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

636
049070/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193400,690626145,18010,18010,18010,18010,1368
20250318,193300,690626145,18010,18010,18010,18010,0
20250318,193200,690626145,18010,18010,18010,18010,0
20250318,193100,690626145,18010,18010,18010,18010,0
20250318,193000,690626145,18010,18010,18010,18010,0
20250318,192900,690626145,18010,18010,18010,18010,0
20250318,192800,690626145,18010,18010,18010,18010,0
20250318,192700,690626145,18010,18010,18010,18010,0
20250318,192600,690626145,18010,18010,18010,18010,0
20250318,192500,690626145,18010,18010,18010,18010,0
20250318,192400,690626145,18010,18010,18010,18010,0
20250318,192300,690626145,18010,18010,18010,18010,0
20250318,192200,690626145,18010,18010,18010,18010,0
20250318,192100,690626145,18010,18010,18010,18010,0
20250318,192000,690626145,18010,18010,18010,18010,0
20250318,191900,690626145,18010,18010,18010,18010,0
20250318,191800,690626145,18010,18010,18010,18010,0
20250318,191700,690626145,18010,18010,18010,18010,0
20250318,191600,690626145,18010,18010,18010,18010,0
20250318,191500,690626145,18010,18010,18010,18010,0
20250318,191400,690626145,18010,18010,18010,18010,0
20250318,191300,690626145,18010,18010,18010,18010,0
20250318,191200,690626145,18010,18010,18010,18010,0
20250318,191100,690626145,18010,18010,18010,18010,0
20250318,191000,690626145,18010,18010,18010,18010,0
20250318,190900,690626145,18010,18010,18010,18010,0
20250318,190800,690626145,18010,18010,18010,18010,0
20250318,190700,690626145,18010,18010,18010,18010,0
20250318,190600,690626145,18010,18010,18010,18010,0
20250318,190500,690626145,18010,18010,18010,18010,0
20250318,190400,690626145,18010,18010,18010,18010,1368
20250318,190300,690626145,18010,18010,18010,18010,0
20250318,190200,690626145,18010,18010,18010,18010,0
20250318,190100,690626145,18010,18010,18010,18010,0
20250318,190000,690626145,18010,18010,18010,18010,0
20250318,185900,690626145,18010,18010,18010,18010,0
20250318,185800,690626145,18010,18010,18010,18010,0
20250318,185700,690626145,18010,18010,18010,18010,0
20250318,185600,690626145,18010,18010,18010,18010,0
20250318,185500,690626145,18010,18010,18010,18010,0
20250318,185400,690626145,18010,18010,18010,18010,0
20250318,185300,690626145,18010,18010,18010,18010,0
20250318,185200,690626145,18010,18010,18010,18010,0
20250318,185100,690626145,18010,18010,18010,18010,0
20250318,185000,690626145,18010,18010,18010,18010,0
20250318,184900,690626145,18010,18010,18010,18010,0
20250318,184800,690626145,18010,18010,18010,18010,0
20250318,184700,690626145,18010,18010,18010,18010,0
20250318,184600,690626145,18010,18010,18010,18010,0
20250318,184500,690626145,18010,18010,18010,18010,0
20250318,184400,690626145,18010,18010,18010,18010,0
20250318,184300,690626145,18010,18010,18010,18010,0
20250318,184200,690626145,18010,18010,18010,18010,0
20250318,184100,690626145,18010,18010,18010,18010,0
20250318,184000,690626145,18010,18010,18010,18010,0
20250318,183900,690626145,18010,18010,18010,18010,0
20250318,183800,690626145,18010,18010,18010,18010,0
20250318,183700,690626145,18010,18010,18010,18010,0
20250318,183600,690626145,18010,18010,18010,18010,0
20250318,183500,690626145,18010,18010,18010,18010,0
20250318,183400,690626145,18010,18010,18010,18010,1368
20250318,183300,690626145,18010,18010,18010,18010,0
20250318,183200,690626145,18010,18010,18010,18010,0
20250318,183100,690626145,18010,18010,18010,18010,0
20250318,183000,690626145,18010,18010,18010,18010,0
20250318,182900,690626145,18010,18010,18010,18010,0
20250318,182800,690626145,18010,18010,18010,18010,0
20250318,182700,690626145,18010,18010,18010,18010,0
20250318,182600,690626145,18010,18010,18010,18010,0
20250318,182500,690626145,18010,18010,18010,18010,0
20250318,182400,690626145,18010,18010,18010,18010,0
20250318,182300,690626145,18010,18010,18010,18010,0
20250318,182200,690626145,18010,18010,18010,18010,0
20250318,182100,690626145,18010,18010,18010,18010,0
20250318,182000,690626145,18010,18010,18010,18010,0
20250318,181900,690626145,18010,18010,18010,18010,0
20250318,181800,690626145,18010,18010,18010,18010,0
20250318,181700,690626145,18010,18010,18010,18010,0
20250318,181600,690626145,18010,18010,18010,18010,0
20250318,181500,690626145,18010,18010,18010,18010,0
20250318,181400,690626145,18010,18010,18010,18010,0
20250318,181300,690626145,18010,18010,18010,18010,0
20250318,181200,690626145,18010,18010,18010,18010,0
20250318,181100,690626145,18010,18010,18010,18010,0
20250318,181000,690626145,18010,18010,18010,18010,0
20250318,180900,690626145,18010,18010,18010,18010,0
20250318,180800,690626145,18010,18010,18010,18010,0
20250318,180700,690626145,18010,18010,18010,18010,0
20250318,180600,690626145,18010,18010,18010,18010,0
20250318,180500,690626145,18010,18010,18010,18010,0
20250318,180400,690626145,18010,18010,18010,18010,1368
20250318,180300,690626145,18010,18010,18010,18010,0
20250318,180200,690626145,18010,18010,18010,18010,0
20250318,180100,690626145,18010,18010,18010,18010,0
20250318,180000,690626145,18010,18010,18010,18010,0
20250318,175900,690626145,18010,18010,18010,18010,0
20250318,175800,690626145,18010,18010,18010,18010,0
20250318,175700,690626145,18010,18010,18010,18010,0
20250318,175600,690626145,18010,18010,18010,18010,0
20250318,175500,690626145,18010,18010,18010,18010,0
20250318,175400,690626145,18010,18010,18010,18010,0
20250318,175300,690626145,18010,18010,18010,18010,0
20250318,175200,690626145,18010,18010,18010,18010,0
20250318,175100,690626145,18010,18010,18010,18010,0
20250318,175000,690626145,18010,18010,18010,18010,0
20250318,174900,690626145,18010,18010,18010,18010,0
20250318,174800,690626145,18010,18010,18010,18010,0
20250318,174700,690626145,18010,18010,18010,18010,0
20250318,174600,690626145,18010,18010,18010,18010,0
20250318,174500,690626145,18010,18010,18010,18010,0
20250318,174400,690626145,18010,18010,18010,18010,0
20250318,174300,690626145,18010,18010,18010,18010,0
20250318,174200,690626145,18010,18010,18010,18010,0
20250318,174100,690626145,18010,18010,18010,18010,0
20250318,174000,690626145,18010,18010,18010,18010,0
20250318,173900,690626145,18010,18010,18010,18010,0
20250318,173800,690626145,18010,18010,18010,18010,0
20250318,173700,690626145,18010,18010,18010,18010,0
20250318,173600,690626145,18010,18010,18010,18010,0
20250318,173500,690626145,18010,18010,18010,18010,0
20250318,173400,690626145,18010,18010,18010,18010,1368
20250318,173300,690626145,18010,18010,18010,18010,0
20250318,173200,690626145,18010,18010,18010,18010,0
20250318,173100,690626145,18010,18010,18010,18010,0
20250318,173000,690626145,18010,18010,18010,18010,0
20250318,172900,690626145,18010,18010,18010,18010,0
20250318,172800,690626145,18010,18010,18010,18010,0
20250318,172700,690626145,18010,18010,18010,18010,0
20250318,172600,690626145,18010,18010,18010,18010,0
20250318,172500,690626145,18010,18010,18010,18010,0
20250318,172400,690626145,18010,18010,18010,18010,0
20250318,172300,690626145,18010,18010,18010,18010,0
20250318,172200,690626145,18010,18010,18010,18010,0
20250318,172100,690626145,18010,18010,18010,18010,0
20250318,172000,690626145,18010,18010,18010,18010,0
20250318,171900,690626145,18010,18010,18010,18010,0
20250318,171800,690626145,18010,18010,18010,18010,0
20250318,171700,690626145,18010,18010,18010,18010,0
20250318,171600,690626145,18010,18010,18010,18010,0
20250318,171500,690626145,18010,18010,18010,18010,0
20250318,171400,690626145,18010,18010,18010,18010,0
20250318,171300,690626145,18010,18010,18010,18010,0
20250318,171200,690626145,18010,18010,18010,18010,0
20250318,171100,690626145,18010,18010,18010,18010,0
20250318,171000,690626145,18010,18010,18010,18010,0
20250318,170900,690626145,18010,18010,18010,18010,0
20250318,170800,690626145,18010,18010,18010,18010,0
20250318,170700,690626145,18010,18010,18010,18010,0
20250318,170600,690626145,18010,18010,18010,18010,0
20250318,170500,690626145,18010,18010,18010,18010,0
20250318,170400,690626145,18010,18010,18010,18010,1368
20250318,170300,690626145,18010,18010,18010,18010,0
20250318,170200,690626145,18010,18010,18010,18010,0
20250318,170100,690626145,18010,18010,18010,18010,0
20250318,170000,690626145,18010,18010,18010,18010,0
20250318,165900,690626145,18010,18010,18010,18010,0
20250318,165800,690626145,18010,18010,18010,18010,0
20250318,165700,690626145,18010,18010,18010,18010,0
20250318,165600,690626145,18010,18010,18010,18010,0
20250318,165500,690626145,18010,18010,18010,18010,0
20250318,165400,690626145,18010,18010,18010,18010,0
20250318,165300,690626145,18010,18010,18010,18010,0
20250318,165200,690626145,18010,18010,18010,18010,0
20250318,165100,690626145,18010,18010,18010,18010,0
