,16230,16220,20
20250318,124100,1110864245,16230,16230,16230,16220,69
20250318,124000,1109744555,16220,16220,16220,16220,41
20250318,123900,1109079535,16220,16220,16220,16220,79
20250318,123800,1107798155,16220,16220,16220,16220,18
20250318,123700,1107506195,16220,16230,16230,16220,41
20250318,123600,1106841155,16230,16230,16230,16230,61
20250318,123500,1105851125,16230,16220,16230,16220,43
20250318,123400,1105153645,16230,16230,16230,16220,83
20250318,123300,1103806765,16220,16220,16220,16220,20
20250318,123200,1103482365,16230,16220,16230,16220,39
20250318,123100,1102849765,16230,16230,16230,16220,27
20250318,123000,1102411765,16230,16220,16230,16220,22
20250318,122900,1102054905,16220,16220,16220,16220,18
20250318,122800,1101762945,16220,16220,16220,16220,39
20250318,122700,1101130365,16220,16220,16220,16220,1
20250318,122600,1101114145,16220,16230,16230,16220,20
20250318,122500,1100789725,16230,16220,16230,16220,52
20250318,122400,1099946085,16230,16220,16230,16220,44
20250318,122300,1099232085,16220,16220,16220,16220,31
20250318,122200,1098729265,16220,16220,16220,16220,32
20250318,122100,1098210225,16220,16220,16220,16220,0
20250318,122000,1098210225,16220,16230,16230,16220,48
20250318,121900,1097431375,16220,16220,16220,16220,21
20250318,121800,1097090755,16220,16220,16220,16220,0
20250318,121700,1097090755,16220,16230,16230,16220,39
20250318,121600,1096457975,16220,16220,16220,16220,21
20250318,121500,1096117355,16230,16220,16230,16220,174
20250318,121400,1093293915,16230,16220,16230,16220,507
20250318,121300,1085065495,16220,16220,16220,16220,0
20250318,121200,1085065495,16220,16230,16230,16220,21
20250318,121100,1084724865,16230,16220,16230,16220,103
20250318,121000,1083053355,16220,16230,16230,16220,59
20250318,120900,1082095795,16220,16220,16220,16220,21
20250318,120800,1081755175,16230,16220,16230,16220,54
20250318,120700,1080878935,16220,16220,16220,16220,1
20250318,120600,1080862715,16220,16230,16230,16220,22
20250318,120500,1080505855,16230,16230,16230,16220,48
20250318,120400,1079727005,16230,16230,16230,16230,105
20250318,120300,1078022855,16230,16230,16230,16230,21
20250318,120200,1077682025,16240,16240,16240,16240,44
20250318,120100,1076967465,16240,16240,16240,16240,0
20250318,120000,1076967465,16240,16250,16250,16240,122
20250318,115900,1074985725,16250,16230,16250,16230,268
20250318,115800,1070633335,16230,16240,16240,16230,63
20250318,115700,1069610305,16230,16240,16240,16230,379
20250318,115600,1063456985,16240,16240,16240,16230,43
20250318,115500,1062758855,16240,16240,16240,16230,79
20250318,115400,1061476115,16240,16230,16240,16230,36
20250318,115300,1060891675,16240,16250,16250,16240,2992
20250318,115200,1012272265,16250,16250,16250,16240,262
20250318,115100,1008016715,16250,16250,16250,16240,736
20250318,115000,996057925,16250,16240,16250,16230,253
20250318,114900,991948515,16220,16240,16250,16220,1208
20250318,114800,972330875,16240,16240,16240,16230,37
20250318,114700,971730195,16240,16230,16240,16230,126
20250318,114600,969684445,16240,16240,16240,16240,55
20250318,114500,968791245,16240,16240,16240,16230,84
20250318,114400,967427275,16240,16230,16240,16220,501
20250318,114300,959295535,16230,16230,16230,16230,0
20250318,114200,959295535,16230,16230,16230,16230,0
20250318,114100,959295535,16230,16230,16230,16230,0
20250318,114000,959295535,16230,16230,16230,16230,0
20250318,113900,959295535,16230,16230,16230,16230,0
20250318,113800,959295535,16230,16230,16230,16230,0
20250318,113700,959295535,16230,16230,16230,16230,0
20250318,113600,959295535,16230,16230,16230,16220,58
20250318,113500,958354385,16230,16230,16230,16220,76
20250318,113400,957120925,16220,16230,16230,16220,61
20250318,113300,956131105,16230,16230,16230,16220,62
20250318,113200,955125175,16230,16230,16230,16230,66
20250318,113100,954053995,16230,16230,16230,16220,84
20250318,113000,952690875,16230,16230,16230,16220,169
20250318,112900,949948195,16230,16230,16230,16230,29
20250318,112800,949477525,16230,16240,16240,16220,207
20250318,112700,946117505,16240,16240,16240,16230,54
20250318,112600,945240885,16240,16240,16240,16230,130
20250318,112500,943130735,16230,16240,16240,16220,291
20250318,112400,938407695,16230,16230,16240,16230,221
20250318,112300,934820675,16240,16240,16240,16240,87
20250318,112200,933407795,16240,16240,16240,16230,92
20250318,112100,931914115,16240,16240,16240,16220,819
20250318,112000,918627685,16240,16240,16240,16240,62
20250318,111900,917620805,16240,16240,16240,16230,64
20250318,111800,916581845,16240,16230,16240,16230,43
20250318,111700,915883715,16240,16240,16240,16230,122
20250318,111600,913902855,16240,16240,16240,16230,85
20250318,111500,912522645,16240,16230,16240,16230,60
20250318,111400,911548445,16240,16240,16240,16230,22
20250318,111300,911191175,16240,16240,16250,16230,745
20250318,111200,899090965,16240,16240,16240,16230,50
20250318,111100,898279145,16240,16240,16240,16230,26
20250318,111000,897856915,16240,16240,16240,16230,111
20250318,110900,896054685,16240,16240,16240,16230,63
20250318,110800,895031755,16240,16230,16250,16230,76
20250318,110700,893797665,16250,16250,16250,16230,654
20250318,110600,883180825,16250,16240,16250,16230,198
20250318,110500,879965055,16250,16260,16260,16240,218
20250318,110400,876423665,16260,16260,16260,16240,735
20250318,110300,864485005,16260,16260,16260,16260,78
20250318,110200,863216725,16250,16270,16270,16250,450
20250318,110100,855899485,16270,16270,16270,16250,698
20250318,110000,844552825,16270,16250,16270,16250,271
20250318,105900,840148155,16260,16280,16280,16260,87
20250318,105800,838732795,16260,16290,16290,16260,184
