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

646
060370/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194400,1624436275,16580,16580,16580,16580,1925
20250318,194300,1624436275,16580,16580,16580,16580,0
20250318,194200,1624436275,16580,16580,16580,16580,0
20250318,194100,1624436275,16580,16580,16580,16580,0
20250318,194000,1624436275,16580,16580,16580,16580,0
20250318,193900,1624436275,16580,16580,16580,16580,0
20250318,193800,1624436275,16580,16580,16580,16580,0
20250318,193700,1624436275,16580,16580,16580,16580,0
20250318,193600,1624436275,16580,16580,16580,16580,0
20250318,193500,1624436275,16580,16580,16580,16580,0
20250318,193400,1624436275,16580,16580,16580,16580,0
20250318,193300,1624436275,16580,16580,16580,16580,0
20250318,193200,1624436275,16580,16580,16580,16580,0
20250318,193100,1624436275,16580,16580,16580,16580,0
20250318,193000,1624436275,16580,16580,16580,16580,0
20250318,192900,1624436275,16580,16580,16580,16580,0
20250318,192800,1624436275,16580,16580,16580,16580,0
20250318,192700,1624436275,16580,16580,16580,16580,0
20250318,192600,1624436275,16580,16580,16580,16580,0
20250318,192500,1624436275,16580,16580,16580,16580,0
20250318,192400,1624436275,16580,16580,16580,16580,0
20250318,192300,1624436275,16580,16580,16580,16580,0
20250318,192200,1624436275,16580,16580,16580,16580,0
20250318,192100,1624436275,16580,16580,16580,16580,0
20250318,192000,1624436275,16580,16580,16580,16580,0
20250318,191900,1624436275,16580,16580,16580,16580,0
20250318,191800,1624436275,16580,16580,16580,16580,0
20250318,191700,1624436275,16580,16580,16580,16580,0
20250318,191600,1624436275,16580,16580,16580,16580,0
20250318,191500,1624436275,16580,16580,16580,16580,0
20250318,191400,1624436275,16580,16580,16580,16580,1925
20250318,191300,1624436275,16580,16580,16580,16580,0
20250318,191200,1624436275,16580,16580,16580,16580,0
20250318,191100,1624436275,16580,16580,16580,16580,0
20250318,191000,1624436275,16580,16580,16580,16580,0
20250318,190900,1624436275,16580,16580,16580,16580,0
20250318,190800,1624436275,16580,16580,16580,16580,0
20250318,190700,1624436275,16580,16580,16580,16580,0
20250318,190600,1624436275,16580,16580,16580,16580,0
20250318,190500,1624436275,16580,16580,16580,16580,0
20250318,190400,1624436275,16580,16580,16580,16580,0
20250318,190300,1624436275,16580,16580,16580,16580,0
20250318,190200,1624436275,16580,16580,16580,16580,0
20250318,190100,1624436275,16580,16580,16580,16580,0
20250318,190000,1624436275,16580,16580,16580,16580,0
20250318,185900,1624436275,16580,16580,16580,16580,0
20250318,185800,1624436275,16580,16580,16580,16580,0
20250318,185700,1624436275,16580,16580,16580,16580,0
20250318,185600,1624436275,16580,16580,16580,16580,0
20250318,185500,1624436275,16580,16580,16580,16580,0
20250318,185400,1624436275,16580,16580,16580,16580,0
20250318,185300,1624436275,16580,16580,16580,16580,0
20250318,185200,1624436275,16580,16580,16580,16580,0
20250318,185100,1624436275,16580,16580,16580,16580,0
20250318,185000,1624436275,16580,16580,16580,16580,0
20250318,184900,1624436275,16580,16580,16580,16580,0
20250318,184800,1624436275,16580,16580,16580,16580,0
20250318,184700,1624436275,16580,16580,16580,16580,0
20250318,184600,1624436275,16580,16580,16580,16580,0
20250318,184500,1624436275,16580,16580,16580,16580,0
20250318,184400,1624436275,16580,16580,16580,16580,1925
20250318,184300,1624436275,16580,16580,16580,16580,0
20250318,184200,1624436275,16580,16580,16580,16580,0
20250318,184100,1624436275,16580,16580,16580,16580,0
20250318,184000,1624436275,16580,16580,16580,16580,0
20250318,183900,1624436275,16580,16580,16580,16580,0
20250318,183800,1624436275,16580,16580,16580,16580,0
20250318,183700,1624436275,16580,16580,16580,16580,0
20250318,183600,1624436275,16580,16580,16580,16580,0
20250318,183500,1624436275,16580,16580,16580,16580,0
20250318,183400,1624436275,16580,16580,16580,16580,0
20250318,183300,1624436275,16580,16580,16580,16580,0
20250318,183200,1624436275,16580,16580,16580,16580,0
20250318,183100,1624436275,16580,16580,16580,16580,0
20250318,183000,1624436275,16580,16580,16580,16580,0
20250318,182900,1624436275,16580,16580,16580,16580,0
20250318,182800,1624436275,16580,16580,16580,16580,0
20250318,182700,1624436275,16580,16580,16580,16580,0
20250318,182600,1624436275,16580,16580,16580,16580,0
20250318,182500,1624436275,16580,16580,16580,16580,0
20250318,182400,1624436275,16580,16580,16580,16580,0
20250318,182300,1624436275,16580,16580,16580,16580,0
20250318,182200,1624436275,16580,16580,16580,16580,0
20250318,182100,1624436275,16580,16580,16580,16580,0
20250318,182000,1624436275,16580,16580,16580,16580,0
20250318,181900,1624436275,16580,16580,16580,16580,0
20250318,181800,1624436275,16580,16580,16580,16580,0
20250318,181700,1624436275,16580,16580,16580,16580,0
20250318,181600,1624436275,16580,16580,16580,16580,0
20250318,181500,1624436275,16580,16580,16580,16580,0
20250318,181400,1624436275,16580,16580,16580,16580,1925
20250318,181300,1624436275,16580,16580,16580,16580,0
20250318,181200,1624436275,16580,16580,16580,16580,0
20250318,181100,1624436275,16580,16580,16580,16580,0
20250318,181000,1624436275,16580,16580,16580,16580,0
20250318,180900,1624436275,16580,16580,16580,16580,0
20250318,180800,1624436275,16580,16580,16580,16580,0
20250318,180700,1624436275,16580,16580,16580,16580,0
20250318,180600,1624436275,16580,16580,16580,16580,0
20250318,180500,1624436275,16580,16580,16580,16580,0
20250318,180400,1624436275,16580,16580,16580,16580,0
20250318,180300,1624436275,16580,16580,16580,16580,0
20250318,180200,1624436275,16580,16580,16580,16580,0
20250318,180100,1624436275,16580,16580,16580,16580,0
20250318,180000,1624436275,16580,16580,16580,16580,0