20250318,165000,690626145,18010,18010,18010,18010,0
20250318,164900,690626145,18010,18010,18010,18010,0
20250318,164800,690626145,18010,18010,18010,18010,0
20250318,164700,690626145,18010,18010,18010,18010,0
20250318,164600,690626145,18010,18010,18010,18010,0
20250318,164500,690626145,18010,18010,18010,18010,0
20250318,164400,690626145,18010,18010,18010,18010,0
20250318,164300,690626145,18010,18010,18010,18010,0
20250318,164200,690626145,18010,18010,18010,18010,0
20250318,164100,690626145,18010,18010,18010,18010,0
20250318,164000,690626145,18010,18010,18010,18010,0
20250318,163900,690626145,18010,18010,18010,18010,0
20250318,163800,690626145,18010,18010,18010,18010,0
20250318,163700,690626145,18010,18010,18010,18010,0
20250318,163600,690626145,18010,18010,18010,18010,0
20250318,163500,690626145,18010,18010,18010,18010,0
20250318,163400,690626145,18010,18010,18010,18010,1368
20250318,163300,690626145,18010,18010,18010,18010,0
20250318,163200,690626145,18010,18010,18010,18010,0
20250318,163100,690626145,18010,18010,18010,18010,0
20250318,163000,690626145,18010,18010,18010,18010,0
20250318,162900,690626145,18010,18010,18010,18010,0
20250318,162800,690626145,18010,18010,18010,18010,0
20250318,162700,690626145,18010,18010,18010,18010,0
20250318,162600,690626145,18010,18010,18010,18010,0
20250318,162500,690626145,18010,18010,18010,18010,0
20250318,162400,690626145,18010,18010,18010,18010,0
20250318,162300,690626145,18010,18010,18010,18010,0
20250318,162200,690626145,18010,18010,18010,18010,0
20250318,162100,690626145,18010,18010,18010,18010,0
20250318,162000,690626145,18010,18010,18010,18010,0
20250318,161900,690626145,18010,18010,18010,18010,0
20250318,161800,690626145,18010,18010,18010,18010,0
20250318,161700,690626145,18010,18010,18010,18010,0
20250318,161600,690626145,18010,18010,18010,18010,0
20250318,161500,690626145,18010,18010,18010,18010,0
20250318,161400,690626145,18010,18010,18010,18010,0
20250318,161300,690626145,18010,18010,18010,18010,0
20250318,161200,690626145,18010,18010,18010,18010,0
20250318,161100,690626145,18010,18010,18010,18010,0
20250318,161000,690626145,18010,18010,18010,18010,0
20250318,160900,690626145,18010,18010,18010,18010,0
20250318,160800,690626145,18010,18010,18010,18010,0
20250318,160700,690626145,18010,18010,18010,18010,0
20250318,160600,690626145,18010,18010,18010,18010,0
20250318,160500,690626145,18010,18010,18010,18010,0
20250318,160400,690626145,18010,18010,18010,18010,1368
20250318,160300,690626145,18010,18010,18010,18010,0
20250318,160200,690626145,18010,18010,18010,18010,0
20250318,160100,690626145,18010,18010,18010,18010,0
20250318,160000,690626145,18010,18010,18010,18010,0
20250318,155900,690626145,18010,18010,18010,18010,0
20250318,155800,690626145,18010,18010,18010,18010,0
20250318,155700,690626145,18010,18010,18010,18010,0
20250318,155600,690626145,18010,18010,18010,18010,0
20250318,155500,690626145,18010,18010,18010,18010,0
20250318,155400,690626145,18010,18010,18010,18010,0
20250318,155300,690626145,18010,18010,18010,18010,0
20250318,155200,690626145,18010,18010,18010,18010,0
20250318,155100,690626145,18010,18010,18010,18010,0
20250318,155000,690626145,18010,18010,18010,18010,0
20250318,154900,690626145,18010,18010,18010,18010,0
20250318,154800,690626145,18010,18010,18010,18010,0
20250318,154700,690626145,18010,18010,18010,18010,0
20250318,154600,690626145,18010,18010,18010,18010,0
20250318,154500,690626145,18010,18010,18010,18010,0
20250318,154400,690626145,18010,18010,18010,18010,0
20250318,154300,690626145,18010,18010,18010,18010,0
20250318,154200,690626145,18010,18010,18010,18010,0
20250318,154100,690626145,18010,18010,18010,18010,0
20250318,154000,690626145,18010,18010,18010,18010,0
20250318,153900,690626145,18010,18010,18010,18010,0
20250318,153800,690626145,18010,18010,18010,18010,0
20250318,153700,690626145,18010,18010,18010,18010,0
20250318,153600,690626145,18010,18010,18010,18010,0
20250318,153500,690626145,18010,18010,18010,18010,0
20250318,153400,690626145,18010,18010,18010,18010,1368
20250318,153300,690626145,18010,18010,18010,18010,0
20250318,153200,690626145,18010,18010,18010,18010,0
20250318,153100,690626145,18010,18010,18010,18010,0
20250318,153000,690626145,18010,18010,18010,18010,1368
20250318,152900,665988465,17930,17930,17930,17930,0
20250318,152800,665988465,17930,17930,17930,17930,0
20250318,152700,665988465,17930,17930,17930,17930,0
20250318,152600,665988465,17930,17930,17930,17930,0
20250318,152500,665988465,17930,17930,17930,17930,0
20250318,152400,665988465,17930,17930,17930,17930,0
20250318,152300,665988465,17930,17930,17930,17930,0
20250318,152200,665988465,17930,17930,17930,17930,0
20250318,152100,665988465,17930,17930,17930,17930,0
20250318,152000,665988465,17930,17930,17930,17930,0
20250318,151900,665988465,17930,17930,17940,17930,260
20250318,151800,661326315,17930,17990,17990,17930,218
20250318,151700,657414995,17930,17920,17930,17920,144
20250318,151600,654834405,17920,17920,17990,17920,42
20250318,151500,654081555,17920,17920,17990,17920,68
20250318,151400,652860945,17920,17920,17920,17920,123
20250318,151300,650656785,17920,17990,17990,17920,29
20250318,151200,650136335,17990,17990,17990,17920,34
20250318,151100,649525935,17920,17990,17990,17920,28
20250318,151000,649023405,17990,17990,17990,17920,10
20250318,150900,648843575,17990,17990,17990,17990,7
20250318,150800,648717645,17990,17990,17990,17990,5
20250318,150700,648627695,17990,17990,17990,17990,7
20250318,150600,648501765,17990,17990,17990,17990,21
20250318,150500,648123975,17980,17980,17980,17980,0
20250318,150400,648123975,17980,17980,17990,17900,331
20250318,150300,642172925,17980,17980,17980,17980,3
20250318,150200,642118985,17900,17980,17990,17900,478
20250318,150100,633552265,17980,17980,17980,17980,31
20250318,150000,632994885,17980,17980,17980,17920,9
20250318,145900,632833485,17920,17990,17990,17920,12
20250318,145800,632618235,17990,17990,17990,17990,0
20250318,145700,632618235,17990,17930,17990,17930,205
20250318,145600,628937325,17920,17980,17980,17920,67
20250318,145500,627736415,17990,17990,17990,17990,0
20250318,145400,627736415,17990,17970,17990,17960,131
20250318,145300,625382155,17990,17960,17990,17960,3
20250318,145200,625328215,18000,18000,18000,18000,0
20250318,145100,625328215,18000,17980,18000,17980,181
20250318,145000,622072015,17980,17980,17980,17940,52
20250318,144900,621138895,17980,17980,17980,17980,1
20250318,144800,621120915,17980,17980,17980,17980,2
20250318,144700,621084955,17980,17980,17980,17980,3
20250318,144600,621031015,17980,17980,17980,17980,25
20250318,144500,620581515,17970,17970,17970,17970,77
20250318,144400,619197825,17970,17970,17970,17970,3
20250318,144300,619143915,17970,17970,17970,17970,2
20250318,144200,619107975,17970,17970,17970,17970,0
20250318,144100,619107975,17970,17970,17970,17970,3
20250318,144000,619054065,17970,17970,17970,17970,3
20250318,143900,619000155,17930,17930,17930,17930,1
20250318,143800,618982225,17970,17970,17980,17970,20
20250318,143700,618622735,17930,17970,17970,17930,79
20250318,143600,617205265,17970,17970,17970,17970,0
20250318,143500,617205265,17970,17970,17970,17970,3
20250318,143400,617151355,17970,17970,17970,17970,3
20250318,143300,617097445,17920,17920,17920,17920,36
20250318,143200,616452325,17920,17920,17920,17920,2
20250318,143100,616416485,17920,17940,17960,17920,205
20250318,143000,612736495,17940,17940,17940,17940,5
20250318,142900,612646795,17940,17940,17940,17940,111
20250318,142800,610655455,17940,17950,17960,17940,177
20250318,142700,607479305,17950,17990,17990,17950,29
20250318,142600,606958355,17990,17990,17990,17990,0
20250318,142500,606958355,17990,17990,17990,17990,2
20250318,142400,606922375,17990,17990,17990,17990,3
20250318,142300,606868405,17990,17990,17990,17990,0
20250318,142200,606868405,17990,17990,17990,17990,3
20250318,142100,606814435,17990,17990,17990,17990,3
20250318,142000,606760465,17970,17970,17970,17970,30
20250318,141900,606221365,17970,17970,17970,17970,58
20250318,141800,605179105,17970,17970,17970,17970,3
20250318,141700,605125195,17970,17970,17970,17970,1
20250318,141600,605107225,17970,17970,17970,17970,2
20250318,141500,605071285,17970,17950,17970,17950,2
20250318,141400,605035365,17950,17950,17950,17950,43
20250318,141300,604263515,17950,17950,17950,17950,0
20250318,141200,604263515,17950,17950,17950,17950,4
20250318,141100,604191715,17950,17950,17950,17950,23
20250318,141000,603778865,17950,17970,17970,17950,30
20250318,140900,603240265,17970,17970,17970,17970,3
20250318,140800,603186355,17970,17970,17970,17970,3
20250318,140700,603132445,17970,17970,17970,17970,0
20250318,140600,603132445,17970,17970,17970,17970,2