20250318,105700,835738115,16280,16270,16290,16270,53
20250318,105600,834875295,16290,16290,16290,16280,103
20250318,105500,833197875,16290,16270,16290,16270,84
20250318,105400,831830415,16290,16300,16300,16290,37
20250318,105300,831227425,16300,16310,16310,16280,1215
20250318,105200,811445485,16300,16310,16310,16290,359
20250318,105100,805593845,16300,16310,16310,16300,134
20250318,105000,803408955,16310,16310,16310,16300,60
20250318,104900,802430570,16310,16300,16310,16300,74
20250318,104800,801224010,16310,16310,16310,16310,66
20250318,104700,800147550,16300,16310,16310,16300,63
20250318,104600,799120420,16310,16310,16310,16300,88
20250318,104500,797685340,16310,16310,16310,16310,22
20250318,104400,797326520,16310,16310,16310,16300,197
20250318,104300,794113640,16310,16320,16320,16310,90
20250318,104200,792645700,16320,16320,16320,16320,23
20250318,104100,792270340,16320,16330,16330,16300,482
20250318,104000,784409670,16330,16330,16340,16330,267
20250318,103900,780049370,16330,16320,16330,16320,191
20250318,103800,776932050,16320,16320,16320,16310,77
20250318,103700,775675950,16310,16310,16320,16310,55
20250318,103600,774778560,16320,16320,16320,16310,111
20250318,103500,772967820,16300,16330,16330,16300,43
20250318,103400,772265850,16330,16310,16330,16310,219
20250318,103300,768691950,16320,16310,16320,16310,181
20250318,103200,765739350,16320,16320,16320,16310,82
20250318,103100,764401330,16320,16320,16320,16310,51
20250318,103000,763569020,16320,16320,16340,16320,138
20250318,102900,761316000,16340,16350,16350,16320,76
20250318,102800,760074060,16350,16340,16350,16340,38
20250318,102700,759452920,16350,16330,16350,16320,613
20250318,102600,749443110,16320,16330,16330,16320,100
20250318,102500,747810970,16320,16330,16330,16320,63
20250318,102400,746782480,16330,16330,16330,16320,106
20250318,102300,745051700,16330,16330,16330,16320,142
20250318,102200,742733030,16330,16330,16330,16325,58
20250318,102100,741785940,16330,16330,16330,16320,63
20250318,102000,740757350,16330,16330,16330,16320,72
20250318,101900,739581770,16350,16360,16360,16340,128
20250318,101800,737488560,16360,16300,16390,16290,2171
20250318,101700,702043720,16300,16300,16300,16290,350
20250318,101600,696340910,16300,16300,16300,16290,279
20250318,101500,691793640,16300,16290,16300,16290,88
20250318,101400,690359470,16290,16290,16300,16290,425
20250318,101300,683435470,16300,16300,16300,16290,98
20250318,101200,681838450,16300,16290,16300,16280,729
20250318,101100,669963910,16290,16290,16290,16280,39
20250318,101000,669328800,16290,16290,16290,16280,205
20250318,100900,665990580,16290,16290,16290,16260,151
20250318,100800,663532040,16280,16290,16290,16280,270
20250318,100700,659134690,16290,16300,16300,16280,87
20250318,100600,657717300,16290,16290,16300,16270,3053
20250318,100500,607992670,16290,16240,16300,16240,4259
20250318,100400,538654870,16240,16230,16240,16220,365
20250318,100300,532730790,16230,16230,16230,16180,314
20250318,100200,527640430,16230,16250,16250,16180,170
20250318,100100,524883740,16200,16230,16250,16200,276
20250318,100000,520402830,16230,16230,16230,16200,333
20250318,095900,514998930,16190,16180,16200,16180,353
20250318,095800,509283300,16180,16180,16180,16180,2
20250318,095700,509250940,16190,16210,16210,16190,176
20250318,095600,506398740,16220,16230,16230,16220,377
20250318,095500,500283780,16220,16230,16230,16220,59
20250318,095400,499326420,16220,16220,16230,16220,21
20250318,095300,498985790,16230,16230,16230,16220,109
20250318,095200,497216740,16220,16210,16230,16210,146
20250318,095100,494848620,16210,16220,16220,16210,254
20250318,095000,490728770,16230,16230,16230,16230,77
20250318,094900,489479060,16230,16230,16230,16230,3
20250318,094800,489430370,16240,16240,16240,16230,100
20250318,094700,487806760,16240,16230,16250,16230,202
20250318,094600,484526690,16230,16240,16240,16230,69
20250318,094500,483406470,16240,16220,16240,16220,365
20250318,094400,477485100,16220,16220,16220,16220,11
20250318,094300,477306680,16210,16220,16220,16210,44
20250318,094200,476593190,16210,16210,16210,16210,20
20250318,094100,476268990,16210,16220,16220,16210,288
20250318,094000,471598230,16220,16210,16220,16210,19
20250318,093900,471290230,16220,16210,16220,16210,239
20250318,093800,467414470,16220,16220,16220,16210,73
20250318,093700,466230930,16220,16220,16220,16210,42
20250318,093600,465549860,16210,16210,16210,16210,19
20250318,093500,465241870,16210,16220,16220,16210,30
20250318,093400,464755290,16220,16190,16220,16190,42
20250318,093300,464074480,16220,16190,16220,16190,1365
20250318,093200,441961590,16200,16185,16200,16185,770
20250318,093100,429491235,16180,16180,16185,16180,158
20250318,093000,426934590,16180,16140,16190,16130,1070
20250318,092900,409658430,16130,16130,16140,16130,542
20250318,092800,400914620,16130,16140,16140,16130,1685
20250318,092700,373733410,16140,16160,16160,16140,2211
20250318,092600,338047230,16140,16150,16150,16140,523
20250318,092500,329602430,16140,16170,16180,16140,3172
20250318,092400,278368430,16180,16180,16180,16180,143
20250318,092300,276054690,16190,16200,16200,16190,153
20250318,092200,273577520,16200,16170,16200,16170,552
20250318,092100,264645130,16170,16170,16180,16170,173
20250318,092000,261847700,16180,16180,16190,16180,223
20250318,091900,258238590,16180,16170,16180,16160,582
20250318,091800,248824980,16160,16160,16170,16150,341
20250318,091700,243316740,16170,16160,16170,16160,512
20250318,091600,235040800,16160,16170,16170,16160,193
20250318,091500,231920480,16160,16170,16180,16150,3436
20250318,091400,176403320,16170,16180,16180,16170,1540