20250318,175900,1624436275,16580,16580,16580,16580,0
20250318,175800,1624436275,16580,16580,16580,16580,0
20250318,175700,1624436275,16580,16580,16580,16580,0
20250318,175600,1624436275,16580,16580,16580,16580,0
20250318,175500,1624436275,16580,16580,16580,16580,0
20250318,175400,1624436275,16580,16580,16580,16580,0
20250318,175300,1624436275,16580,16580,16580,16580,0
20250318,175200,1624436275,16580,16580,16580,16580,0
20250318,175100,1624436275,16580,16580,16580,16580,0
20250318,175000,1624436275,16580,16580,16580,16580,0
20250318,174900,1624436275,16580,16580,16580,16580,0
20250318,174800,1624436275,16580,16580,16580,16580,0
20250318,174700,1624436275,16580,16580,16580,16580,0
20250318,174600,1624436275,16580,16580,16580,16580,0
20250318,174500,1624436275,16580,16580,16580,16580,0
20250318,174400,1624436275,16580,16580,16580,16580,1925
20250318,174300,1624436275,16580,16580,16580,16580,0
20250318,174200,1624436275,16580,16580,16580,16580,0
20250318,174100,1624436275,16580,16580,16580,16580,0
20250318,174000,1624436275,16580,16580,16580,16580,0
20250318,173900,1624436275,16580,16580,16580,16580,0
20250318,173800,1624436275,16580,16580,16580,16580,0
20250318,173700,1624436275,16580,16580,16580,16580,0
20250318,173600,1624436275,16580,16580,16580,16580,0
20250318,173500,1624436275,16580,16580,16580,16580,0
20250318,173400,1624436275,16580,16580,16580,16580,0
20250318,173300,1624436275,16580,16580,16580,16580,0
20250318,173200,1624436275,16580,16580,16580,16580,0
20250318,173100,1624436275,16580,16580,16580,16580,0
20250318,173000,1624436275,16580,16580,16580,16580,0
20250318,172900,1624436275,16580,16580,16580,16580,0
20250318,172800,1624436275,16580,16580,16580,16580,0
20250318,172700,1624436275,16580,16580,16580,16580,0
20250318,172600,1624436275,16580,16580,16580,16580,0
20250318,172500,1624436275,16580,16580,16580,16580,0
20250318,172400,1624436275,16580,16580,16580,16580,0
20250318,172300,1624436275,16580,16580,16580,16580,0
20250318,172200,1624436275,16580,16580,16580,16580,0
20250318,172100,1624436275,16580,16580,16580,16580,0
20250318,172000,1624436275,16580,16580,16580,16580,0
20250318,171900,1624436275,16580,16580,16580,16580,0
20250318,171800,1624436275,16580,16580,16580,16580,0
20250318,171700,1624436275,16580,16580,16580,16580,0
20250318,171600,1624436275,16580,16580,16580,16580,0
20250318,171500,1624436275,16580,16580,16580,16580,0
20250318,171400,1624436275,16580,16580,16580,16580,1925
20250318,171300,1624436275,16580,16580,16580,16580,0
20250318,171200,1624436275,16580,16580,16580,16580,0
20250318,171100,1624436275,16580,16580,16580,16580,0
20250318,171000,1624436275,16580,16580,16580,16580,0
20250318,170900,1624436275,16580,16580,16580,16580,0
20250318,170800,1624436275,16580,16580,16580,16580,0
20250318,170700,1624436275,16580,16580,16580,16580,0
20250318,170600,1624436275,16580,16580,16580,16580,0
20250318,170500,1624436275,16580,16580,16580,16580,0
20250318,170400,1624436275,16580,16580,16580,16580,0
20250318,170300,1624436275,16580,16580,16580,16580,0
20250318,170200,1624436275,16580,16580,16580,16580,0
20250318,170100,1624436275,16580,16580,16580,16580,0
20250318,170000,1624436275,16580,16580,16580,16580,0
20250318,165900,1624436275,16580,16580,16580,16580,0
20250318,165800,1624436275,16580,16580,16580,16580,0
20250318,165700,1624436275,16580,16580,16580,16580,0
20250318,165600,1624436275,16580,16580,16580,16580,0
20250318,165500,1624436275,16580,16580,16580,16580,0
20250318,165400,1624436275,16580,16580,16580,16580,0
20250318,165300,1624436275,16580,16580,16580,16580,0
20250318,165200,1624436275,16580,16580,16580,16580,0
20250318,165100,1624436275,16580,16580,16580,16580,0
20250318,165000,1624436275,16580,16580,16580,16580,0
20250318,164900,1624436275,16580,16580,16580,16580,0
20250318,164800,1624436275,16580,16580,16580,16580,0
20250318,164700,1624436275,16580,16580,16580,16580,0
20250318,164600,1624436275,16580,16580,16580,16580,0
20250318,164500,1624436275,16580,16580,16580,16580,0
20250318,164400,1624436275,16580,16580,16580,16580,1925
20250318,164300,1624436275,16580,16580,16580,16580,0
20250318,164200,1624436275,16580,16580,16580,16580,0
20250318,164100,1624436275,16580,16580,16580,16580,0
20250318,164000,1624436275,16580,16580,16580,16580,0
20250318,163900,1624436275,16580,16580,16580,16580,0
20250318,163800,1624436275,16580,16580,16580,16580,0
20250318,163700,1624436275,16580,16580,16580,16580,0
20250318,163600,1624436275,16580,16580,16580,16580,0
20250318,163500,1624436275,16580,16580,16580,16580,0
20250318,163400,1624436275,16580,16580,16580,16580,0
20250318,163300,1624436275,16580,16580,16580,16580,0
20250318,163200,1624436275,16580,16580,16580,16580,0
20250318,163100,1624436275,16580,16580,16580,16580,0
20250318,163000,1624436275,16580,16580,16580,16580,0
20250318,162900,1624436275,16580,16580,16580,16580,0
20250318,162800,1624436275,16580,16580,16580,16580,0
20250318,162700,1624436275,16580,16580,16580,16580,0
20250318,162600,1624436275,16580,16580,16580,16580,0
20250318,162500,1624436275,16580,16580,16580,16580,0
20250318,162400,1624436275,16580,16580,16580,16580,0
20250318,162300,1624436275,16580,16580,16580,16580,0
20250318,162200,1624436275,16580,16580,16580,16580,0
20250318,162100,1624436275,16580,16580,16580,16580,0
20250318,162000,1624436275,16580,16580,16580,16580,0
20250318,161900,1624436275,16580,16580,16580,16580,0
20250318,161800,1624436275,16580,16580,16580,16580,0
20250318,161700,1624436275,16580,16580,16580,16580,0
20250318,161600,1624436275,16580,16580,16580,16580,0
20250318,161500,1624436275,16580,16580,16580,16580,0
20250318,161400,1624436275,16580,16580,16580,16580,1925