20250318,140500,603096505,17970,17970,17970,17970,3
20250318,140400,603042595,17970,17970,17970,17970,2
20250318,140300,603006655,17970,17940,17970,17940,27
20250318,140200,602522035,17970,17970,17970,17970,3
20250318,140100,602468125,17970,17980,17980,17970,4
20250318,140000,602396215,17980,17980,17980,17980,14
20250318,135900,602144495,17980,17980,17980,17980,3
20250318,135800,602090555,17980,17980,17980,17980,3
20250318,135700,602036615,17980,17980,17980,17980,0
20250318,135600,602036615,17980,17980,17980,17980,3
20250318,135500,601982675,17980,17980,17980,17980,4
20250318,135400,601910755,17980,17980,17980,17980,0
20250318,135300,601910755,17980,17940,17980,17940,6
20250318,135200,601803035,17990,17990,17990,17990,4
20250318,135100,601731075,17990,17990,17990,17990,1
20250318,135000,601713085,17990,17990,17990,17990,2
20250318,134900,601677105,17990,17990,17990,17990,3
20250318,134800,601623135,17990,17990,17990,17990,2
20250318,134700,601587155,17990,17990,17990,17990,2
20250318,134600,601551175,17990,17990,17990,17990,3
20250318,134500,601497205,17990,17970,17990,17950,599
20250318,134400,590745085,17970,17970,17970,17970,129
20250318,134300,588426955,17980,17990,17990,17980,115
20250318,134200,586359205,17990,17990,17990,17990,3
20250318,134100,586305235,17990,17990,17990,17990,1
20250318,134000,586287245,18000,18000,18000,18000,4
20250318,133900,586215245,18000,18000,18000,18000,9
20250318,133800,586053245,18000,18000,18000,18000,0
20250318,133700,586053245,18000,18000,18000,18000,3
20250318,133600,585999245,17980,17980,17980,17980,157
20250318,133500,583176385,17970,17980,17980,17970,2
20250318,133400,583140435,17980,17980,17980,17980,2
20250318,133300,583104475,17980,17980,17980,17970,4
20250318,133200,583032565,17980,18000,18000,17980,534
20250318,133100,573430895,18000,17990,18000,17990,7
20250318,133000,573304945,18000,18000,18000,17990,4
20250318,132900,573232955,17990,18000,18000,17990,14
20250318,132800,572981085,18000,18000,18000,18000,2
20250318,132700,572945085,18000,18000,18000,18000,3
20250318,132600,572891085,18000,18000,18000,18000,3
20250318,132500,572837085,17970,17970,17970,17970,1
20250318,132400,572819115,18000,17980,18000,17970,87
20250318,132300,571255435,18000,18000,18010,18000,95
20250318,132200,569545415,18010,18010,18010,18010,14
20250318,132100,569293275,18010,18010,18010,18010,2
20250318,132000,569257255,18010,18010,18010,18010,3
20250318,131900,569203225,18000,18010,18010,18000,33
20250318,131800,568609215,18000,18010,18010,18000,23
20250318,131700,568195195,18010,18000,18010,18000,5
20250318,131600,568105185,18000,18000,18000,18000,16
20250318,131500,567817185,18010,18000,18010,18000,8
20250318,131400,567673165,18010,18010,18010,18010,4
20250318,131300,567601125,18010,18010,18010,18010,1
20250318,131200,567583115,18010,17980,18010,17980,48
20250318,131100,566719475,17960,17960,17960,17950,20
20250318,131000,566360325,17980,17980,17980,17980,3
20250318,130900,566306385,17970,17980,17980,17970,88
20250318,130800,564724435,18010,18010,18010,18010,3
20250318,130700,564670405,18020,18020,18020,18020,3
20250318,130600,564616345,18020,18020,18020,18020,2
20250318,130500,564580305,18020,18020,18020,18020,1
20250318,130400,564562285,18020,18010,18020,18010,73
20250318,130300,563247525,18010,18010,18010,18010,83
20250318,130200,561752695,18010,17990,18010,17990,53
20250318,130100,560799185,17990,18020,18020,17990,80
20250318,130000,559359895,18010,18010,18010,18010,125
20250318,125900,557108645,18010,18010,18010,18010,3
20250318,125800,557054615,18010,18010,18010,18010,3
20250318,125700,557000585,18010,18010,18010,18010,12
20250318,125600,556784465,18010,18010,18010,18010,3
20250318,125500,556730435,18010,18000,18010,17980,1429
20250318,125400,531033175,18000,18020,18020,18000,16
20250318,125300,530745135,18030,18030,18030,18030,1
20250318,125200,530727105,18030,18000,18030,18000,64
20250318,125100,529575045,18040,18040,18040,18040,31
20250318,125000,529015805,18040,18040,18040,18040,2
20250318,124900,528979725,18040,18040,18040,18040,2
20250318,124800,528943645,18040,18040,18040,18040,3
20250318,124700,528889525,18030,18050,18050,18030,51
20250318,124600,527969975,18050,18050,18050,18030,23
20250318,124500,527554865,18050,18050,18050,18050,28
20250318,124400,527049465,18040,18040,18050,18040,195
20250318,124300,523531655,18040,18030,18040,18030,1192
20250318,124200,502039645,18030,18030,18030,18030,223
20250318,124100,498018955,18030,18020,18030,18020,44
20250318,124000,497225995,18020,18020,18020,18020,2
20250318,123900,497189955,18020,18010,18020,18010,11
20250318,123800,496991815,18010,18020,18020,18000,21
20250318,123700,496613575,18020,18020,18020,18020,374
20250318,123600,489874095,18020,18020,18020,18020,2
20250318,123500,489838055,18020,18020,18020,18020,3
20250318,123400,489783995,18020,18020,18020,18020,1
20250318,123300,489765975,18010,18010,18020,18010,28
20250318,123200,489261675,18020,18020,18020,18020,4
20250318,123100,489189595,18020,18020,18020,18020,1
20250318,123000,489171575,18020,18010,18020,18010,7
20250318,122900,489045485,18020,18020,18020,18020,2
20250318,122800,489009445,18020,18020,18020,18020,1
20250318,122700,488991425,18020,17990,18020,17990,215
20250318,122600,485123515,18010,18000,18020,18000,82
20250318,122500,483647465,18000,18020,18020,18000,47
20250318,122400,482801445,18020,18020,18020,18020,4
20250318,122300,482729365,18020,18020,18020,18020,36
20250318,122200,482080645,18020,18020,18020,18020,53
20250318,122100,481125585,18010,18020,18020,18010,2
20250318,122000,481089555,18020,18010,18020,18010,64
20250318,121900,479936875,18010,18000,18010,18000,9
20250318,121800,479774845,18000,18010,18010,18000,24
20250318,121700,479342835,18010,18010,18010,18010,1
20250318,121600,479324825,18010,18010,18010,18010,5
20250318,121500,479234775,18010,18010,18010,18010,1
20250318,121400,479216765,17990,18010,18010,17990,12
20250318,121300,479000845,18010,18010,18010,18010,3
20250318,121200,478946815,18010,18010,18010,18010,1
20250318,121100,478928805,18010,18010,18010,18010,2
20250318,121000,478892785,18010,18010,18010,18010,3
20250318,120900,478838755,18010,18010,18010,18010,11
20250318,120800,478640645,18010,18010,18010,18000,12
20250318,120700,478424605,18010,18010,18010,18010,2
20250318,120600,478388585,18010,18010,18010,18010,3
20250318,120500,478334555,18010,18010,18010,18010,1
20250318,120400,478316545,18010,18010,18010,18010,37
20250318,120300,477650175,18010,18000,18020,18000,1403
20250318,120200,452396125,18020,18020,18020,18020,1
20250318,120100,452378105,18020,18020,18020,18020,2
20250318,120000,452342065,18020,18020,18020,18020,3
20250318,115900,452288005,17980,18020,18020,17980,32
20250318,115800,451712515,18020,18010,18020,18010,3
20250318,115700,451658465,18010,18010,18010,18010,4
20250318,115600,451586425,18020,18020,18020,17980,123
20250318,115500,449372225,18020,18020,18020,18000,38
20250318,115400,448688155,18020,18020,18020,18020,18
20250318,115300,448363795,18020,18020,18020,18020,1
20250318,115200,448345775,18030,18020,18030,18020,201
20250318,115100,444723245,18020,18020,18020,18020,2
20250318,115000,444687205,18020,18030,18030,18020,3
20250318,114900,444633125,18030,18030,18030,18030,1
20250318,114800,444615095,18030,18000,18030,18000,226
20250318,114700,440547035,18030,18030,18030,18030,3
20250318,114600,440492945,18030,18030,18030,18030,31
20250318,114500,439934015,18030,18030,18030,18030,2
20250318,114400,439897955,18030,18030,18030,18030,3
20250318,114300,439843865,18030,18030,18030,18030,2
20250318,114200,439807805,18030,18030,18030,18030,2
20250318,114100,439771745,18030,18000,18030,18000,58
20250318,114000,438727685,18030,18020,18030,18020,35
20250318,113900,438096975,18020,18010,18020,17990,102
20250318,113800,436261915,18020,18020,18020,18020,2
20250318,113700,436225875,18020,18000,18020,18000,13
20250318,113600,435991855,18020,18000,18030,18000,9
20250318,113500,435829785,18000,18020,18030,18000,287
20250318,113400,430660865,18030,18030,18030,18030,4
20250318,113300,430588745,18030,18020,18030,18020,610
20250318,113200,419594775,18020,18020,18020,18020,52
20250318,113100,418657735,18020,18010,18020,18010,18
20250318,113000,418333425,18010,18010,18010,18010,7
20250318,112900,418207355,18010,18000,18010,18000,208
20250318,112800,414461465,18000,18010,18010,18000,5
20250318,112700,414371425,18010,18000,18010,18000,59
20250318,112600,413309325,18010,18010,18010,18010,198
20250318,112500,409743345,18010,18020,18020,18010,15
20250318,112400,409473175,18010,17980,18010,17980,1385
20250318,112300,384547885,17970,17960,17970,17960,338
20250318,112200,378475685,17910,17960,17960,17910,29
20250318,112100,377956195,17960,17960,17960,17960,3