20250318,091300,151499760,16180,16200,16200,16180,577
20250318,091200,142160890,16220,16190,16220,16190,265
20250318,091100,137869790,16190,16220,16220,16190,2254
20250318,091000,101343010,16240,16270,16270,16210,1116
20250318,090900,83234170,16250,16280,16280,16250,128
20250318,090800,81154110,16240,16270,16270,16240,184
20250318,090700,78165350,16270,16290,16290,16270,223
20250318,090600,74534960,16280,16290,16290,16280,271
20250318,090500,70121740,16290,16230,16290,16230,367
20250318,090400,64154400,16230,16300,16300,16230,749
20250318,090300,51960430,16300,16310,16310,16300,515
20250318,090200,43560870,16350,16310,16350,16310,134
20250318,090100,41372080,16310,16340,16400,16310,1618
20250318,090000,14932720,16350,16340,16410,16340,913
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183000 2052447290 16230 16230 16230 16230 3029
3 20250318 182900 2052447290 16230 16230 16230 16230 0
4 20250318 182800 2052447290 16230 16230 16230 16230 0
5 20250318 182700 2052447290 16230 16230 16230 16230 0
6 20250318 182600 2052447290 16230 16230 16230 16230 0
7 20250318 182500 2052447290 16230 16230 16230 16230 0
8 20250318 182400 2052447290 16230 16230 16230 16230 0
9 20250318 182300 2052447290 16230 16230 16230 16230 0
10 20250318 182200 2052447290 16230 16230 16230 16230 0
11 20250318 182100 2052447290 16230 16230 16230 16230 0
12 20250318 182000 2052447290 16230 16230 16230 16230 0
13 20250318 181900 2052447290 16230 16230 16230 16230 0
14 20250318 181800 2052447290 16230 16230 16230 16230 0
15 20250318 181700 2052447290 16230 16230 16230 16230 0
16 20250318 181600 2052447290 16230 16230 16230 16230 0
17 20250318 181500 2052447290 16230 16230 16230 16230 0
18 20250318 181400 2052447290 16230 16230 16230 16230 0
19 20250318 181300 2052447290 16230 16230 16230 16230 0
20 20250318 181200 2052447290 16230 16230 16230 16230 0
21 20250318 181100 2052447290 16230 16230 16230 16230 0
22 20250318 181000 2052447290 16230 16230 16230 16230 0
23 20250318 180900 2052447290 16230 16230 16230 16230 0
24 20250318 180800 2052447290 16230 16230 16230 16230 0
25 20250318 180700 2052447290 16230 16230 16230 16230 0
26 20250318 180600 2052447290 16230 16230 16230 16230 0
27 20250318 180500 2052447290 16230 16230 16230 16230 0
28 20250318 180400 2052447290 16230 16230 16230 16230 0
29 20250318 180300 2052447290 16230 16230 16230 16230 0
30 20250318 180200 2052447290 16230 16230 16230 16230 0
31 20250318 180100 2052447290 16230 16230 16230 16230 0
32 20250318 180000 2052447290 16230 16230 16230 16230 3029
33 20250318 175900 2052447290 16230 16230 16230 16230 0
34 20250318 175800 2052447290 16230 16230 16230 16230 0
35 20250318 175700 2052447290 16230 16230 16230 16230 0
36 20250318 175600 2052447290 16230 16230 16230 16230 0
37 20250318 175500 2052447290 16230 16230 16230 16230 0
38 20250318 175400 2052447290 16230 16230 16230 16230 0
39 20250318 175300 2052447290 16230 16230 16230 16230 0
40 20250318 175200 2052447290 16230 16230 16230 16230 0
41 20250318 175100 2052447290 16230 16230 16230 16230 0
42 20250318 175000 2052447290 16230 16230 16230 16230 0
43 20250318 174900 2052447290 16230 16230 16230 16230 0
44 20250318 174800 2052447290 16230 16230 16230 16230 0
45 20250318 174700 2052447290 16230 16230 16230 16230 0
46 20250318 174600 2052447290 16230 16230 16230 16230 0
47 20250318 174500 2052447290 16230 16230 16230 16230 0
48 20250318 174400 2052447290 16230 16230 16230 16230 0
49 20250318 174300 2052447290 16230 16230 16230 16230 0
50 20250318 174200 2052447290 16230 16230 16230 16230 0
51 20250318 174100 2052447290 16230 16230 16230 16230 0
52 20250318 174000 2052447290 16230 16230 16230 16230 0
53 20250318 173900 2052447290 16230 16230 16230 16230 0
54 20250318 173800 2052447290 16230 16230 16230 16230 0
55 20250318 173700 2052447290 16230 16230 16230 16230 0
56 20250318 173600 2052447290 16230 16230 16230 16230 0
57 20250318 173500 2052447290 16230 16230 16230 16230 0
58 20250318 173400 2052447290 16230 16230 16230 16230 0
59 20250318 173300 2052447290 16230 16230 16230 16230 0
60 20250318 173200 2052447290 16230 16230 16230 16230 0
61 20250318 173100 2052447290 16230 16230 16230 16230 0
62 20250318 173000 2052447290 16230 16230 16230 16230 3029
63 20250318 172900 2052447290 16230 16230 16230 16230 0
64 20250318 172800 2052447290 16230 16230 16230 16230 0
65 20250318 172700 2052447290 16230 16230 16230 16230 0
66 20250318 172600 2052447290 16230 16230 16230 16230 0
67 20250318 172500 2052447290 16230 16230 16230 16230 0
68 20250318 172400 2052447290 16230 16230 16230 16230 0
69 20250318 172300 2052447290 16230 16230 16230 16230 0
70 20250318 172200 2052447290 16230 16230 16230 16230 0
71 20250318 172100 2052447290 16230 16230 16230 16230 0
72 20250318 172000 2052447290 16230 16230 16230 16230 0
73 20250318 171900 2052447290 16230 16230 16230 16230 0
74 20250318 171800 2052447290 16230 16230 16230 16230 0
75 20250318 171700 2052447290 16230 16230 16230 16230 0
76 20250318 171600 2052447290 16230 16230 16230 16230 0
77 20250318 171500 2052447290 16230 16230 16230 16230 0
78 20250318 171400 2052447290 16230 16230 16230 16230 0
79 20250318 171300 2052447290 16230 16230 16230 16230 0
80 20250318 171200 2052447290 16230 16230 16230 16230 0
81 20250318 171100 2052447290 16230 16230 16230 16230 0
82 20250318 171000 2052447290 16230 16230 16230 16230 0
83 20250318 170900 2052447290 16230 16230 16230 16230 0
84 20250318 170800 2052447290 16230 16230 16230 16230 0
85 20250318 170700 2052447290 16230 16230 16230 16230 0
86 20250318 170600 2052447290 16230 16230 16230 16230 0
87 20250318 170500 2052447290 16230 16230 16230 16230 0