20250318,161300,1624436275,16580,16580,16580,16580,0
20250318,161200,1624436275,16580,16580,16580,16580,0
20250318,161100,1624436275,16580,16580,16580,16580,0
20250318,161000,1624436275,16580,16580,16580,16580,0
20250318,160900,1624436275,16580,16580,16580,16580,0
20250318,160800,1624436275,16580,16580,16580,16580,0
20250318,160700,1624436275,16580,16580,16580,16580,0
20250318,160600,1624436275,16580,16580,16580,16580,0
20250318,160500,1624436275,16580,16580,16580,16580,0
20250318,160400,1624436275,16580,16580,16580,16580,0
20250318,160300,1624436275,16580,16580,16580,16580,0
20250318,160200,1624436275,16580,16580,16580,16580,0
20250318,160100,1624436275,16580,16580,16580,16580,0
20250318,160000,1624436275,16580,16580,16580,16580,0
20250318,155900,1624436275,16580,16580,16580,16580,0
20250318,155800,1624436275,16580,16580,16580,16580,0
20250318,155700,1624436275,16580,16580,16580,16580,0
20250318,155600,1624436275,16580,16580,16580,16580,0
20250318,155500,1624436275,16580,16580,16580,16580,0
20250318,155400,1624436275,16580,16580,16580,16580,0
20250318,155300,1624436275,16580,16580,16580,16580,0
20250318,155200,1624436275,16580,16580,16580,16580,0
20250318,155100,1624436275,16580,16580,16580,16580,0
20250318,155000,1624436275,16580,16580,16580,16580,0
20250318,154900,1624436275,16580,16580,16580,16580,0
20250318,154800,1624436275,16580,16580,16580,16580,0
20250318,154700,1624436275,16580,16580,16580,16580,0
20250318,154600,1624436275,16580,16580,16580,16580,0
20250318,154500,1624436275,16580,16580,16580,16580,0
20250318,154400,1624436275,16580,16580,16580,16580,1925
20250318,154300,1624436275,16580,16580,16580,16580,0
20250318,154200,1624436275,16580,16580,16580,16580,0
20250318,154100,1624436275,16580,16580,16580,16580,0
20250318,154000,1624436275,16580,16580,16580,16580,0
20250318,153900,1624436275,16580,16580,16580,16580,0
20250318,153800,1624436275,16580,16580,16580,16580,0
20250318,153700,1624436275,16580,16580,16580,16580,0
20250318,153600,1624436275,16580,16580,16580,16580,0
20250318,153500,1624436275,16580,16580,16580,16580,0
20250318,153400,1624436275,16580,16580,16580,16580,0
20250318,153300,1624436275,16580,16580,16580,16580,0
20250318,153200,1624436275,16580,16580,16580,16580,0
20250318,153100,1624436275,16580,16580,16580,16580,0
20250318,153000,1624436275,16580,16580,16580,16580,1925
20250318,152900,1592519775,16600,16600,16600,16600,0
20250318,152800,1592519775,16600,16600,16600,16600,0
20250318,152700,1592519775,16600,16600,16600,16600,0
20250318,152600,1592519775,16600,16600,16600,16600,0
20250318,152500,1592519775,16600,16600,16600,16600,0
20250318,152400,1592519775,16600,16600,16600,16600,0
20250318,152300,1592519775,16600,16600,16600,16600,0
20250318,152200,1592519775,16600,16600,16600,16600,0
20250318,152100,1592519775,16600,16600,16600,16600,0
20250318,152000,1592519775,16600,16600,16600,16600,0
20250318,151900,1592519775,16600,16600,16600,16580,82
20250318,151800,1591159175,16600,16600,16600,16580,1049
20250318,151700,1573760975,16620,16620,16620,16610,61
20250318,151600,1572747255,16620,16610,16640,16600,375
20250318,151500,1566518805,16630,16620,16640,16620,641
20250318,151400,1555860200,16620,16600,16620,16600,187
20250318,151300,1552755420,16610,16610,16610,16580,9
20250318,151200,1552606140,16590,16580,16590,16580,17
20250318,151100,1552324160,16580,16580,16580,16580,256
20250318,151000,1548079680,16580,16570,16600,16570,42
20250318,150900,1547383310,16580,16580,16580,16580,5
20250318,150800,1547300410,16590,16600,16600,16590,90
20250318,150700,1545807010,16610,16610,16610,16610,1
20250318,150600,1545790400,16570,16580,16580,16570,101
20250318,150500,1544115940,16620,16620,16620,16620,0
20250318,150400,1544115940,16620,16620,16620,16620,302
20250318,150300,1539096700,16620,16620,16620,16620,3
20250318,150200,1539046840,16630,16630,16630,16580,92
20250318,150100,1537521330,16600,16580,16600,16580,2077
20250318,150000,1503056220,16590,16590,16590,16580,214
20250318,145900,1499507920,16590,16590,16590,16590,86
20250318,145800,1498081180,16590,16590,16590,16590,0
20250318,145700,1498081180,16590,16580,16590,16580,119
20250318,145600,1496108070,16580,16560,16580,16560,223
20250318,145500,1492414730,16580,16560,16580,16560,25
20250318,145400,1492000690,16580,16580,16580,16560,177
20250318,145300,1489068590,16580,16580,16580,16570,183
20250318,145200,1486035840,16580,16580,16580,16580,0
20250318,145100,1486035840,16580,16580,16580,16580,2
20250318,145000,1486002680,16580,16580,16580,16580,66
20250318,144900,1484908400,16580,16580,16580,16570,15
20250318,144800,1484659830,16580,16580,16580,16580,50
20250318,144700,1483830830,16580,16580,16580,16580,35
20250318,144600,1483250530,16580,16560,16580,16560,64
20250318,144500,1482189430,16580,16580,16580,16580,1
20250318,144400,1482172850,16560,16560,16560,16560,1
20250318,144300,1482156290,16580,16580,16580,16580,73
20250318,144200,1480945950,16590,16590,16590,16590,108
20250318,144100,1479154230,16550,16575,16600,16550,22
20250318,144000,1478789155,16600,16600,16600,16600,0
20250318,143900,1478789155,16600,16600,16600,16600,2
20250318,143800,1478755955,16600,16580,16600,16580,3
20250318,143700,1478706185,16560,16570,16580,16560,272
20250318,143600,1474199355,16570,16580,16580,16570,136
20250318,143500,1471945465,16580,16580,16580,16580,0
20250318,143400,1471945465,16580,16580,16580,16580,6
20250318,143300,1471845985,16590,16600,16600,16590,107
20250318,143200,1470070845,16590,16590,16590,16590,25
20250318,143100,1469656095,16610,16610,16610,16610,0
20250318,143000,1469656095,16610,16600,16610,16600,113
20250318,142900,1467779835,16600,16610,16610,16600,52
20250318,142800,1466916585,16610,16610,16610,16610,0