20250318,112000,377902315,17960,17950,17960,17950,36
20250318,111900,377256095,17950,17950,17950,17950,64
20250318,111800,376107295,17950,17950,17950,17950,4
20250318,111700,376035495,17960,17960,17960,17960,1
20250318,111600,376017535,17960,17960,17960,17960,1
20250318,111500,375999575,17960,17970,17970,17960,3
20250318,111400,375945675,17960,17950,17960,17950,61
20250318,111300,374850175,17940,17940,17940,17940,178
20250318,111200,371656855,17940,17940,17940,17940,13
20250318,111100,371423635,17920,17940,17940,17920,2
20250318,111000,371387775,17940,17940,17940,17940,4
20250318,110900,371316015,17940,17940,17940,17940,2
20250318,110800,371280135,17940,17940,17940,17940,1
20250318,110700,371262195,17930,17950,17950,17930,212
20250318,110600,367460895,17940,17910,17940,17910,735
20250318,110500,354286695,17860,17860,17860,17860,47
20250318,110400,353447275,17910,17850,17910,17850,402
20250318,110300,346271455,17910,17910,17910,17910,2
20250318,110200,346235635,17910,17910,17910,17860,50
20250318,110100,345342485,17850,17910,17910,17850,372
20250318,110000,338701835,17910,17910,17910,17910,2
20250318,105900,338666015,17900,17880,17910,17860,553
20250318,105800,328784895,17880,17910,17910,17880,6
20250318,105700,328677565,17910,17910,17910,17910,3
20250318,105600,328623835,17890,17910,17910,17890,12
20250318,105500,328409115,17910,17910,17910,17910,1
20250318,105400,328391205,17910,17910,17910,17910,4
20250318,105300,328319565,17910,17910,17910,17910,3
20250318,105200,328265835,17910,17900,17910,17900,181
20250318,105100,325025925,17900,17900,17900,17890,6
20250318,105000,324918565,17890,17890,17890,17890,39
20250318,104900,324220855,17890,17890,17890,17890,4
20250318,104800,324149295,17890,17890,17890,17890,1
20250318,104700,324131405,17890,17880,17890,17880,39
20250318,104600,323434045,17880,17880,17880,17870,703
20250318,104500,310870805,17880,17880,17880,17880,2
20250318,104400,310835045,17880,17880,17880,17880,21
20250318,104300,310459565,17890,17890,17890,17890,3
20250318,104200,310405895,17870,17890,17890,17870,201
20250318,104100,306813955,17880,17880,17890,17880,407
20250318,104000,299536765,17890,17890,17890,17890,1
20250318,103900,299518875,17890,17880,17890,17880,297
20250318,103800,294208505,17890,17890,17900,17890,39
20250318,103700,293510785,17900,17900,17900,17900,12
20250318,103600,293295985,17900,17900,17900,17900,8
20250318,103500,293152785,17900,17900,17900,17900,3
20250318,103400,293099085,17900,17900,17900,17900,7
20250318,103300,292973785,17900,17900,17900,17900,85
20250318,103200,291452285,17900,17900,17900,17900,1
20250318,103100,291434385,17900,17900,17900,17900,2
20250318,103000,291398585,17900,17890,17900,17880,634
20250318,102900,280060295,17900,17910,17910,17900,107
20250318,102800,278143985,17910,17900,17910,17890,211
20250318,102700,274368885,17910,17910,17910,17910,3
20250318,102600,274315155,17900,17900,17900,17900,10
20250318,102500,274136155,17910,17910,17910,17910,3
20250318,102400,274082425,17920,17920,17920,17920,2
20250318,102300,274046585,17910,17910,17910,17910,10
20250318,102200,273867485,17920,17920,17920,17920,2
20250318,102100,273831645,17920,17920,17920,17920,2
20250318,102000,273795805,17920,17920,17920,17920,0
20250318,101900,273795805,17920,17900,17920,17900,29
20250318,101800,273276665,17900,17900,17920,17900,256
20250318,101700,268694225,17900,17920,17920,17900,40
20250318,101600,267978185,17890,17930,17930,17890,211
20250318,101500,264203355,17930,17930,17930,17930,2
20250318,101400,264167495,17930,17920,17930,17900,167
20250318,101300,261176685,17930,17930,17930,17930,14
20250318,101200,260925665,17930,17930,17930,17930,2
20250318,101100,260889805,17930,17930,17930,17900,64
20250318,101000,259743655,17900,17930,17930,17900,48
20250318,100900,258883355,17930,17930,17930,17930,2
20250318,100800,258847495,17940,17940,17940,17930,10
20250318,100700,258668145,17930,17900,17930,17900,181
20250318,100600,255428035,17900,17900,17900,17900,22
20250318,100500,255034235,17900,17870,17900,17870,1099
20250318,100400,235394495,17880,17920,17920,17880,3190
20250318,100300,178300085,17940,17920,17940,17920,8
20250318,100200,178156705,17940,17940,17940,17940,2
20250318,100100,178120825,17910,17970,17970,17910,311
20250318,100000,172550695,17910,17970,17970,17910,10
20250318,095900,172371385,17970,17910,17970,17910,42
20250318,095800,171619045,17910,17980,17980,17910,197
20250318,095700,168087895,17950,17950,17950,17950,9
20250318,095600,167926345,17970,17950,17970,17950,6
20250318,095500,167818605,17970,17970,17970,17970,2
20250318,095400,167782665,17950,17940,17960,17940,7
20250318,095300,167656975,17970,17970,17970,17970,2
20250318,095200,167621035,17960,17960,17960,17960,2
20250318,095100,167585115,17940,17960,17960,17930,73
20250318,095000,166275355,17970,17970,17970,17970,22
20250318,094900,165880015,17970,17960,17970,17960,22
20250318,094800,165484695,17970,17970,17970,17970,0
20250318,094700,165484695,17970,17970,17970,17960,130
20250318,094600,163148725,17970,17970,17970,17970,12
20250318,094500,162933085,17970,17970,17980,17970,3
20250318,094400,162879165,17960,17980,17980,17960,3
20250318,094300,162825265,17980,17980,17980,17980,3
20250318,094200,162771325,17920,17980,17980,17920,3
20250318,094100,162717445,17920,17920,17920,17920,38
20250318,094000,162036485,17980,17980,17980,17980,2
20250318,093900,162000525,17920,17920,17920,17920,50
20250318,093800,161104525,17920,17920,17920,17920,57
20250318,093700,160083085,17920,17980,17980,17920,61
20250318,093600,158989845,17920,17920,17920,17920,157
20250318,093500,156176405,17980,17980,17980,17980,0
20250318,093400,156176405,17980,17980,17980,17980,92
20250318,093300,154522245,17980,17980,17980,17980,3
20250318,093200,154468305,17980,17970,17980,17970,54
20250318,093100,153497625,17980,17980,17980,17910,105
20250318,093000,151616125,17950,17950,17950,17950,474
20250318,092900,143107825,17950,17950,17950,17950,2
20250318,092800,143071925,17950,17950,17950,17950,0
20250318,092700,143071925,17950,17920,17950,17920,2
20250318,092600,143036055,17950,17950,17950,17950,2
20250318,092500,143000155,17920,17920,17920,17920,11
20250318,092400,142803035,17950,17910,17950,17910,3
20250318,092300,142749225,17910,17910,17950,17910,95
20250318,092200,141047695,17910,17950,17950,17910,520
20250318,092100,131731405,17980,17950,17980,17950,16
20250318,092000,131444145,17990,17980,17990,17980,12
20250318,091900,131228365,17990,17990,17990,17990,0
20250318,091800,131228365,17990,17990,17990,17990,2
20250318,091700,131192385,17990,17980,17990,17980,61
20250318,091600,130095095,17950,17950,17950,17950,2
20250318,091500,130059195,17950,17950,17950,17950,410
20250318,091400,122699695,17950,17940,17950,17940,592
20250318,091300,112077995,17940,17940,17940,17940,0
20250318,091200,112077995,17940,17930,17940,17930,197
20250318,091100,108544015,17940,17940,17940,17940,1
20250318,091000,108526075,17880,17880,17880,17880,0
20250318,090900,108526075,17880,17880,17990,17880,137
20250318,090800,106076295,17900,17900,17900,17850,171
20250318,090700,103020395,17850,17890,17895,17850,1170
20250318,090600,82128410,17890,17860,17890,17860,7
20250318,090500,82003270,17900,17910,17910,17850,1890
20250318,090400,48185270,17880,17910,17910,17880,412
20250318,090300,40815550,17950,17920,17950,17900,296
20250318,090200,35513320,18000,18010,18010,17920,843
20250318,090100,20389580,18020,17950,18030,17950,297
20250318,090000,15043380,17980,17870,17990,17870,841
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193400 690626145 18010 18010 18010 18010 1368
3 20250318 193300 690626145 18010 18010 18010 18010 0
4 20250318 193200 690626145 18010 18010 18010 18010 0
5 20250318 193100 690626145 18010 18010 18010 18010 0
6 20250318 193000 690626145 18010 18010 18010 18010 0
7 20250318 192900 690626145 18010 18010 18010 18010 0
8 20250318 192800 690626145 18010 18010 18010 18010 0
9 20250318 192700 690626145 18010 18010 18010 18010 0
10 20250318 192600 690626145 18010 18010 18010 18010 0
11 20250318 192500 690626145 18010 18010 18010 18010 0
12 20250318 192400 690626145 18010 18010 18010 18010 0
13 20250318 192300 690626145 18010 18010 18010 18010 0
14 20250318 192200 690626145 18010 18010 18010 18010 0
15 20250318 192100 690626145 18010 18010 18010 18010 0
16 20250318 192000 690626145 18010 18010 18010 18010 0
17 20250318 191900 690626145 18010 18010 18010 18010 0
18 20250318 191800 690626145 18010 18010 18010 18010 0
19 20250318 191700 690626145 18010 18010 18010 18010 0
20 20250318 191600 690626145 18010 18010 18010 18010 0
21 20250318 191500 690626145 18010 18010 18010 18010 0
22 20250318 191400 690626145 18010 18010 18010 18010 0