88 20250318 170400 2052447290 16230 16230 16230 16230 0
89 20250318 170300 2052447290 16230 16230 16230 16230 0
90 20250318 170200 2052447290 16230 16230 16230 16230 0
91 20250318 170100 2052447290 16230 16230 16230 16230 0
92 20250318 170000 2052447290 16230 16230 16230 16230 3029
93 20250318 165900 2052447290 16230 16230 16230 16230 0
94 20250318 165800 2052447290 16230 16230 16230 16230 0
95 20250318 165700 2052447290 16230 16230 16230 16230 0
96 20250318 165600 2052447290 16230 16230 16230 16230 0
97 20250318 165500 2052447290 16230 16230 16230 16230 0
98 20250318 165400 2052447290 16230 16230 16230 16230 0
99 20250318 165300 2052447290 16230 16230 16230 16230 0
100 20250318 165200 2052447290 16230 16230 16230 16230 0
101 20250318 165100 2052447290 16230 16230 16230 16230 0
102 20250318 165000 2052447290 16230 16230 16230 16230 0
103 20250318 164900 2052447290 16230 16230 16230 16230 0
104 20250318 164800 2052447290 16230 16230 16230 16230 0
105 20250318 164700 2052447290 16230 16230 16230 16230 0
106 20250318 164600 2052447290 16230 16230 16230 16230 0
107 20250318 164500 2052447290 16230 16230 16230 16230 0
108 20250318 164400 2052447290 16230 16230 16230 16230 0
109 20250318 164300 2052447290 16230 16230 16230 16230 0
110 20250318 164200 2052447290 16230 16230 16230 16230 0
111 20250318 164100 2052447290 16230 16230 16230 16230 0
112 20250318 164000 2052447290 16230 16230 16230 16230 0
113 20250318 163900 2052447290 16230 16230 16230 16230 0
114 20250318 163800 2052447290 16230 16230 16230 16230 0
115 20250318 163700 2052447290 16230 16230 16230 16230 0
116 20250318 163600 2052447290 16230 16230 16230 16230 0
117 20250318 163500 2052447290 16230 16230 16230 16230 0
118 20250318 163400 2052447290 16230 16230 16230 16230 0
119 20250318 163300 2052447290 16230 16230 16230 16230 0
120 20250318 163200 2052447290 16230 16230 16230 16230 0
121 20250318 163100 2052447290 16230 16230 16230 16230 0
122 20250318 163000 2052447290 16230 16230 16230 16230 3029
123 20250318 162900 2052447290 16230 16230 16230 16230 0
124 20250318 162800 2052447290 16230 16230 16230 16230 0
125 20250318 162700 2052447290 16230 16230 16230 16230 0
126 20250318 162600 2052447290 16230 16230 16230 16230 0
127 20250318 162500 2052447290 16230 16230 16230 16230 0
128 20250318 162400 2052447290 16230 16230 16230 16230 0
129 20250318 162300 2052447290 16230 16230 16230 16230 0
130 20250318 162200 2052447290 16230 16230 16230 16230 0
131 20250318 162100 2052447290 16230 16230 16230 16230 0
132 20250318 162000 2052447290 16230 16230 16230 16230 0
133 20250318 161900 2052447290 16230 16230 16230 16230 0
134 20250318 161800 2052447290 16230 16230 16230 16230 0
135 20250318 161700 2052447290 16230 16230 16230 16230 0
136 20250318 161600 2052447290 16230 16230 16230 16230 0
137 20250318 161500 2052447290 16230 16230 16230 16230 0
138 20250318 161400 2052447290 16230 16230 16230 16230 0
139 20250318 161300 2052447290 16230 16230 16230 16230 0
140 20250318 161200 2052447290 16230 16230 16230 16230 0
141 20250318 161100 2052447290 16230 16230 16230 16230 0
142 20250318 161000 2052447290 16230 16230 16230 16230 0
143 20250318 160900 2052447290 16230 16230 16230 16230 0
144 20250318 160800 2052447290 16230 16230 16230 16230 0
145 20250318 160700 2052447290 16230 16230 16230 16230 0
146 20250318 160600 2052447290 16230 16230 16230 16230 0
147 20250318 160500 2052447290 16230 16230 16230 16230 0
148 20250318 160400 2052447290 16230 16230 16230 16230 0
149 20250318 160300 2052447290 16230 16230 16230 16230 0
150 20250318 160200 2052447290 16230 16230 16230 16230 0
151 20250318 160100 2052447290 16230 16230 16230 16230 0
152 20250318 160000 2052447290 16230 16230 16230 16230 3029
153 20250318 155900 2052447290 16230 16230 16230 16230 0
154 20250318 155800 2052447290 16230 16230 16230 16230 0
155 20250318 155700 2052447290 16230 16230 16230 16230 0
156 20250318 155600 2052447290 16230 16230 16230 16230 0
157 20250318 155500 2052447290 16230 16230 16230 16230 0
158 20250318 155400 2052447290 16230 16230 16230 16230 0
159 20250318 155300 2052447290 16230 16230 16230 16230 0
160 20250318 155200 2052447290 16230 16230 16230 16230 0
161 20250318 155100 2052447290 16230 16230 16230 16230 0
162 20250318 155000 2052447290 16230 16230 16230 16230 0
163 20250318 154900 2052447290 16230 16230 16230 16230 0
164 20250318 154800 2052447290 16230 16230 16230 16230 0
165 20250318 154700 2052447290 16230 16230 16230 16230 0
166 20250318 154600 2052447290 16230 16230 16230 16230 0
167 20250318 154500 2052447290 16230 16230 16230 16230 0
168 20250318 154400 2052447290 16230 16230 16230 16230 0
169 20250318 154300 2052447290 16230 16230 16230 16230 0
170 20250318 154200 2052447290 16230 16230 16230 16230 0
171 20250318 154100 2052447290 16230 16230 16230 16230 0
172 20250318 154000 2052447290 16230 16230 16230 16230 0
173 20250318 153900 2052447290 16230 16230 16230 16230 0
174 20250318 153800 2052447290 16230 16230 16230 16230 0
175 20250318 153700 2052447290 16230 16230 16230 16230 0
176 20250318 153600 2052447290 16230 16230 16230 16230 0
177 20250318 153500 2052447290 16230 16230 16230 16230 0
178 20250318 153400 2052447290 16230 16230 16230 16230 0
179 20250318 153300 2052447290 16230 16230 16230 16230 0
180 20250318 153200 2052447290 16230 16230 16230 16230 0
181 20250318 153100 2052447290 16230 16230 16230 16230 0
182 20250318 153000 2052447290 16230 16230 16230 16230 6058
183 20250318 152900 2003286620 16220 16220 16220 16220 0
184 20250318 152800 2003286620 16220 16220 16220 16220 0
185 20250318 152700 2003286620 16220 16220 16220 16220 0
186 20250318 152600 2003286620 16220 16220 16220 16220 0