20250318,142700,1466916585,16610,16610,16610,16610,0
20250318,142600,1466916585,16610,16610,16620,16610,143
20250318,142500,1464541005,16610,16610,16610,16610,4
20250318,142400,1464474565,16650,16650,16650,16650,0
20250318,142300,1464474565,16650,16650,16650,16650,0
20250318,142200,1464474565,16650,16650,16650,16650,0
20250318,142100,1464474565,16650,16570,16650,16570,6
20250318,142000,1464374745,16650,16640,16650,16640,4
20250318,141900,1464308175,16630,16630,16630,16630,300
20250318,141800,1459319175,16650,16630,16650,16630,75
20250318,141700,1458071885,16660,16660,16660,16660,0
20250318,141600,1458071885,16660,16660,16660,16660,0
20250318,141500,1458071885,16660,16660,16660,16660,1
20250318,141400,1458055225,16660,16650,16660,16650,168
20250318,141300,1455257980,16660,16660,16660,16650,16
20250318,141200,1454991550,16660,16660,16660,16660,402
20250318,141100,1448294230,16660,16650,16660,16650,46
20250318,141000,1447528290,16660,16650,16660,16650,148
20250318,140900,1445064050,16660,16660,16660,16660,2
20250318,140800,1445030730,16660,16610,16660,16610,1203
20250318,140700,1425006630,16610,16610,16610,16610,300
20250318,140600,1420023630,16610,16610,16610,16610,1
20250318,140500,1420007020,16600,16600,16600,16600,97
20250318,140400,1418396820,16600,16600,16600,16600,0
20250318,140300,1418396820,16600,16600,16600,16600,3
20250318,140200,1418347020,16600,16600,16600,16600,2
20250318,140100,1418313820,16600,16590,16600,16590,138
20250318,140000,1416023240,16600,16590,16600,16590,340
20250318,135900,1410382610,16590,16590,16590,16590,981
20250318,135800,1394107820,16590,16590,16590,16590,0
20250318,135700,1394107820,16590,16590,16590,16590,0
20250318,135600,1394107820,16590,16590,16590,16590,3
20250318,135500,1394058050,16590,16590,16590,16590,76
20250318,135400,1392797210,16590,16590,16590,16590,0
20250318,135300,1392797210,16590,16590,16590,16540,57
20250318,135200,1391852570,16590,16590,16590,16590,2
20250318,135100,1391819390,16590,16590,16590,16590,0
20250318,135000,1391819390,16590,16580,16590,16540,52
20250318,134900,1390957320,16590,16590,16590,16590,0
20250318,134800,1390957320,16590,16580,16590,16580,12
20250318,134700,1390758350,16580,16550,16580,16550,6
20250318,134600,1390659020,16590,16580,16590,16580,101
20250318,134500,1388984430,16590,16590,16590,16590,0
20250318,134400,1388984430,16590,16590,16590,16590,0
20250318,134300,1388984430,16590,16550,16590,16540,946
20250318,134200,1373321540,16560,16540,16560,16540,200
20250318,134100,1370013520,16540,16490,16540,16490,44
20250318,134000,1369287910,16500,16510,16520,16500,3212
20250318,133900,1316275950,16510,16510,16510,16510,50
20250318,133800,1315450450,16510,16510,16510,16510,0
20250318,133700,1315450450,16510,16520,16520,16510,107
20250318,133600,1313683775,16520,16520,16520,16520,28
20250318,133500,1313221215,16520,16510,16520,16510,62
20250318,133400,1312197375,16520,16520,16520,16520,10
20250318,133300,1312032175,16520,16510,16520,16510,162
20250318,133200,1309357335,16510,16510,16510,16510,70
20250318,133100,1308201635,16520,16520,16520,16520,0
20250318,133000,1308201635,16520,16520,16520,16520,13
20250318,132900,1307986875,16510,16520,16520,16510,185
20250318,132800,1304932345,16520,16515,16520,16510,28
20250318,132700,1304469965,16515,16510,16515,16510,168
20250318,132600,1301696280,16510,16510,16510,16510,1
20250318,132500,1301679770,16510,16510,16510,16510,278
20250318,132400,1297089990,16520,16525,16530,16520,321
20250318,132300,1291786210,16525,16530,16530,16525,3
20250318,132200,1291736625,16520,16530,16530,16520,819
20250318,132100,1278203095,16535,16540,16540,16535,105
20250318,132000,1276466420,16540,16580,16580,16540,373
20250318,131900,1270296800,16580,16550,16580,16540,1493
20250318,131800,1245599530,16580,16580,16580,16580,1
20250318,131700,1245582950,16540,16550,16550,16540,214
20250318,131600,1242041450,16550,16560,16560,16550,1182
20250318,131500,1222469330,16590,16590,16590,16590,4
20250318,131400,1222402970,16590,16590,16590,16590,0
20250318,131300,1222402970,16590,16590,16590,16590,1
20250318,131200,1222386380,16550,16590,16590,16550,3
20250318,131100,1222336650,16550,16590,16590,16550,223
20250318,131000,1218644140,16610,16610,16610,16610,0
20250318,130900,1218644140,16610,16610,16610,16610,0
20250318,130800,1218644140,16610,16590,16610,16590,48
20250318,130700,1217847800,16580,16560,16580,16560,18
20250318,130600,1217549540,16560,16560,16560,16560,30
20250318,130500,1217052740,16560,16560,16560,16560,100
20250318,130400,1215396740,16560,16550,16560,16550,179
20250318,130300,1212432600,16550,16550,16550,16550,210
20250318,130200,1208957100,16560,16560,16560,16560,0
20250318,130100,1208957100,16560,16580,16580,16560,290
20250318,130000,1204154240,16580,16580,16580,16580,2
20250318,125900,1204121080,16590,16590,16590,16590,23
20250318,125800,1203739510,16590,16590,16590,16580,60
20250318,125700,1202744260,16610,16610,16610,16610,1
20250318,125600,1202727650,16600,16600,16600,16600,5
20250318,125500,1202644650,16610,16610,16610,16610,1
20250318,125400,1202628040,16600,16600,16600,16600,708
20250318,125300,1190875240,16600,16600,16600,16600,0
20250318,125200,1190875240,16600,16600,16600,16600,1
20250318,125100,1190858640,16570,16570,16570,16570,0
20250318,125000,1190858640,16570,16570,16570,16570,0
20250318,124900,1190858640,16570,16550,16570,16550,1905
20250318,124800,1159292890,16550,16540,16550,16540,379
20250318,124700,1153022940,16540,16540,16540,16540,479
20250318,124600,1145100280,16550,16560,16570,16550,1236
20250318,124500,1124641970,16570,16570,16570,16570,101
20250318,124400,1122968400,16580,16580,16580,16580,5
20250318,124300,1122885500,16580,16585,16585,16580,190