23 20250318 191300 690626145 18010 18010 18010 18010 0
24 20250318 191200 690626145 18010 18010 18010 18010 0
25 20250318 191100 690626145 18010 18010 18010 18010 0
26 20250318 191000 690626145 18010 18010 18010 18010 0
27 20250318 190900 690626145 18010 18010 18010 18010 0
28 20250318 190800 690626145 18010 18010 18010 18010 0
29 20250318 190700 690626145 18010 18010 18010 18010 0
30 20250318 190600 690626145 18010 18010 18010 18010 0
31 20250318 190500 690626145 18010 18010 18010 18010 0
32 20250318 190400 690626145 18010 18010 18010 18010 1368
33 20250318 190300 690626145 18010 18010 18010 18010 0
34 20250318 190200 690626145 18010 18010 18010 18010 0
35 20250318 190100 690626145 18010 18010 18010 18010 0
36 20250318 190000 690626145 18010 18010 18010 18010 0
37 20250318 185900 690626145 18010 18010 18010 18010 0
38 20250318 185800 690626145 18010 18010 18010 18010 0
39 20250318 185700 690626145 18010 18010 18010 18010 0
40 20250318 185600 690626145 18010 18010 18010 18010 0
41 20250318 185500 690626145 18010 18010 18010 18010 0
42 20250318 185400 690626145 18010 18010 18010 18010 0
43 20250318 185300 690626145 18010 18010 18010 18010 0
44 20250318 185200 690626145 18010 18010 18010 18010 0
45 20250318 185100 690626145 18010 18010 18010 18010 0
46 20250318 185000 690626145 18010 18010 18010 18010 0
47 20250318 184900 690626145 18010 18010 18010 18010 0
48 20250318 184800 690626145 18010 18010 18010 18010 0
49 20250318 184700 690626145 18010 18010 18010 18010 0
50 20250318 184600 690626145 18010 18010 18010 18010 0
51 20250318 184500 690626145 18010 18010 18010 18010 0
52 20250318 184400 690626145 18010 18010 18010 18010 0
53 20250318 184300 690626145 18010 18010 18010 18010 0
54 20250318 184200 690626145 18010 18010 18010 18010 0
55 20250318 184100 690626145 18010 18010 18010 18010 0
56 20250318 184000 690626145 18010 18010 18010 18010 0
57 20250318 183900 690626145 18010 18010 18010 18010 0
58 20250318 183800 690626145 18010 18010 18010 18010 0
59 20250318 183700 690626145 18010 18010 18010 18010 0
60 20250318 183600 690626145 18010 18010 18010 18010 0
61 20250318 183500 690626145 18010 18010 18010 18010 0
62 20250318 183400 690626145 18010 18010 18010 18010 1368
63 20250318 183300 690626145 18010 18010 18010 18010 0
64 20250318 183200 690626145 18010 18010 18010 18010 0
65 20250318 183100 690626145 18010 18010 18010 18010 0
66 20250318 183000 690626145 18010 18010 18010 18010 0
67 20250318 182900 690626145 18010 18010 18010 18010 0
68 20250318 182800 690626145 18010 18010 18010 18010 0
69 20250318 182700 690626145 18010 18010 18010 18010 0
70 20250318 182600 690626145 18010 18010 18010 18010 0
71 20250318 182500 690626145 18010 18010 18010 18010 0
72 20250318 182400 690626145 18010 18010 18010 18010 0
73 20250318 182300 690626145 18010 18010 18010 18010 0
74 20250318 182200 690626145 18010 18010 18010 18010 0
75 20250318 182100 690626145 18010 18010 18010 18010 0
76 20250318 182000 690626145 18010 18010 18010 18010 0
77 20250318 181900 690626145 18010 18010 18010 18010 0
78 20250318 181800 690626145 18010 18010 18010 18010 0
79 20250318 181700 690626145 18010 18010 18010 18010 0
80 20250318 181600 690626145 18010 18010 18010 18010 0
81 20250318 181500 690626145 18010 18010 18010 18010 0
82 20250318 181400 690626145 18010 18010 18010 18010 0
83 20250318 181300 690626145 18010 18010 18010 18010 0
84 20250318 181200 690626145 18010 18010 18010 18010 0
85 20250318 181100 690626145 18010 18010 18010 18010 0
86 20250318 181000 690626145 18010 18010 18010 18010 0
87 20250318 180900 690626145 18010 18010 18010 18010 0
88 20250318 180800 690626145 18010 18010 18010 18010 0
89 20250318 180700 690626145 18010 18010 18010 18010 0
90 20250318 180600 690626145 18010 18010 18010 18010 0
91 20250318 180500 690626145 18010 18010 18010 18010 0
92 20250318 180400 690626145 18010 18010 18010 18010 1368
93 20250318 180300 690626145 18010 18010 18010 18010 0
94 20250318 180200 690626145 18010 18010 18010 18010 0
95 20250318 180100 690626145 18010 18010 18010 18010 0
96 20250318 180000 690626145 18010 18010 18010 18010 0
97 20250318 175900 690626145 18010 18010 18010 18010 0
98 20250318 175800 690626145 18010 18010 18010 18010 0
99 20250318 175700 690626145 18010 18010 18010 18010 0
100 20250318 175600 690626145 18010 18010 18010 18010 0
101 20250318 175500 690626145 18010 18010 18010 18010 0
102 20250318 175400 690626145 18010 18010 18010 18010 0
103 20250318 175300 690626145 18010 18010 18010 18010 0
104 20250318 175200 690626145 18010 18010 18010 18010 0
105 20250318 175100 690626145 18010 18010 18010 18010 0
106 20250318 175000 690626145 18010 18010 18010 18010 0
107 20250318 174900 690626145 18010 18010 18010 18010 0
108 20250318 174800 690626145 18010 18010 18010 18010 0
109 20250318 174700 690626145 18010 18010 18010 18010 0
110 20250318 174600 690626145 18010 18010 18010 18010 0
111 20250318 174500 690626145 18010 18010 18010 18010 0
112 20250318 174400 690626145 18010 18010 18010 18010 0
113 20250318 174300 690626145 18010 18010 18010 18010 0
114 20250318 174200 690626145 18010 18010 18010 18010 0
115 20250318 174100 690626145 18010 18010 18010 18010 0
116 20250318 174000 690626145 18010 18010 18010 18010 0
117 20250318 173900 690626145 18010 18010 18010 18010 0
118 20250318 173800 690626145 18010 18010 18010 18010 0
119 20250318 173700 690626145 18010 18010 18010 18010 0
120 20250318 173600 690626145 18010 18010 18010 18010 0
121 20250318 173500 690626145 18010 18010 18010 18010 0
122 20250318 173400 690626145 18010 18010 18010 18010 1368
123 20250318 173300 690626145 18010 18010 18010 18010 0
124 20250318 173200 690626145 18010 18010 18010 18010 0
125 20250318 173100 690626145 18010 18010 18010 18010 0
126 20250318 173000 690626145 18010 18010 18010 18010 0
127 20250318 172900 690626145 18010 18010 18010 18010 0
128 20250318 172800 690626145 18010 18010 18010 18010 0
129 20250318 172700 690626145 18010 18010 18010 18010 0
130 20250318 172600 690626145 18010 18010 18010 18010 0
131 20250318 172500 690626145 18010 18010 18010 18010 0
132 20250318 172400 690626145 18010 18010 18010 18010 0
133 20250318 172300 690626145 18010 18010 18010 18010 0
134 20250318 172200 690626145 18010 18010 18010 18010 0
135 20250318 172100 690626145 18010 18010 18010 18010 0
136 20250318 172000 690626145 18010 18010 18010 18010 0
137 20250318 171900 690626145 18010 18010 18010 18010 0
138 20250318 171800 690626145 18010 18010 18010 18010 0
139 20250318 171700 690626145 18010 18010 18010 18010 0
140 20250318 171600 690626145 18010 18010 18010 18010 0
141 20250318 171500 690626145 18010 18010 18010 18010 0
142 20250318 171400 690626145 18010 18010 18010 18010 0
143 20250318 171300 690626145 18010 18010 18010 18010 0
144 20250318 171200 690626145 18010 18010 18010 18010 0
145 20250318 171100 690626145 18010 18010 18010 18010 0
146 20250318 171000 690626145 18010 18010 18010 18010 0
147 20250318 170900 690626145 18010 18010 18010 18010 0
148 20250318 170800 690626145 18010 18010 18010 18010 0
149 20250318 170700 690626145 18010 18010 18010 18010 0
150 20250318 170600 690626145 18010 18010 18010 18010 0
151 20250318 170500 690626145 18010 18010 18010 18010 0
152 20250318 170400 690626145 18010 18010 18010 18010 1368
153 20250318 170300 690626145 18010 18010 18010 18010 0
154 20250318 170200 690626145 18010 18010 18010 18010 0
155 20250318 170100 690626145 18010 18010 18010 18010 0
156 20250318 170000 690626145 18010 18010 18010 18010 0
157 20250318 165900 690626145 18010 18010 18010 18010 0
158 20250318 165800 690626145 18010 18010 18010 18010 0
159 20250318 165700 690626145 18010 18010 18010 18010 0
160 20250318 165600 690626145 18010 18010 18010 18010 0
161 20250318 165500 690626145 18010 18010 18010 18010 0
162 20250318 165400 690626145 18010 18010 18010 18010 0
163 20250318 165300 690626145 18010 18010 18010 18010 0
164 20250318 165200 690626145 18010 18010 18010 18010 0
165 20250318 165100 690626145 18010 18010 18010 18010 0
166 20250318 165000 690626145 18010 18010 18010 18010 0
167 20250318 164900 690626145 18010 18010 18010 18010 0
168 20250318 164800 690626145 18010 18010 18010 18010 0
169 20250318 164700 690626145 18010 18010 18010 18010 0
170 20250318 164600 690626145 18010 18010 18010 18010 0
171 20250318 164500 690626145 18010 18010 18010 18010 0
172 20250318 164400 690626145 18010 18010 18010 18010 0
173 20250318 164300 690626145 18010 18010 18010 18010 0
174 20250318 164200 690626145 18010 18010 18010 18010 0
175 20250318 164100 690626145 18010 18010 18010 18010 0
176 20250318 164000 690626145 18010 18010 18010 18010 0
177 20250318 163900 690626145 18010 18010 18010 18010 0