187 20250318 152500 2003286620 16220 16220 16220 16220 0
188 20250318 152400 2003286620 16220 16220 16220 16220 0
189 20250318 152300 2003286620 16220 16220 16220 16220 0
190 20250318 152200 2003286620 16220 16220 16220 16220 0
191 20250318 152100 2003286620 16220 16220 16220 16220 0
192 20250318 152000 2003286620 16220 16220 16220 16220 0
193 20250318 151900 2003286620 16220 16270 16270 16220 90
194 20250318 151800 2001824200 16230 16240 16270 16230 100
195 20250318 151700 2000200310 16230 16270 16270 16230 104
196 20250318 151600 1998509030 16280 16280 16280 16280 34
197 20250318 151500 1997955510 16280 16290 16290 16230 1375
198 20250318 151400 1975582190 16290 16290 16290 16290 237
199 20250318 151300 1971721460 16290 16290 16290 16280 528
200 20250318 151200 1963122900 16290 16270 16290 16270 325
201 20250318 151100 1957830520 16260 16240 16260 16240 1121
202 20250318 151000 1939613020 16240 16230 16240 16190 604
203 20250318 150900 1929813530 16230 16200 16240 16200 346
204 20250318 150800 1924198470 16200 16220 16230 16190 656
205 20250318 150700 1913565780 16200 16240 16250 16200 684
206 20250318 150600 1902469460 16200 16250 16250 16200 642
207 20250318 150500 1892056190 16200 16240 16250 16200 763
208 20250318 150400 1879675730 16240 16240 16250 16210 654
209 20250318 150300 1869064240 16240 16230 16240 16210 524
210 20250318 150200 1860560730 16230 16240 16240 16230 733
211 20250318 150100 1848662390 16240 16240 16240 16240 492
212 20250318 150000 1840672310 16240 16240 16240 16230 298
213 20250318 145900 1835833000 16240 16250 16250 16240 402
214 20250318 145800 1829302150 16250 16250 16250 16250 279
215 20250318 145700 1824768400 16250 16240 16250 16220 1786
216 20250318 145600 1795751060 16240 16240 16250 16230 336
217 20250318 145500 1790294270 16230 16250 16250 16230 839
218 20250318 145400 1776664125 16240 16230 16250 16230 650
219 20250318 145300 1766110825 16230 16230 16230 16210 692
220 20250318 145200 1754883665 16230 16220 16230 16220 385
221 20250318 145100 1748635525 16230 16220 16230 16220 242
222 20250318 145000 1744709495 16220 16200 16220 16200 1030
223 20250318 144900 1728018725 16200 16200 16200 16200 361
224 20250318 144800 1722170525 16200 16190 16200 16190 242
225 20250318 144700 1718250485 16190 16190 16190 16190 36
226 20250318 144600 1717667645 16190 16190 16190 16190 41
227 20250318 144500 1717003855 16195 16190 16195 16190 78
228 20250318 144400 1715741030 16200 16190 16200 16190 6
229 20250318 144300 1715643840 16190 16190 16190 16190 47
230 20250318 144200 1714882910 16190 16190 16190 16190 0
231 20250318 144100 1714882910 16190 16190 16200 16190 128
232 20250318 144000 1712810580 16190 16190 16190 16190 32
233 20250318 143900 1712292500 16200 16200 16200 16200 0
234 20250318 143800 1712292500 16200 16190 16200 16190 102
235 20250318 143700 1710640120 16200 16200 16200 16200 0
236 20250318 143600 1710640120 16200 16195 16200 16190 263
237 20250318 143500 1706379825 16190 16190 16190 16190 1
238 20250318 143400 1706363635 16190 16190 16190 16190 27
239 20250318 143300 1705926505 16190 16190 16190 16190 1268
240 20250318 143200 1685397585 16190 16190 16190 16190 157
241 20250318 143100 1682855755 16190 16190 16200 16190 558
242 20250318 143000 1673819595 16190 16190 16190 16190 68
243 20250318 142900 1672718675 16190 16190 16200 16190 160
244 20250318 142800 1670127675 16190 16190 16190 16190 73
245 20250318 142700 1668945805 16190 16200 16200 16190 1958
246 20250318 142600 1637229305 16200 16200 16210 16200 129
247 20250318 142500 1635139260 16200 16200 16200 16200 186
248 20250318 142400 1632126060 16200 16200 16200 16200 69
249 20250318 142300 1631008260 16200 16200 16210 16200 132
250 20250318 142200 1628869485 16200 16200 16200 16200 89
251 20250318 142100 1627427685 16200 16200 16200 16200 87
252 20250318 142000 1626018285 16200 16200 16210 16200 119
253 20250318 141900 1624090205 16200 16200 16200 16200 93
254 20250318 141800 1622583605 16200 16200 16200 16200 71
255 20250318 141700 1621433405 16200 16200 16210 16200 142
256 20250318 141600 1619132435 16200 16200 16200 16200 92
257 20250318 141500 1617642035 16200 16200 16210 16200 48
258 20250318 141400 1616864210 16200 16200 16200 16200 47
259 20250318 141300 1616102810 16200 16200 16200 16200 20
260 20250318 141200 1615778810 16210 16200 16210 16200 842
261 20250318 141100 1602137700 16200 16210 16210 16200 273
262 20250318 141000 1597712580 16210 16210 16220 16200 655
263 20250318 140900 1587093460 16210 16220 16220 16200 2920
264 20250318 140800 1539753680 16220 16220 16220 16220 121
265 20250318 140700 1537791060 16220 16220 16220 16220 50
266 20250318 140600 1536980060 16220 16220 16220 16220 53
267 20250318 140500 1536120400 16220 16220 16220 16220 44
268 20250318 140400 1535406720 16220 16220 16220 16220 42
269 20250318 140300 1534725480 16220 16225 16230 16220 46
270 20250318 140200 1533979315 16220 16220 16220 16220 41
271 20250318 140100 1533314295 16230 16220 16230 16220 72
272 20250318 140000 1532146095 16220 16220 16230 16220 228
273 20250318 135900 1528447905 16220 16220 16220 16220 54
274 20250318 135800 1527572025 16220 16220 16220 16220 70
275 20250318 135700 1526436625 16220 16220 16220 16220 37
276 20250318 135600 1525836485 16220 16220 16220 16220 57
277 20250318 135500 1524911945 16220 16220 16230 16220 32
278 20250318 135400 1524392605 16230 16230 16230 16220 294
279 20250318 135300 1519621165 16230 16230 16230 16225 264
280 20250318 135200 1515336450 16230 16220 16230 16220 60
281 20250318 135100 1514362860 16230 16230 16230 16230 222