20250318,124200,1119735245,16590,16590,16590,16590,111
20250318,124100,1117893755,16610,16610,16610,16610,3
20250318,124000,1117843925,16580,16610,16610,16580,2870
20250318,123900,1070210405,16640,16640,16640,16640,0
20250318,123800,1070210405,16640,16640,16640,16640,2
20250318,123700,1070177125,16610,16620,16620,16610,968
20250318,123600,1054098245,16620,16620,16620,16620,0
20250318,123500,1054098245,16620,16620,16620,16620,10
20250318,123400,1053932045,16620,16620,16620,16620,600
20250318,123300,1043960045,16620,16620,16620,16610,60
20250318,123200,1042962935,16620,16620,16620,16620,0
20250318,123100,1042962935,16620,16640,16680,16620,1144
20250318,123000,1023939645,16650,16660,16670,16650,121
20250318,122900,1021924705,16670,16670,16670,16670,0
20250318,122800,1021924705,16670,16670,16670,16670,0
20250318,122700,1021924705,16670,16670,16670,16670,2
20250318,122600,1021891365,16640,16640,16640,16640,0
20250318,122500,1021891365,16640,16640,16640,16640,0
20250318,122400,1021891365,16640,16640,16640,16640,0
20250318,122300,1021891365,16640,16640,16640,16640,133
20250318,122200,1019678245,16680,16680,16680,16680,0
20250318,122100,1019678245,16680,16640,16680,16640,146
20250318,122000,1017248765,16640,16640,16640,16640,201
20250318,121900,1013904125,16645,16645,16645,16645,20
20250318,121800,1013571225,16650,16650,16650,16650,1141
20250318,121700,994573575,16660,16660,16660,16660,63
20250318,121600,993523995,16665,16665,16665,16665,10
20250318,121500,993357345,16665,16665,16665,16665,5
20250318,121400,993274020,16680,16680,16680,16660,624
20250318,121300,982876440,16670,16670,16670,16670,0
20250318,121200,982876440,16670,16670,16670,16670,68
20250318,121100,981742880,16670,16670,16670,16670,141
20250318,121000,979392410,16670,16670,16670,16670,251
20250318,120900,975208240,16680,16680,16680,16680,0
20250318,120800,975208240,16680,16680,16680,16680,0
20250318,120700,975208240,16680,16680,16680,16680,0
20250318,120600,975208240,16680,16680,16680,16680,527
20250318,120500,966417880,16680,16680,16680,16680,0
20250318,120400,966417880,16680,16680,16680,16680,100
20250318,120300,964749880,16680,16680,16680,16680,0
20250318,120200,964749880,16680,16680,16680,16680,93
20250318,120100,963198640,16680,16680,16680,16680,1
20250318,120000,963181960,16680,16680,16680,16680,190
20250318,115900,960012760,16680,16680,16680,16680,0
20250318,115800,960012760,16680,16680,16700,16680,18
20250318,115700,959712455,16670,16680,16680,16670,215
20250318,115600,956127755,16680,16680,16680,16680,0
20250318,115500,956127755,16680,16680,16680,16680,1
20250318,115400,956111075,16690,16690,16690,16690,0
20250318,115300,956111075,16690,16690,16690,16690,0
20250318,115200,956111075,16690,16690,16690,16690,1
20250318,115100,956094385,16700,16700,16700,16700,1
20250318,115000,956077685,16680,16680,16680,16680,5
20250318,114900,955994285,16680,16680,16680,16680,0
20250318,114800,955994285,16680,16680,16680,16680,66
20250318,114700,954893405,16680,16680,16680,16680,5
20250318,114600,954810005,16680,16690,16690,16680,7
20250318,114500,954693205,16670,16670,16670,16670,0
20250318,114400,954693205,16670,16670,16670,16670,0
20250318,114300,954693205,16670,16685,16685,16670,213
20250318,114200,951140995,16700,16700,16700,16700,108
20250318,114100,949337395,16700,16680,16700,16680,45
20250318,114000,948586755,16680,16680,16680,16680,10
20250318,113900,948419955,16680,16680,16680,16680,3
20250318,113800,948369915,16675,16675,16675,16675,200
20250318,113700,945034915,16675,16675,16675,16675,3
20250318,113600,944984890,16675,16675,16675,16675,1
20250318,113500,944968215,16675,16680,16680,16670,940
20250318,113400,929295995,16680,16680,16680,16680,5
20250318,113300,929212595,16680,16680,16680,16680,300
20250318,113200,924208595,16670,16670,16670,16670,0
20250318,113100,924208595,16670,16670,16670,16670,50
20250318,113000,923375095,16670,16720,16720,16670,2
20250318,112900,923341705,16670,16670,16670,16670,1000
20250318,112800,906671705,16670,16670,16670,16670,50
20250318,112700,905838205,16670,16670,16670,16670,2
20250318,112600,905804865,16670,16680,16680,16670,500
20250318,112500,897465585,16720,16720,16720,16720,0
20250318,112400,897465585,16720,16720,16720,16720,0
20250318,112300,897465585,16720,16680,16720,16680,326
20250318,112200,892027485,16680,16680,16700,16680,11
20250318,112100,891843965,16680,16680,16680,16680,3
20250318,112000,891793925,16680,16680,16680,16680,0
20250318,111900,891793925,16680,16720,16720,16680,88
20250318,111800,890326005,16680,16690,16690,16680,19
20250318,111700,890008985,16680,16680,16680,16680,0
20250318,111600,890008985,16680,16690,16720,16680,739
20250318,111500,877679805,16690,16690,16690,16690,0
20250318,111400,877679805,16690,16690,16720,16690,335
20250318,111300,872088595,16720,16720,16720,16720,2
20250318,111200,872055155,16720,16690,16720,16690,182
20250318,111100,869014515,16690,16710,16720,16690,716
20250318,111000,857063445,16710,16710,16710,16710,1
20250318,110900,857046735,16720,16720,16720,16720,0
20250318,110800,857046735,16720,16720,16720,16720,0
20250318,110700,857046735,16720,16720,16720,16720,2
20250318,110600,857013295,16700,16700,16700,16700,10
20250318,110500,856846295,16720,16720,16720,16720,2
20250318,110400,856812855,16720,16710,16720,16710,22
20250318,110300,856445215,16720,16720,16720,16720,0
20250318,110200,856445215,16720,16720,16720,16720,0
20250318,110100,856445215,16720,16720,16720,16720,0
20250318,110000,856445215,16720,16720,16720,16720,23
20250318,105900,856060655,16730,16730,16730,16730,0
20250318,105800,856060655,16730,16730,16730,16730,20
20250318,105700,855726055,16730,16730,16730,16730,2
20250318,105600,855692595,16720,16720,16720,16720,0