178 20250318 163800 690626145 18010 18010 18010 18010 0
179 20250318 163700 690626145 18010 18010 18010 18010 0
180 20250318 163600 690626145 18010 18010 18010 18010 0
181 20250318 163500 690626145 18010 18010 18010 18010 0
182 20250318 163400 690626145 18010 18010 18010 18010 1368
183 20250318 163300 690626145 18010 18010 18010 18010 0
184 20250318 163200 690626145 18010 18010 18010 18010 0
185 20250318 163100 690626145 18010 18010 18010 18010 0
186 20250318 163000 690626145 18010 18010 18010 18010 0
187 20250318 162900 690626145 18010 18010 18010 18010 0
188 20250318 162800 690626145 18010 18010 18010 18010 0
189 20250318 162700 690626145 18010 18010 18010 18010 0
190 20250318 162600 690626145 18010 18010 18010 18010 0
191 20250318 162500 690626145 18010 18010 18010 18010 0
192 20250318 162400 690626145 18010 18010 18010 18010 0
193 20250318 162300 690626145 18010 18010 18010 18010 0
194 20250318 162200 690626145 18010 18010 18010 18010 0
195 20250318 162100 690626145 18010 18010 18010 18010 0
196 20250318 162000 690626145 18010 18010 18010 18010 0
197 20250318 161900 690626145 18010 18010 18010 18010 0
198 20250318 161800 690626145 18010 18010 18010 18010 0
199 20250318 161700 690626145 18010 18010 18010 18010 0
200 20250318 161600 690626145 18010 18010 18010 18010 0
201 20250318 161500 690626145 18010 18010 18010 18010 0
202 20250318 161400 690626145 18010 18010 18010 18010 0
203 20250318 161300 690626145 18010 18010 18010 18010 0
204 20250318 161200 690626145 18010 18010 18010 18010 0
205 20250318 161100 690626145 18010 18010 18010 18010 0
206 20250318 161000 690626145 18010 18010 18010 18010 0
207 20250318 160900 690626145 18010 18010 18010 18010 0
208 20250318 160800 690626145 18010 18010 18010 18010 0
209 20250318 160700 690626145 18010 18010 18010 18010 0
210 20250318 160600 690626145 18010 18010 18010 18010 0
211 20250318 160500 690626145 18010 18010 18010 18010 0
212 20250318 160400 690626145 18010 18010 18010 18010 1368
213 20250318 160300 690626145 18010 18010 18010 18010 0
214 20250318 160200 690626145 18010 18010 18010 18010 0
215 20250318 160100 690626145 18010 18010 18010 18010 0
216 20250318 160000 690626145 18010 18010 18010 18010 0
217 20250318 155900 690626145 18010 18010 18010 18010 0
218 20250318 155800 690626145 18010 18010 18010 18010 0
219 20250318 155700 690626145 18010 18010 18010 18010 0
220 20250318 155600 690626145 18010 18010 18010 18010 0
221 20250318 155500 690626145 18010 18010 18010 18010 0
222 20250318 155400 690626145 18010 18010 18010 18010 0
223 20250318 155300 690626145 18010 18010 18010 18010 0
224 20250318 155200 690626145 18010 18010 18010 18010 0
225 20250318 155100 690626145 18010 18010 18010 18010 0
226 20250318 155000 690626145 18010 18010 18010 18010 0
227 20250318 154900 690626145 18010 18010 18010 18010 0
228 20250318 154800 690626145 18010 18010 18010 18010 0
229 20250318 154700 690626145 18010 18010 18010 18010 0
230 20250318 154600 690626145 18010 18010 18010 18010 0
231 20250318 154500 690626145 18010 18010 18010 18010 0
232 20250318 154400 690626145 18010 18010 18010 18010 0
233 20250318 154300 690626145 18010 18010 18010 18010 0
234 20250318 154200 690626145 18010 18010 18010 18010 0
235 20250318 154100 690626145 18010 18010 18010 18010 0
236 20250318 154000 690626145 18010 18010 18010 18010 0
237 20250318 153900 690626145 18010 18010 18010 18010 0
238 20250318 153800 690626145 18010 18010 18010 18010 0
239 20250318 153700 690626145 18010 18010 18010 18010 0
240 20250318 153600 690626145 18010 18010 18010 18010 0
241 20250318 153500 690626145 18010 18010 18010 18010 0
242 20250318 153400 690626145 18010 18010 18010 18010 1368
243 20250318 153300 690626145 18010 18010 18010 18010 0
244 20250318 153200 690626145 18010 18010 18010 18010 0
245 20250318 153100 690626145 18010 18010 18010 18010 0
246 20250318 153000 690626145 18010 18010 18010 18010 1368
247 20250318 152900 665988465 17930 17930 17930 17930 0
248 20250318 152800 665988465 17930 17930 17930 17930 0
249 20250318 152700 665988465 17930 17930 17930 17930 0
250 20250318 152600 665988465 17930 17930 17930 17930 0
251 20250318 152500 665988465 17930 17930 17930 17930 0
252 20250318 152400 665988465 17930 17930 17930 17930 0
253 20250318 152300 665988465 17930 17930 17930 17930 0
254 20250318 152200 665988465 17930 17930 17930 17930 0
255 20250318 152100 665988465 17930 17930 17930 17930 0
256 20250318 152000 665988465 17930 17930 17930 17930 0
257 20250318 151900 665988465 17930 17930 17940 17930 260
258 20250318 151800 661326315 17930 17990 17990 17930 218
259 20250318 151700 657414995 17930 17920 17930 17920 144
260 20250318 151600 654834405 17920 17920 17990 17920 42
261 20250318 151500 654081555 17920 17920 17990 17920 68
262 20250318 151400 652860945 17920 17920 17920 17920 123
263 20250318 151300 650656785 17920 17990 17990 17920 29
264 20250318 151200 650136335 17990 17990 17990 17920 34
265 20250318 151100 649525935 17920 17990 17990 17920 28
266 20250318 151000 649023405 17990 17990 17990 17920 10
267 20250318 150900 648843575 17990 17990 17990 17990 7
268 20250318 150800 648717645 17990 17990 17990 17990 5
269 20250318 150700 648627695 17990 17990 17990 17990 7
270 20250318 150600 648501765 17990 17990 17990 17990 21
271 20250318 150500 648123975 17980 17980 17980 17980 0
272 20250318 150400 648123975 17980 17980 17990 17900 331
273 20250318 150300 642172925 17980 17980 17980 17980 3
274 20250318 150200 642118985 17900 17980 17990 17900 478
275 20250318 150100 633552265 17980 17980 17980 17980 31
276 20250318 150000 632994885 17980 17980 17980 17920 9
277 20250318 145900 632833485 17920 17990 17990 17920 12
278 20250318 145800 632618235 17990 17990 17990 17990 0
279 20250318 145700 632618235 17990 17930 17990 17930 205
280 20250318 145600 628937325 17920 17980 17980 17920 67
281 20250318 145500 627736415 17990 17990 17990 17990 0
282 20250318 145400 627736415 17990 17970 17990 17960 131
283 20250318 145300 625382155 17990 17960 17990 17960 3
284 20250318 145200 625328215 18000 18000 18000 18000 0
285 20250318 145100 625328215 18000 17980 18000 17980 181
286 20250318 145000 622072015 17980 17980 17980 17940 52
287 20250318 144900 621138895 17980 17980 17980 17980 1
288 20250318 144800 621120915 17980 17980 17980 17980 2
289 20250318 144700 621084955 17980 17980 17980 17980 3
290 20250318 144600 621031015 17980 17980 17980 17980 25
291 20250318 144500 620581515 17970 17970 17970 17970 77
292 20250318 144400 619197825 17970 17970 17970 17970 3
293 20250318 144300 619143915 17970 17970 17970 17970 2
294 20250318 144200 619107975 17970 17970 17970 17970 0
295 20250318 144100 619107975 17970 17970 17970 17970 3
296 20250318 144000 619054065 17970 17970 17970 17970 3
297 20250318 143900 619000155 17930 17930 17930 17930 1
298 20250318 143800 618982225 17970 17970 17980 17970 20
299 20250318 143700 618622735 17930 17970 17970 17930 79
300 20250318 143600 617205265 17970 17970 17970 17970 0
301 20250318 143500 617205265 17970 17970 17970 17970 3
302 20250318 143400 617151355 17970 17970 17970 17970 3
303 20250318 143300 617097445 17920 17920 17920 17920 36
304 20250318 143200 616452325 17920 17920 17920 17920 2
305 20250318 143100 616416485 17920 17940 17960 17920 205
306 20250318 143000 612736495 17940 17940 17940 17940 5
307 20250318 142900 612646795 17940 17940 17940 17940 111
308 20250318 142800 610655455 17940 17950 17960 17940 177
309 20250318 142700 607479305 17950 17990 17990 17950 29
310 20250318 142600 606958355 17990 17990 17990 17990 0
311 20250318 142500 606958355 17990 17990 17990 17990 2
312 20250318 142400 606922375 17990 17990 17990 17990 3
313 20250318 142300 606868405 17990 17990 17990 17990 0
314 20250318 142200 606868405 17990 17990 17990 17990 3
315 20250318 142100 606814435 17990 17990 17990 17990 3
316 20250318 142000 606760465 17970 17970 17970 17970 30
317 20250318 141900 606221365 17970 17970 17970 17970 58
318 20250318 141800 605179105 17970 17970 17970 17970 3
319 20250318 141700 605125195 17970 17970 17970 17970 1
320 20250318 141600 605107225 17970 17970 17970 17970 2
321 20250318 141500 605071285 17970 17950 17970 17950 2
322 20250318 141400 605035365 17950 17950 17950 17950 43
323 20250318 141300 604263515 17950 17950 17950 17950 0
324 20250318 141200 604263515 17950 17950 17950 17950 4
325 20250318 141100 604191715 17950 17950 17950 17950 23
326 20250318 141000 603778865 17950 17970 17970 17950 30
327 20250318 140900 603240265 17970 17970 17970 17970 3
328 20250318 140800 603186355 17970 17970 17970 17970 3
329 20250318 140700 603132445 17970 17970 17970 17970 0
330 20250318 140600 603132445 17970 17970 17970 17970 2
331 20250318 140500 603096505 17970 17970 17970 17970 3