282 20250318 135000 1510759800 16240 16240 16240 16240 101
283 20250318 134900 1509119560 16250 16220 16250 16220 5358
284 20250318 134800 1422071600 16220 16220 16220 16210 127
285 20250318 134700 1420011840 16220 16220 16220 16220 25
286 20250318 134600 1419606340 16220 16220 16220 16220 36
287 20250318 134500 1419022420 16220 16220 16220 16220 159
288 20250318 134400 1416443440 16220 16220 16220 16220 21
289 20250318 134300 1416102820 16220 16220 16220 16220 25
290 20250318 134200 1415697320 16220 16220 16220 16210 242
291 20250318 134100 1411772485 16220 16220 16220 16220 162
292 20250318 134000 1409144845 16220 16220 16230 16220 8
293 20250318 133900 1409015075 16220 16220 16220 16220 62
294 20250318 133800 1408009435 16220 16220 16220 16220 20
295 20250318 133700 1407685035 16220 16230 16230 16220 118
296 20250318 133600 1405770365 16220 16220 16220 16220 19
297 20250318 133500 1405462185 16220 16220 16220 16220 21
298 20250318 133400 1405121565 16220 16220 16220 16220 0
299 20250318 133300 1405121565 16220 16230 16230 16220 1020
300 20250318 133200 1388575685 16230 16230 16240 16230 72
301 20250318 133100 1387407065 16240 16235 16240 16235 333
302 20250318 133000 1381999150 16230 16230 16230 16230 40
303 20250318 132900 1381349950 16230 16240 16240 16230 176
304 20250318 132800 1378493250 16220 16220 16240 16220 3364
305 20250318 132700 1323898780 16210 16210 16210 16210 19
306 20250318 132600 1323590790 16220 16210 16220 16210 168
307 20250318 132500 1320866040 16210 16210 16210 16210 0
308 20250318 132400 1320866040 16210 16210 16210 16210 18
309 20250318 132300 1320574260 16210 16220 16220 16210 145
310 20250318 132200 1318222370 16220 16220 16230 16210 2282
311 20250318 132100 1281217150 16220 16220 16220 16220 19
312 20250318 132000 1280908970 16220 16220 16230 16220 1316
313 20250318 131900 1259562300 16220 16220 16220 16220 21
314 20250318 131800 1259221680 16220 16220 16220 16220 18
315 20250318 131700 1258929720 16220 16220 16220 16220 1
316 20250318 131600 1258913500 16230 16230 16230 16220 76
317 20250318 131500 1257680500 16220 16220 16220 16220 22
318 20250318 131400 1257323660 16220 16220 16220 16220 20
319 20250318 131300 1256999260 16220 16220 16220 16220 42
320 20250318 131200 1256318020 16220 16220 16220 16220 18
321 20250318 131100 1256026060 16230 16220 16230 16220 70
322 20250318 131000 1254890160 16220 16230 16230 16220 87
323 20250318 130900 1253478375 16220 16220 16230 16220 2924
324 20250318 130800 1206024875 16230 16220 16230 16220 35
325 20250318 130700 1205457025 16220 16220 16230 16220 33
326 20250318 130600 1204921645 16230 16220 16230 16220 54
327 20250318 130500 1204045615 16230 16230 16230 16230 594
328 20250318 130400 1194404995 16220 16220 16220 16220 39
329 20250318 130300 1193772415 16220 16220 16220 16220 40
330 20250318 130200 1193123615 16230 16230 16230 16230 3
331 20250318 130100 1193074925 16220 16220 16220 16220 41
332 20250318 130000 1192409905 16220 16230 16230 16220 23
333 20250318 125900 1192036835 16220 16220 16220 16220 20
334 20250318 125800 1191712435 16220 16220 16220 16220 20
335 20250318 125700 1191388035 16220 16220 16220 16220 40
336 20250318 125600 1190739235 16230 16230 16230 16220 2402
337 20250318 125500 1151757415 16230 16220 16230 16220 1992
338 20250318 125400 1119430375 16220 16220 16220 16220 38
339 20250318 125300 1118814015 16220 16220 16220 16220 1
340 20250318 125200 1118797795 16220 16220 16220 16220 40
341 20250318 125100 1118148995 16220 16220 16220 16220 39
342 20250318 125000 1117516415 16220 16230 16230 16220 101
343 20250318 124900 1115877195 16220 16230 16230 16220 61
344 20250318 124800 1114887555 16230 16230 16230 16230 50
345 20250318 124700 1114076055 16220 16220 16220 16220 40
346 20250318 124600 1113427255 16220 16220 16220 16220 19
347 20250318 124500 1113119075 16220 16220 16220 16220 20
348 20250318 124400 1112794675 16220 16220 16220 16220 53
349 20250318 124300 1111935015 16220 16230 16230 16220 46
350 20250318 124200 1111188655 16230 16220 16230 16220 20
351 20250318 124100 1110864245 16230 16230 16230 16220 69
352 20250318 124000 1109744555 16220 16220 16220 16220 41
353 20250318 123900 1109079535 16220 16220 16220 16220 79
354 20250318 123800 1107798155 16220 16220 16220 16220 18
355 20250318 123700 1107506195 16220 16230 16230 16220 41
356 20250318 123600 1106841155 16230 16230 16230 16230 61
357 20250318 123500 1105851125 16230 16220 16230 16220 43
358 20250318 123400 1105153645 16230 16230 16230 16220 83
359 20250318 123300 1103806765 16220 16220 16220 16220 20
360 20250318 123200 1103482365 16230 16220 16230 16220 39
361 20250318 123100 1102849765 16230 16230 16230 16220 27
362 20250318 123000 1102411765 16230 16220 16230 16220 22
363 20250318 122900 1102054905 16220 16220 16220 16220 18
364 20250318 122800 1101762945 16220 16220 16220 16220 39
365 20250318 122700 1101130365 16220 16220 16220 16220 1
366 20250318 122600 1101114145 16220 16230 16230 16220 20
367 20250318 122500 1100789725 16230 16220 16230 16220 52
368 20250318 122400 1099946085 16230 16220 16230 16220 44
369 20250318 122300 1099232085 16220 16220 16220 16220 31
370 20250318 122200 1098729265 16220 16220 16220 16220 32
371 20250318 122100 1098210225 16220 16220 16220 16220 0
372 20250318 122000 1098210225 16220 16230 16230 16220 48
373 20250318 121900 1097431375 16220 16220 16220 16220 21
374 20250318 121800 1097090755 16220 16220 16220 16220 0
375 20250318 121700 1097090755 16220 16230 16230 16220 39
376 20250318 121600 1096457975 16220 16220 16220 16220 21
377 20250318 121500 1096117355 16230 16220 16230 16220 174
378 20250318 121400 1093293915 16230 16220 16230 16220 507