20250318,105500,855692595,16720,16720,16730,16720,175
20250318,105400,852766575,16730,16730,16730,16730,0
20250318,105300,852766575,16730,16730,16730,16730,0
20250318,105200,852766575,16730,16690,16730,16690,3
20250318,105100,852716425,16730,16730,16730,16730,361
20250318,105000,846676895,16730,16730,16730,16730,1
20250318,104900,846660165,16690,16690,16690,16690,17
20250318,104800,846376435,16730,16730,16730,16730,0
20250318,104700,846376435,16730,16730,16730,16730,0
20250318,104600,846376435,16730,16730,16730,16730,8
20250318,104500,846242595,16730,16730,16730,16730,2
20250318,104400,846209135,16700,16700,16700,16700,162
20250318,104300,843503735,16700,16690,16700,16690,19
20250318,104200,843186565,16680,16680,16680,16680,120
20250318,104100,841184965,16700,16700,16700,16700,0
20250318,104000,841184965,16700,16700,16700,16700,1
20250318,103900,841168265,16730,16730,16730,16730,0
20250318,103800,841168265,16730,16730,16730,16730,2
20250318,103700,841134805,16720,16680,16720,16680,678
20250318,103600,829814245,16680,16685,16685,16670,1025
20250318,103500,812717740,16690,16690,16690,16690,3
20250318,103400,812667670,16690,16690,16690,16690,50
20250318,103300,811833170,16690,16720,16720,16690,1640
20250318,103200,784437870,16720,16710,16720,16710,347
20250318,103100,778639490,16710,16720,16740,16710,653
20250318,103000,767727170,16720,16740,16740,16720,191
20250318,102900,764533630,16740,16740,16740,16740,0
20250318,102800,764533630,16740,16730,16740,16720,103
20250318,102700,762811400,16730,16730,16730,16730,20
20250318,102600,762476800,16730,16730,16730,16730,342
20250318,102500,756755140,16730,16730,16730,16720,14
20250318,102400,756520950,16730,16730,16730,16730,0
20250318,102300,756520950,16730,16730,16730,16720,1002
20250318,102200,739767440,16720,16740,16740,16720,220
20250318,102100,736087240,16740,16730,16740,16730,510
20250318,102000,727554930,16740,16750,16750,16740,171
20250318,101900,724692280,16770,16750,16780,16750,473
20250318,101800,716769480,16780,16780,16780,16750,520
20250318,101700,708057650,16790,16750,16790,16750,103
20250318,101600,706332360,16800,16790,16800,16750,1562
20250318,101500,680131750,16810,16810,16810,16810,0
20250318,101400,680131750,16810,16810,16810,16810,0
20250318,101300,680131750,16810,16800,16810,16780,654
20250318,101200,669144650,16780,16800,16800,16780,19
20250318,101100,668825750,16810,16830,16840,16810,946
20250318,101000,652915420,16830,16780,16830,16780,612
20250318,100900,642631910,16800,16790,16800,16790,19
20250318,100800,642312720,16800,16780,16800,16780,653
20250318,100700,631342660,16800,16770,16800,16770,376
20250318,100600,625033820,16770,16770,16770,16740,15
20250318,100500,624782570,16780,16730,16780,16730,590
20250318,100400,614908770,16720,16770,16790,16720,217
20250318,100300,611269700,16740,16740,16740,16740,113
20250318,100200,609378080,16770,16790,16790,16710,4234
20250318,100100,538475280,16800,16820,16820,16780,1314
20250318,100000,516399370,16820,16800,16830,16750,3351
20250318,095900,460068290,16800,16800,16800,16750,1204
20250318,095800,439891690,16800,16740,16820,16740,3666
20250318,095700,378347930,16730,16710,16730,16710,1230
20250318,095600,357784720,16720,16710,16720,16710,238
20250318,095500,353807720,16710,16710,16710,16700,368
20250318,095400,347662090,16730,16700,16730,16700,426
20250318,095300,340543250,16700,16710,16710,16700,210
20250318,095200,337036200,16700,16700,16710,16700,287
20250318,095100,332243290,16710,16680,16710,16680,85
20250318,095000,330825430,16710,16680,16710,16680,5
20250318,094900,330741970,16710,16680,16710,16680,233
20250318,094800,326855420,16710,16710,16710,16700,18
20250318,094700,326554790,16690,16700,16700,16690,673
20250318,094600,315321060,16720,16700,16720,16680,736
20250318,094500,303030660,16720,16720,16720,16720,112
20250318,094400,301158020,16720,16710,16720,16690,410
20250318,094300,294312790,16710,16700,16710,16700,30
20250318,094200,293811730,16710,16710,16710,16710,20
20250318,094100,293477530,16730,16730,16730,16730,2
20250318,094000,293444070,16730,16730,16730,16690,63
20250318,093900,292392260,16730,16730,16730,16730,8
20250318,093800,292258420,16740,16740,16740,16740,11
20250318,093700,292074280,16740,16740,16740,16740,73
20250318,093600,290852260,16740,16720,16740,16720,555
20250318,093500,281570090,16670,16670,16700,16670,580
20250318,093400,271885590,16660,16670,16680,16660,86
20250318,093300,270451510,16670,16680,16680,16670,3
20250318,093200,270401490,16670,16680,16680,16660,1098
20250318,093100,252088930,16680,16690,16690,16680,115
20250318,093000,250169600,16690,16680,16690,16680,6
20250318,092900,250069470,16680,16700,16700,16680,35
20250318,092800,249485370,16700,16700,16700,16700,843
20250318,092700,235407270,16690,16690,16690,16690,170
20250318,092600,232569970,16690,16680,16690,16680,204
20250318,092500,229165220,16700,16690,16700,16690,27
20250318,092400,228714550,16690,16700,16700,16680,137
20250318,092300,226427120,16680,16690,16690,16680,900
20250318,092200,211414890,16690,16700,16720,16680,43
20250318,092100,210697200,16740,16670,16740,16670,89
20250318,092000,209212230,16670,16670,16670,16670,62
20250318,091900,208178690,16660,16670,16670,16660,969
20250318,091800,192029060,16670,16690,16710,16660,1591
20250318,091700,165471390,16690,16670,16690,16670,151
20250318,091600,162952220,16680,16680,16680,16680,0
20250318,091500,162952220,16680,16680,16680,16670,104
20250318,091400,161217810,16680,16600,16680,16580,269
20250318,091300,156754000,16580,16580,16580,16580,21
20250318,091200,156405820,16580,16620,16620,16580,70
20250318,091100,155243940,16600,16540,16600,16540,269
20250318,091000,150784160,16600,16600,16600,16540,1589