332 20250318 140400 603042595 17970 17970 17970 17970 2
333 20250318 140300 603006655 17970 17940 17970 17940 27
334 20250318 140200 602522035 17970 17970 17970 17970 3
335 20250318 140100 602468125 17970 17980 17980 17970 4
336 20250318 140000 602396215 17980 17980 17980 17980 14
337 20250318 135900 602144495 17980 17980 17980 17980 3
338 20250318 135800 602090555 17980 17980 17980 17980 3
339 20250318 135700 602036615 17980 17980 17980 17980 0
340 20250318 135600 602036615 17980 17980 17980 17980 3
341 20250318 135500 601982675 17980 17980 17980 17980 4
342 20250318 135400 601910755 17980 17980 17980 17980 0
343 20250318 135300 601910755 17980 17940 17980 17940 6
344 20250318 135200 601803035 17990 17990 17990 17990 4
345 20250318 135100 601731075 17990 17990 17990 17990 1
346 20250318 135000 601713085 17990 17990 17990 17990 2
347 20250318 134900 601677105 17990 17990 17990 17990 3
348 20250318 134800 601623135 17990 17990 17990 17990 2
349 20250318 134700 601587155 17990 17990 17990 17990 2
350 20250318 134600 601551175 17990 17990 17990 17990 3
351 20250318 134500 601497205 17990 17970 17990 17950 599
352 20250318 134400 590745085 17970 17970 17970 17970 129
353 20250318 134300 588426955 17980 17990 17990 17980 115
354 20250318 134200 586359205 17990 17990 17990 17990 3
355 20250318 134100 586305235 17990 17990 17990 17990 1
356 20250318 134000 586287245 18000 18000 18000 18000 4
357 20250318 133900 586215245 18000 18000 18000 18000 9
358 20250318 133800 586053245 18000 18000 18000 18000 0
359 20250318 133700 586053245 18000 18000 18000 18000 3
360 20250318 133600 585999245 17980 17980 17980 17980 157
361 20250318 133500 583176385 17970 17980 17980 17970 2
362 20250318 133400 583140435 17980 17980 17980 17980 2
363 20250318 133300 583104475 17980 17980 17980 17970 4
364 20250318 133200 583032565 17980 18000 18000 17980 534
365 20250318 133100 573430895 18000 17990 18000 17990 7
366 20250318 133000 573304945 18000 18000 18000 17990 4
367 20250318 132900 573232955 17990 18000 18000 17990 14
368 20250318 132800 572981085 18000 18000 18000 18000 2
369 20250318 132700 572945085 18000 18000 18000 18000 3
370 20250318 132600 572891085 18000 18000 18000 18000 3
371 20250318 132500 572837085 17970 17970 17970 17970 1
372 20250318 132400 572819115 18000 17980 18000 17970 87
373 20250318 132300 571255435 18000 18000 18010 18000 95
374 20250318 132200 569545415 18010 18010 18010 18010 14
375 20250318 132100 569293275 18010 18010 18010 18010 2
376 20250318 132000 569257255 18010 18010 18010 18010 3
377 20250318 131900 569203225 18000 18010 18010 18000 33
378 20250318 131800 568609215 18000 18010 18010 18000 23
379 20250318 131700 568195195 18010 18000 18010 18000 5
380 20250318 131600 568105185 18000 18000 18000 18000 16
381 20250318 131500 567817185 18010 18000 18010 18000 8
382 20250318 131400 567673165 18010 18010 18010 18010 4
383 20250318 131300 567601125 18010 18010 18010 18010 1
384 20250318 131200 567583115 18010 17980 18010 17980 48
385 20250318 131100 566719475 17960 17960 17960 17950 20
386 20250318 131000 566360325 17980 17980 17980 17980 3
387 20250318 130900 566306385 17970 17980 17980 17970 88
388 20250318 130800 564724435 18010 18010 18010 18010 3
389 20250318 130700 564670405 18020 18020 18020 18020 3
390 20250318 130600 564616345 18020 18020 18020 18020 2
391 20250318 130500 564580305 18020 18020 18020 18020 1
392 20250318 130400 564562285 18020 18010 18020 18010 73
393 20250318 130300 563247525 18010 18010 18010 18010 83
394 20250318 130200 561752695 18010 17990 18010 17990 53
395 20250318 130100 560799185 17990 18020 18020 17990 80
396 20250318 130000 559359895 18010 18010 18010 18010 125
397 20250318 125900 557108645 18010 18010 18010 18010 3
398 20250318 125800 557054615 18010 18010 18010 18010 3
399 20250318 125700 557000585 18010 18010 18010 18010 12
400 20250318 125600 556784465 18010 18010 18010 18010 3
401 20250318 125500 556730435 18010 18000 18010 17980 1429
402 20250318 125400 531033175 18000 18020 18020 18000 16
403 20250318 125300 530745135 18030 18030 18030 18030 1
404 20250318 125200 530727105 18030 18000 18030 18000 64
405 20250318 125100 529575045 18040 18040 18040 18040 31
406 20250318 125000 529015805 18040 18040 18040 18040 2
407 20250318 124900 528979725 18040 18040 18040 18040 2
408 20250318 124800 528943645 18040 18040 18040 18040 3
409 20250318 124700 528889525 18030 18050 18050 18030 51
410 20250318 124600 527969975 18050 18050 18050 18030 23
411 20250318 124500 527554865 18050 18050 18050 18050 28
412 20250318 124400 527049465 18040 18040 18050 18040 195
413 20250318 124300 523531655 18040 18030 18040 18030 1192
414 20250318 124200 502039645 18030 18030 18030 18030 223
415 20250318 124100 498018955 18030 18020 18030 18020 44
416 20250318 124000 497225995 18020 18020 18020 18020 2
417 20250318 123900 497189955 18020 18010 18020 18010 11
418 20250318 123800 496991815 18010 18020 18020 18000 21
419 20250318 123700 496613575 18020 18020 18020 18020 374
420 20250318 123600 489874095 18020 18020 18020 18020 2
421 20250318 123500 489838055 18020 18020 18020 18020 3
422 20250318 123400 489783995 18020 18020 18020 18020 1
423 20250318 123300 489765975 18010 18010 18020 18010 28
424 20250318 123200 489261675 18020 18020 18020 18020 4
425 20250318 123100 489189595 18020 18020 18020 18020 1
426 20250318 123000 489171575 18020 18010 18020 18010 7
427 20250318 122900 489045485 18020 18020 18020 18020 2
428 20250318 122800 489009445 18020 18020 18020 18020 1
429 20250318 122700 488991425 18020 17990 18020 17990 215
430 20250318 122600 485123515 18010 18000 18020 18000 82
431 20250318 122500 483647465 18000 18020 18020 18000 47
432 20250318 122400 482801445 18020 18020 18020 18020 4
433 20250318 122300 482729365 18020 18020 18020 18020 36
434 20250318 122200 482080645 18020 18020 18020 18020 53
435 20250318 122100 481125585 18010 18020 18020 18010 2
436 20250318 122000 481089555 18020 18010 18020 18010 64
437 20250318 121900 479936875 18010 18000 18010 18000 9
438 20250318 121800 479774845 18000 18010 18010 18000 24
439 20250318 121700 479342835 18010 18010 18010 18010 1
440 20250318 121600 479324825 18010 18010 18010 18010 5
441 20250318 121500 479234775 18010 18010 18010 18010 1
442 20250318 121400 479216765 17990 18010 18010 17990 12
443 20250318 121300 479000845 18010 18010 18010 18010 3
444 20250318 121200 478946815 18010 18010 18010 18010 1
445 20250318 121100 478928805 18010 18010 18010 18010 2
446 20250318 121000 478892785 18010 18010 18010 18010 3
447 20250318 120900 478838755 18010 18010 18010 18010 11
448 20250318 120800 478640645 18010 18010 18010 18000 12
449 20250318 120700 478424605 18010 18010 18010 18010 2
450 20250318 120600 478388585 18010 18010 18010 18010 3
451 20250318 120500 478334555 18010 18010 18010 18010 1
452 20250318 120400 478316545 18010 18010 18010 18010 37
453 20250318 120300 477650175 18010 18000 18020 18000 1403
454 20250318 120200 452396125 18020 18020 18020 18020 1
455 20250318 120100 452378105 18020 18020 18020 18020 2
456 20250318 120000 452342065 18020 18020 18020 18020 3
457 20250318 115900 452288005 17980 18020 18020 17980 32
458 20250318 115800 451712515 18020 18010 18020 18010 3
459 20250318 115700 451658465 18010 18010 18010 18010 4
460 20250318 115600 451586425 18020 18020 18020 17980 123
461 20250318 115500 449372225 18020 18020 18020 18000 38
462 20250318 115400 448688155 18020 18020 18020 18020 18
463 20250318 115300 448363795 18020 18020 18020 18020 1
464 20250318 115200 448345775 18030 18020 18030 18020 201
465 20250318 115100 444723245 18020 18020 18020 18020 2
466 20250318 115000 444687205 18020 18030 18030 18020 3
467 20250318 114900 444633125 18030 18030 18030 18030 1
468 20250318 114800 444615095 18030 18000 18030 18000 226
469 20250318 114700 440547035 18030 18030 18030 18030 3
470 20250318 114600 440492945 18030 18030 18030 18030 31
471 20250318 114500 439934015 18030 18030 18030 18030 2
472 20250318 114400 439897955 18030 18030 18030 18030 3
473 20250318 114300 439843865 18030 18030 18030 18030 2
474 20250318 114200 439807805 18030 18030 18030 18030 2
475 20250318 114100 439771745 18030 18000 18030 18000 58
476 20250318 114000 438727685 18030 18020 18030 18020 35
477 20250318 113900 438096975 18020 18010 18020 17990 102
478 20250318 113800 436261915 18020 18020 18020 18020 2
479 20250318 113700 436225875 18020 18000 18020 18000 13
480 20250318 113600 435991855 18020 18000 18030 18000 9
481 20250318 113500 435829785 18000 18020 18030 18000 287
482 20250318 113400 430660865 18030 18030 18030 18030 4
483 20250318 113300 430588745 18030 18020 18030 18020 610
484 20250318 113200 419594775 18020 18020 18020 18020 52