379 20250318 121300 1085065495 16220 16220 16220 16220 0
380 20250318 121200 1085065495 16220 16230 16230 16220 21
381 20250318 121100 1084724865 16230 16220 16230 16220 103
382 20250318 121000 1083053355 16220 16230 16230 16220 59
383 20250318 120900 1082095795 16220 16220 16220 16220 21
384 20250318 120800 1081755175 16230 16220 16230 16220 54
385 20250318 120700 1080878935 16220 16220 16220 16220 1
386 20250318 120600 1080862715 16220 16230 16230 16220 22
387 20250318 120500 1080505855 16230 16230 16230 16220 48
388 20250318 120400 1079727005 16230 16230 16230 16230 105
389 20250318 120300 1078022855 16230 16230 16230 16230 21
390 20250318 120200 1077682025 16240 16240 16240 16240 44
391 20250318 120100 1076967465 16240 16240 16240 16240 0
392 20250318 120000 1076967465 16240 16250 16250 16240 122
393 20250318 115900 1074985725 16250 16230 16250 16230 268
394 20250318 115800 1070633335 16230 16240 16240 16230 63
395 20250318 115700 1069610305 16230 16240 16240 16230 379
396 20250318 115600 1063456985 16240 16240 16240 16230 43
397 20250318 115500 1062758855 16240 16240 16240 16230 79
398 20250318 115400 1061476115 16240 16230 16240 16230 36
399 20250318 115300 1060891675 16240 16250 16250 16240 2992
400 20250318 115200 1012272265 16250 16250 16250 16240 262
401 20250318 115100 1008016715 16250 16250 16250 16240 736
402 20250318 115000 996057925 16250 16240 16250 16230 253
403 20250318 114900 991948515 16220 16240 16250 16220 1208
404 20250318 114800 972330875 16240 16240 16240 16230 37
405 20250318 114700 971730195 16240 16230 16240 16230 126
406 20250318 114600 969684445 16240 16240 16240 16240 55
407 20250318 114500 968791245 16240 16240 16240 16230 84
408 20250318 114400 967427275 16240 16230 16240 16220 501
409 20250318 114300 959295535 16230 16230 16230 16230 0
410 20250318 114200 959295535 16230 16230 16230 16230 0
411 20250318 114100 959295535 16230 16230 16230 16230 0
412 20250318 114000 959295535 16230 16230 16230 16230 0
413 20250318 113900 959295535 16230 16230 16230 16230 0
414 20250318 113800 959295535 16230 16230 16230 16230 0
415 20250318 113700 959295535 16230 16230 16230 16230 0
416 20250318 113600 959295535 16230 16230 16230 16220 58
417 20250318 113500 958354385 16230 16230 16230 16220 76
418 20250318 113400 957120925 16220 16230 16230 16220 61
419 20250318 113300 956131105 16230 16230 16230 16220 62
420 20250318 113200 955125175 16230 16230 16230 16230 66
421 20250318 113100 954053995 16230 16230 16230 16220 84
422 20250318 113000 952690875 16230 16230 16230 16220 169
423 20250318 112900 949948195 16230 16230 16230 16230 29
424 20250318 112800 949477525 16230 16240 16240 16220 207
425 20250318 112700 946117505 16240 16240 16240 16230 54
426 20250318 112600 945240885 16240 16240 16240 16230 130
427 20250318 112500 943130735 16230 16240 16240 16220 291
428 20250318 112400 938407695 16230 16230 16240 16230 221
429 20250318 112300 934820675 16240 16240 16240 16240 87
430 20250318 112200 933407795 16240 16240 16240 16230 92
431 20250318 112100 931914115 16240 16240 16240 16220 819
432 20250318 112000 918627685 16240 16240 16240 16240 62
433 20250318 111900 917620805 16240 16240 16240 16230 64
434 20250318 111800 916581845 16240 16230 16240 16230 43
435 20250318 111700 915883715 16240 16240 16240 16230 122
436 20250318 111600 913902855 16240 16240 16240 16230 85
437 20250318 111500 912522645 16240 16230 16240 16230 60
438 20250318 111400 911548445 16240 16240 16240 16230 22
439 20250318 111300 911191175 16240 16240 16250 16230 745
440 20250318 111200 899090965 16240 16240 16240 16230 50
441 20250318 111100 898279145 16240 16240 16240 16230 26
442 20250318 111000 897856915 16240 16240 16240 16230 111
443 20250318 110900 896054685 16240 16240 16240 16230 63
444 20250318 110800 895031755 16240 16230 16250 16230 76
445 20250318 110700 893797665 16250 16250 16250 16230 654
446 20250318 110600 883180825 16250 16240 16250 16230 198
447 20250318 110500 879965055 16250 16260 16260 16240 218
448 20250318 110400 876423665 16260 16260 16260 16240 735
449 20250318 110300 864485005 16260 16260 16260 16260 78
450 20250318 110200 863216725 16250 16270 16270 16250 450
451 20250318 110100 855899485 16270 16270 16270 16250 698
452 20250318 110000 844552825 16270 16250 16270 16250 271
453 20250318 105900 840148155 16260 16280 16280 16260 87
454 20250318 105800 838732795 16260 16290 16290 16260 184
455 20250318 105700 835738115 16280 16270 16290 16270 53
456 20250318 105600 834875295 16290 16290 16290 16280 103
457 20250318 105500 833197875 16290 16270 16290 16270 84
458 20250318 105400 831830415 16290 16300 16300 16290 37
459 20250318 105300 831227425 16300 16310 16310 16280 1215
460 20250318 105200 811445485 16300 16310 16310 16290 359
461 20250318 105100 805593845 16300 16310 16310 16300 134
462 20250318 105000 803408955 16310 16310 16310 16300 60
463 20250318 104900 802430570 16310 16300 16310 16300 74
464 20250318 104800 801224010 16310 16310 16310 16310 66
465 20250318 104700 800147550 16300 16310 16310 16300 63
466 20250318 104600 799120420 16310 16310 16310 16300 88
467 20250318 104500 797685340 16310 16310 16310 16310 22
468 20250318 104400 797326520 16310 16310 16310 16300 197
469 20250318 104300 794113640 16310 16320 16320 16310 90
470 20250318 104200 792645700 16320 16320 16320 16320 23
471 20250318 104100 792270340 16320 16330 16330 16300 482
472 20250318 104000 784409670 16330 16330 16340 16330 267
473 20250318 103900 780049370 16330 16320 16330 16320 191
474 20250318 103800 776932050 16320 16320 16320 16310 77
475 20250318 103700 775675950 16310 16310 16320 16310 55