20250318,090900,124466190,16600,16600,16600,16600,95
20250318,090800,122889190,16600,16600,16600,16600,238
20250318,090700,118938390,16600,16560,16600,16550,180
20250318,090600,115956940,16560,16580,16580,16560,869
20250318,090500,101566180,16560,16640,16640,16560,2423
20250318,090400,61329350,16640,16720,16720,16640,87
20250318,090300,59874870,16720,16640,16720,16630,527
20250318,090200,51106780,16680,16620,16680,16600,680
20250318,090100,39810260,16600,16700,16700,16600,661
20250318,090000,28808580,16720,16780,16780,16720,1722
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194400 1624436275 16580 16580 16580 16580 1925
3 20250318 194300 1624436275 16580 16580 16580 16580 0
4 20250318 194200 1624436275 16580 16580 16580 16580 0
5 20250318 194100 1624436275 16580 16580 16580 16580 0
6 20250318 194000 1624436275 16580 16580 16580 16580 0
7 20250318 193900 1624436275 16580 16580 16580 16580 0
8 20250318 193800 1624436275 16580 16580 16580 16580 0
9 20250318 193700 1624436275 16580 16580 16580 16580 0
10 20250318 193600 1624436275 16580 16580 16580 16580 0
11 20250318 193500 1624436275 16580 16580 16580 16580 0
12 20250318 193400 1624436275 16580 16580 16580 16580 0
13 20250318 193300 1624436275 16580 16580 16580 16580 0
14 20250318 193200 1624436275 16580 16580 16580 16580 0
15 20250318 193100 1624436275 16580 16580 16580 16580 0
16 20250318 193000 1624436275 16580 16580 16580 16580 0
17 20250318 192900 1624436275 16580 16580 16580 16580 0
18 20250318 192800 1624436275 16580 16580 16580 16580 0
19 20250318 192700 1624436275 16580 16580 16580 16580 0
20 20250318 192600 1624436275 16580 16580 16580 16580 0
21 20250318 192500 1624436275 16580 16580 16580 16580 0
22 20250318 192400 1624436275 16580 16580 16580 16580 0
23 20250318 192300 1624436275 16580 16580 16580 16580 0
24 20250318 192200 1624436275 16580 16580 16580 16580 0
25 20250318 192100 1624436275 16580 16580 16580 16580 0
26 20250318 192000 1624436275 16580 16580 16580 16580 0
27 20250318 191900 1624436275 16580 16580 16580 16580 0
28 20250318 191800 1624436275 16580 16580 16580 16580 0
29 20250318 191700 1624436275 16580 16580 16580 16580 0
30 20250318 191600 1624436275 16580 16580 16580 16580 0
31 20250318 191500 1624436275 16580 16580 16580 16580 0
32 20250318 191400 1624436275 16580 16580 16580 16580 1925
33 20250318 191300 1624436275 16580 16580 16580 16580 0
34 20250318 191200 1624436275 16580 16580 16580 16580 0
35 20250318 191100 1624436275 16580 16580 16580 16580 0
36 20250318 191000 1624436275 16580 16580 16580 16580 0
37 20250318 190900 1624436275 16580 16580 16580 16580 0
38 20250318 190800 1624436275 16580 16580 16580 16580 0
39 20250318 190700 1624436275 16580 16580 16580 16580 0
40 20250318 190600 1624436275 16580 16580 16580 16580 0
41 20250318 190500 1624436275 16580 16580 16580 16580 0
42 20250318 190400 1624436275 16580 16580 16580 16580 0
43 20250318 190300 1624436275 16580 16580 16580 16580 0
44 20250318 190200 1624436275 16580 16580 16580 16580 0
45 20250318 190100 1624436275 16580 16580 16580 16580 0
46 20250318 190000 1624436275 16580 16580 16580 16580 0
47 20250318 185900 1624436275 16580 16580 16580 16580 0
48 20250318 185800 1624436275 16580 16580 16580 16580 0
49 20250318 185700 1624436275 16580 16580 16580 16580 0
50 20250318 185600 1624436275 16580 16580 16580 16580 0
51 20250318 185500 1624436275 16580 16580 16580 16580 0
52 20250318 185400 1624436275 16580 16580 16580 16580 0
53 20250318 185300 1624436275 16580 16580 16580 16580 0
54 20250318 185200 1624436275 16580 16580 16580 16580 0
55 20250318 185100 1624436275 16580 16580 16580 16580 0
56 20250318 185000 1624436275 16580 16580 16580 16580 0
57 20250318 184900 1624436275 16580 16580 16580 16580 0
58 20250318 184800 1624436275 16580 16580 16580 16580 0
59 20250318 184700 1624436275 16580 16580 16580 16580 0
60 20250318 184600 1624436275 16580 16580 16580 16580 0
61 20250318 184500 1624436275 16580 16580 16580 16580 0
62 20250318 184400 1624436275 16580 16580 16580 16580 1925
63 20250318 184300 1624436275 16580 16580 16580 16580 0
64 20250318 184200 1624436275 16580 16580 16580 16580 0
65 20250318 184100 1624436275 16580 16580 16580 16580 0
66 20250318 184000 1624436275 16580 16580 16580 16580 0
67 20250318 183900 1624436275 16580 16580 16580 16580 0
68 20250318 183800 1624436275 16580 16580 16580 16580 0
69 20250318 183700 1624436275 16580 16580 16580 16580 0
70 20250318 183600 1624436275 16580 16580 16580 16580 0
71 20250318 183500 1624436275 16580 16580 16580 16580 0
72 20250318 183400 1624436275 16580 16580 16580 16580 0
73 20250318 183300 1624436275 16580 16580 16580 16580 0
74 20250318 183200 1624436275 16580 16580 16580 16580 0
75 20250318 183100 1624436275 16580 16580 16580 16580 0
76 20250318 183000 1624436275 16580 16580 16580 16580 0
77 20250318 182900 1624436275 16580 16580 16580 16580 0
78 20250318 182800 1624436275 16580 16580 16580 16580 0
79 20250318 182700 1624436275 16580 16580 16580 16580 0
80 20250318 182600 1624436275 16580 16580 16580 16580 0
81 20250318 182500 1624436275 16580 16580 16580 16580 0
82 20250318 182400 1624436275 16580 16580 16580 16580 0
83 20250318 182300 1624436275 16580 16580 16580 16580 0
84 20250318 182200 1624436275 16580 16580 16580 16580 0
85 20250318 182100 1624436275 16580 16580 16580 16580 0
86 20250318 182000 1624436275 16580 16580 16580 16580 0
87 20250318 181900 1624436275 16580 16580 16580 16580 0
88 20250318 181800 1624436275 16580 16580 16580 16580 0
89 20250318 181700 1624436275 16580 16580 16580 16580 0
90 20250318 181600 1624436275 16580 16580 16580 16580 0
91 20250318 181500 1624436275 16580 16580 16580 16580 0
92 20250318 181400 1624436275 16580 16580 16580 16580 1925