485 20250318 113100 418657735 18020 18010 18020 18010 18
486 20250318 113000 418333425 18010 18010 18010 18010 7
487 20250318 112900 418207355 18010 18000 18010 18000 208
488 20250318 112800 414461465 18000 18010 18010 18000 5
489 20250318 112700 414371425 18010 18000 18010 18000 59
490 20250318 112600 413309325 18010 18010 18010 18010 198
491 20250318 112500 409743345 18010 18020 18020 18010 15
492 20250318 112400 409473175 18010 17980 18010 17980 1385
493 20250318 112300 384547885 17970 17960 17970 17960 338
494 20250318 112200 378475685 17910 17960 17960 17910 29
495 20250318 112100 377956195 17960 17960 17960 17960 3
496 20250318 112000 377902315 17960 17950 17960 17950 36
497 20250318 111900 377256095 17950 17950 17950 17950 64
498 20250318 111800 376107295 17950 17950 17950 17950 4
499 20250318 111700 376035495 17960 17960 17960 17960 1
500 20250318 111600 376017535 17960 17960 17960 17960 1
501 20250318 111500 375999575 17960 17970 17970 17960 3
502 20250318 111400 375945675 17960 17950 17960 17950 61
503 20250318 111300 374850175 17940 17940 17940 17940 178
504 20250318 111200 371656855 17940 17940 17940 17940 13
505 20250318 111100 371423635 17920 17940 17940 17920 2
506 20250318 111000 371387775 17940 17940 17940 17940 4
507 20250318 110900 371316015 17940 17940 17940 17940 2
508 20250318 110800 371280135 17940 17940 17940 17940 1
509 20250318 110700 371262195 17930 17950 17950 17930 212
510 20250318 110600 367460895 17940 17910 17940 17910 735
511 20250318 110500 354286695 17860 17860 17860 17860 47
512 20250318 110400 353447275 17910 17850 17910 17850 402
513 20250318 110300 346271455 17910 17910 17910 17910 2
514 20250318 110200 346235635 17910 17910 17910 17860 50
515 20250318 110100 345342485 17850 17910 17910 17850 372
516 20250318 110000 338701835 17910 17910 17910 17910 2
517 20250318 105900 338666015 17900 17880 17910 17860 553
518 20250318 105800 328784895 17880 17910 17910 17880 6
519 20250318 105700 328677565 17910 17910 17910 17910 3
520 20250318 105600 328623835 17890 17910 17910 17890 12
521 20250318 105500 328409115 17910 17910 17910 17910 1
522 20250318 105400 328391205 17910 17910 17910 17910 4
523 20250318 105300 328319565 17910 17910 17910 17910 3
524 20250318 105200 328265835 17910 17900 17910 17900 181
525 20250318 105100 325025925 17900 17900 17900 17890 6
526 20250318 105000 324918565 17890 17890 17890 17890 39
527 20250318 104900 324220855 17890 17890 17890 17890 4
528 20250318 104800 324149295 17890 17890 17890 17890 1
529 20250318 104700 324131405 17890 17880 17890 17880 39
530 20250318 104600 323434045 17880 17880 17880 17870 703
531 20250318 104500 310870805 17880 17880 17880 17880 2
532 20250318 104400 310835045 17880 17880 17880 17880 21
533 20250318 104300 310459565 17890 17890 17890 17890 3
534 20250318 104200 310405895 17870 17890 17890 17870 201
535 20250318 104100 306813955 17880 17880 17890 17880 407
536 20250318 104000 299536765 17890 17890 17890 17890 1
537 20250318 103900 299518875 17890 17880 17890 17880 297
538 20250318 103800 294208505 17890 17890 17900 17890 39
539 20250318 103700 293510785 17900 17900 17900 17900 12
540 20250318 103600 293295985 17900 17900 17900 17900 8
541 20250318 103500 293152785 17900 17900 17900 17900 3
542 20250318 103400 293099085 17900 17900 17900 17900 7
543 20250318 103300 292973785 17900 17900 17900 17900 85
544 20250318 103200 291452285 17900 17900 17900 17900 1
545 20250318 103100 291434385 17900 17900 17900 17900 2
546 20250318 103000 291398585 17900 17890 17900 17880 634
547 20250318 102900 280060295 17900 17910 17910 17900 107
548 20250318 102800 278143985 17910 17900 17910 17890 211
549 20250318 102700 274368885 17910 17910 17910 17910 3
550 20250318 102600 274315155 17900 17900 17900 17900 10
551 20250318 102500 274136155 17910 17910 17910 17910 3
552 20250318 102400 274082425 17920 17920 17920 17920 2
553 20250318 102300 274046585 17910 17910 17910 17910 10
554 20250318 102200 273867485 17920 17920 17920 17920 2
555 20250318 102100 273831645 17920 17920 17920 17920 2
556 20250318 102000 273795805 17920 17920 17920 17920 0
557 20250318 101900 273795805 17920 17900 17920 17900 29
558 20250318 101800 273276665 17900 17900 17920 17900 256
559 20250318 101700 268694225 17900 17920 17920 17900 40
560 20250318 101600 267978185 17890 17930 17930 17890 211
561 20250318 101500 264203355 17930 17930 17930 17930 2
562 20250318 101400 264167495 17930 17920 17930 17900 167
563 20250318 101300 261176685 17930 17930 17930 17930 14
564 20250318 101200 260925665 17930 17930 17930 17930 2
565 20250318 101100 260889805 17930 17930 17930 17900 64
566 20250318 101000 259743655 17900 17930 17930 17900 48
567 20250318 100900 258883355 17930 17930 17930 17930 2
568 20250318 100800 258847495 17940 17940 17940 17930 10
569 20250318 100700 258668145 17930 17900 17930 17900 181
570 20250318 100600 255428035 17900 17900 17900 17900 22
571 20250318 100500 255034235 17900 17870 17900 17870 1099
572 20250318 100400 235394495 17880 17920 17920 17880 3190
573 20250318 100300 178300085 17940 17920 17940 17920 8
574 20250318 100200 178156705 17940 17940 17940 17940 2
575 20250318 100100 178120825 17910 17970 17970 17910 311
576 20250318 100000 172550695 17910 17970 17970 17910 10
577 20250318 095900 172371385 17970 17910 17970 17910 42
578 20250318 095800 171619045 17910 17980 17980 17910 197
579 20250318 095700 168087895 17950 17950 17950 17950 9
580 20250318 095600 167926345 17970 17950 17970 17950 6
581 20250318 095500 167818605 17970 17970 17970 17970 2
582 20250318 095400 167782665 17950 17940 17960 17940 7
583 20250318 095300 167656975 17970 17970 17970 17970 2
584 20250318 095200 167621035 17960 17960 17960 17960 2
585 20250318 095100 167585115 17940 17960 17960 17930 73
586 20250318 095000 166275355 17970 17970 17970 17970 22
587 20250318 094900 165880015 17970 17960 17970 17960 22
588 20250318 094800 165484695 17970 17970 17970 17970 0
589 20250318 094700 165484695 17970 17970 17970 17960 130
590 20250318 094600 163148725 17970 17970 17970 17970 12
591 20250318 094500 162933085 17970 17970 17980 17970 3
592 20250318 094400 162879165 17960 17980 17980 17960 3
593 20250318 094300 162825265 17980 17980 17980 17980 3
594 20250318 094200 162771325 17920 17980 17980 17920 3
595 20250318 094100 162717445 17920 17920 17920 17920 38
596 20250318 094000 162036485 17980 17980 17980 17980 2
597 20250318 093900 162000525 17920 17920 17920 17920 50
598 20250318 093800 161104525 17920 17920 17920 17920 57
599 20250318 093700 160083085 17920 17980 17980 17920 61
600 20250318 093600 158989845 17920 17920 17920 17920 157
601 20250318 093500 156176405 17980 17980 17980 17980 0
602 20250318 093400 156176405 17980 17980 17980 17980 92
603 20250318 093300 154522245 17980 17980 17980 17980 3
604 20250318 093200 154468305 17980 17970 17980 17970 54
605 20250318 093100 153497625 17980 17980 17980 17910 105
606 20250318 093000 151616125 17950 17950 17950 17950 474
607 20250318 092900 143107825 17950 17950 17950 17950 2
608 20250318 092800 143071925 17950 17950 17950 17950 0
609 20250318 092700 143071925 17950 17920 17950 17920 2
610 20250318 092600 143036055 17950 17950 17950 17950 2
611 20250318 092500 143000155 17920 17920 17920 17920 11
612 20250318 092400 142803035 17950 17910 17950 17910 3
613 20250318 092300 142749225 17910 17910 17950 17910 95
614 20250318 092200 141047695 17910 17950 17950 17910 520
615 20250318 092100 131731405 17980 17950 17980 17950 16
616 20250318 092000 131444145 17990 17980 17990 17980 12
617 20250318 091900 131228365 17990 17990 17990 17990 0
618 20250318 091800 131228365 17990 17990 17990 17990 2
619 20250318 091700 131192385 17990 17980 17990 17980 61
620 20250318 091600 130095095 17950 17950 17950 17950 2
621 20250318 091500 130059195 17950 17950 17950 17950 410
622 20250318 091400 122699695 17950 17940 17950 17940 592
623 20250318 091300 112077995 17940 17940 17940 17940 0
624 20250318 091200 112077995 17940 17930 17940 17930 197
625 20250318 091100 108544015 17940 17940 17940 17940 1
626 20250318 091000 108526075 17880 17880 17880 17880 0
627 20250318 090900 108526075 17880 17880 17990 17880 137
628 20250318 090800 106076295 17900 17900 17900 17850 171
629 20250318 090700 103020395 17850 17890 17895 17850 1170
630 20250318 090600 82128410 17890 17860 17890 17860 7
631 20250318 090500 82003270 17900 17910 17910 17850 1890
632 20250318 090400 48185270 17880 17910 17910 17880 412
633 20250318 090300 40815550 17950 17920 17950 17900 296
634 20250318 090200 35513320 18000 18010 18010 17920 843
635 20250318 090100 20389580 18020 17950 18030 17950 297
636 20250318 090000 15043380 17980 17870 17990 17870 841