476 20250318 103600 774778560 16320 16320 16320 16310 111
477 20250318 103500 772967820 16300 16330 16330 16300 43
478 20250318 103400 772265850 16330 16310 16330 16310 219
479 20250318 103300 768691950 16320 16310 16320 16310 181
480 20250318 103200 765739350 16320 16320 16320 16310 82
481 20250318 103100 764401330 16320 16320 16320 16310 51
482 20250318 103000 763569020 16320 16320 16340 16320 138
483 20250318 102900 761316000 16340 16350 16350 16320 76
484 20250318 102800 760074060 16350 16340 16350 16340 38
485 20250318 102700 759452920 16350 16330 16350 16320 613
486 20250318 102600 749443110 16320 16330 16330 16320 100
487 20250318 102500 747810970 16320 16330 16330 16320 63
488 20250318 102400 746782480 16330 16330 16330 16320 106
489 20250318 102300 745051700 16330 16330 16330 16320 142
490 20250318 102200 742733030 16330 16330 16330 16325 58
491 20250318 102100 741785940 16330 16330 16330 16320 63
492 20250318 102000 740757350 16330 16330 16330 16320 72
493 20250318 101900 739581770 16350 16360 16360 16340 128
494 20250318 101800 737488560 16360 16300 16390 16290 2171
495 20250318 101700 702043720 16300 16300 16300 16290 350
496 20250318 101600 696340910 16300 16300 16300 16290 279
497 20250318 101500 691793640 16300 16290 16300 16290 88
498 20250318 101400 690359470 16290 16290 16300 16290 425
499 20250318 101300 683435470 16300 16300 16300 16290 98
500 20250318 101200 681838450 16300 16290 16300 16280 729
501 20250318 101100 669963910 16290 16290 16290 16280 39
502 20250318 101000 669328800 16290 16290 16290 16280 205
503 20250318 100900 665990580 16290 16290 16290 16260 151
504 20250318 100800 663532040 16280 16290 16290 16280 270
505 20250318 100700 659134690 16290 16300 16300 16280 87
506 20250318 100600 657717300 16290 16290 16300 16270 3053
507 20250318 100500 607992670 16290 16240 16300 16240 4259
508 20250318 100400 538654870 16240 16230 16240 16220 365
509 20250318 100300 532730790 16230 16230 16230 16180 314
510 20250318 100200 527640430 16230 16250 16250 16180 170
511 20250318 100100 524883740 16200 16230 16250 16200 276
512 20250318 100000 520402830 16230 16230 16230 16200 333
513 20250318 095900 514998930 16190 16180 16200 16180 353
514 20250318 095800 509283300 16180 16180 16180 16180 2
515 20250318 095700 509250940 16190 16210 16210 16190 176
516 20250318 095600 506398740 16220 16230 16230 16220 377
517 20250318 095500 500283780 16220 16230 16230 16220 59
518 20250318 095400 499326420 16220 16220 16230 16220 21
519 20250318 095300 498985790 16230 16230 16230 16220 109
520 20250318 095200 497216740 16220 16210 16230 16210 146
521 20250318 095100 494848620 16210 16220 16220 16210 254
522 20250318 095000 490728770 16230 16230 16230 16230 77
523 20250318 094900 489479060 16230 16230 16230 16230 3
524 20250318 094800 489430370 16240 16240 16240 16230 100
525 20250318 094700 487806760 16240 16230 16250 16230 202
526 20250318 094600 484526690 16230 16240 16240 16230 69
527 20250318 094500 483406470 16240 16220 16240 16220 365
528 20250318 094400 477485100 16220 16220 16220 16220 11
529 20250318 094300 477306680 16210 16220 16220 16210 44
530 20250318 094200 476593190 16210 16210 16210 16210 20
531 20250318 094100 476268990 16210 16220 16220 16210 288
532 20250318 094000 471598230 16220 16210 16220 16210 19
533 20250318 093900 471290230 16220 16210 16220 16210 239
534 20250318 093800 467414470 16220 16220 16220 16210 73
535 20250318 093700 466230930 16220 16220 16220 16210 42
536 20250318 093600 465549860 16210 16210 16210 16210 19
537 20250318 093500 465241870 16210 16220 16220 16210 30
538 20250318 093400 464755290 16220 16190 16220 16190 42
539 20250318 093300 464074480 16220 16190 16220 16190 1365
540 20250318 093200 441961590 16200 16185 16200 16185 770
541 20250318 093100 429491235 16180 16180 16185 16180 158
542 20250318 093000 426934590 16180 16140 16190 16130 1070
543 20250318 092900 409658430 16130 16130 16140 16130 542
544 20250318 092800 400914620 16130 16140 16140 16130 1685
545 20250318 092700 373733410 16140 16160 16160 16140 2211
546 20250318 092600 338047230 16140 16150 16150 16140 523
547 20250318 092500 329602430 16140 16170 16180 16140 3172
548 20250318 092400 278368430 16180 16180 16180 16180 143
549 20250318 092300 276054690 16190 16200 16200 16190 153
550 20250318 092200 273577520 16200 16170 16200 16170 552
551 20250318 092100 264645130 16170 16170 16180 16170 173
552 20250318 092000 261847700 16180 16180 16190 16180 223
553 20250318 091900 258238590 16180 16170 16180 16160 582
554 20250318 091800 248824980 16160 16160 16170 16150 341
555 20250318 091700 243316740 16170 16160 16170 16160 512
556 20250318 091600 235040800 16160 16170 16170 16160 193
557 20250318 091500 231920480 16160 16170 16180 16150 3436
558 20250318 091400 176403320 16170 16180 16180 16170 1540
559 20250318 091300 151499760 16180 16200 16200 16180 577
560 20250318 091200 142160890 16220 16190 16220 16190 265
561 20250318 091100 137869790 16190 16220 16220 16190 2254
562 20250318 091000 101343010 16240 16270 16270 16210 1116
563 20250318 090900 83234170 16250 16280 16280 16250 128
564 20250318 090800 81154110 16240 16270 16270 16240 184
565 20250318 090700 78165350 16270 16290 16290 16270 223
566 20250318 090600 74534960 16280 16290 16290 16280 271
567 20250318 090500 70121740 16290 16230 16290 16230 367
568 20250318 090400 64154400 16230 16300 16300 16230 749
569 20250318 090300 51960430 16300 16310 16310 16300 515
570 20250318 090200 43560870 16350 16310 16350 16310 134
571 20250318 090100 41372080 16310 16340 16400 16310 1618
572 20250318 090000 14932720 16350 16340 16410 16340 913