93 20250318 181300 1624436275 16580 16580 16580 16580 0
94 20250318 181200 1624436275 16580 16580 16580 16580 0
95 20250318 181100 1624436275 16580 16580 16580 16580 0
96 20250318 181000 1624436275 16580 16580 16580 16580 0
97 20250318 180900 1624436275 16580 16580 16580 16580 0
98 20250318 180800 1624436275 16580 16580 16580 16580 0
99 20250318 180700 1624436275 16580 16580 16580 16580 0
100 20250318 180600 1624436275 16580 16580 16580 16580 0
101 20250318 180500 1624436275 16580 16580 16580 16580 0
102 20250318 180400 1624436275 16580 16580 16580 16580 0
103 20250318 180300 1624436275 16580 16580 16580 16580 0
104 20250318 180200 1624436275 16580 16580 16580 16580 0
105 20250318 180100 1624436275 16580 16580 16580 16580 0
106 20250318 180000 1624436275 16580 16580 16580 16580 0
107 20250318 175900 1624436275 16580 16580 16580 16580 0
108 20250318 175800 1624436275 16580 16580 16580 16580 0
109 20250318 175700 1624436275 16580 16580 16580 16580 0
110 20250318 175600 1624436275 16580 16580 16580 16580 0
111 20250318 175500 1624436275 16580 16580 16580 16580 0
112 20250318 175400 1624436275 16580 16580 16580 16580 0
113 20250318 175300 1624436275 16580 16580 16580 16580 0
114 20250318 175200 1624436275 16580 16580 16580 16580 0
115 20250318 175100 1624436275 16580 16580 16580 16580 0
116 20250318 175000 1624436275 16580 16580 16580 16580 0
117 20250318 174900 1624436275 16580 16580 16580 16580 0
118 20250318 174800 1624436275 16580 16580 16580 16580 0
119 20250318 174700 1624436275 16580 16580 16580 16580 0
120 20250318 174600 1624436275 16580 16580 16580 16580 0
121 20250318 174500 1624436275 16580 16580 16580 16580 0
122 20250318 174400 1624436275 16580 16580 16580 16580 1925
123 20250318 174300 1624436275 16580 16580 16580 16580 0
124 20250318 174200 1624436275 16580 16580 16580 16580 0
125 20250318 174100 1624436275 16580 16580 16580 16580 0
126 20250318 174000 1624436275 16580 16580 16580 16580 0
127 20250318 173900 1624436275 16580 16580 16580 16580 0
128 20250318 173800 1624436275 16580 16580 16580 16580 0
129 20250318 173700 1624436275 16580 16580 16580 16580 0
130 20250318 173600 1624436275 16580 16580 16580 16580 0
131 20250318 173500 1624436275 16580 16580 16580 16580 0
132 20250318 173400 1624436275 16580 16580 16580 16580 0
133 20250318 173300 1624436275 16580 16580 16580 16580 0
134 20250318 173200 1624436275 16580 16580 16580 16580 0
135 20250318 173100 1624436275 16580 16580 16580 16580 0
136 20250318 173000 1624436275 16580 16580 16580 16580 0
137 20250318 172900 1624436275 16580 16580 16580 16580 0
138 20250318 172800 1624436275 16580 16580 16580 16580 0
139 20250318 172700 1624436275 16580 16580 16580 16580 0
140 20250318 172600 1624436275 16580 16580 16580 16580 0
141 20250318 172500 1624436275 16580 16580 16580 16580 0
142 20250318 172400 1624436275 16580 16580 16580 16580 0
143 20250318 172300 1624436275 16580 16580 16580 16580 0
144 20250318 172200 1624436275 16580 16580 16580 16580 0
145 20250318 172100 1624436275 16580 16580 16580 16580 0
146 20250318 172000 1624436275 16580 16580 16580 16580 0
147 20250318 171900 1624436275 16580 16580 16580 16580 0
148 20250318 171800 1624436275 16580 16580 16580 16580 0
149 20250318 171700 1624436275 16580 16580 16580 16580 0
150 20250318 171600 1624436275 16580 16580 16580 16580 0
151 20250318 171500 1624436275 16580 16580 16580 16580 0
152 20250318 171400 1624436275 16580 16580 16580 16580 1925
153 20250318 171300 1624436275 16580 16580 16580 16580 0
154 20250318 171200 1624436275 16580 16580 16580 16580 0
155 20250318 171100 1624436275 16580 16580 16580 16580 0
156 20250318 171000 1624436275 16580 16580 16580 16580 0
157 20250318 170900 1624436275 16580 16580 16580 16580 0
158 20250318 170800 1624436275 16580 16580 16580 16580 0
159 20250318 170700 1624436275 16580 16580 16580 16580 0
160 20250318 170600 1624436275 16580 16580 16580 16580 0
161 20250318 170500 1624436275 16580 16580 16580 16580 0
162 20250318 170400 1624436275 16580 16580 16580 16580 0
163 20250318 170300 1624436275 16580 16580 16580 16580 0
164 20250318 170200 1624436275 16580 16580 16580 16580 0
165 20250318 170100 1624436275 16580 16580 16580 16580 0
166 20250318 170000 1624436275 16580 16580 16580 16580 0
167 20250318 165900 1624436275 16580 16580 16580 16580 0
168 20250318 165800 1624436275 16580 16580 16580 16580 0
169 20250318 165700 1624436275 16580 16580 16580 16580 0
170 20250318 165600 1624436275 16580 16580 16580 16580 0
171 20250318 165500 1624436275 16580 16580 16580 16580 0
172 20250318 165400 1624436275 16580 16580 16580 16580 0
173 20250318 165300 1624436275 16580 16580 16580 16580 0
174 20250318 165200 1624436275 16580 16580 16580 16580 0
175 20250318 165100 1624436275 16580 16580 16580 16580 0
176 20250318 165000 1624436275 16580 16580 16580 16580 0
177 20250318 164900 1624436275 16580 16580 16580 16580 0
178 20250318 164800 1624436275 16580 16580 16580 16580 0
179 20250318 164700 1624436275 16580 16580 16580 16580 0
180 20250318 164600 1624436275 16580 16580 16580 16580 0
181 20250318 164500 1624436275 16580 16580 16580 16580 0
182 20250318 164400 1624436275 16580 16580 16580 16580 1925
183 20250318 164300 1624436275 16580 16580 16580 16580 0
184 20250318 164200 1624436275 16580 16580 16580 16580 0
185 20250318 164100 1624436275 16580 16580 16580 16580 0
186 20250318 164000 1624436275 16580 16580 16580 16580 0
187 20250318 163900 1624436275 16580 16580 16580 16580 0
188 20250318 163800 1624436275 16580 16580 16580 16580 0
189 20250318 163700 1624436275 16580 16580 16580 16580 0
190 20250318 163600 1624436275 16580 16580 16580 16580 0
191 20250318 163500 1624436275 16580 16580 16580 16580 0
192 20250318 163400 1624436275 16580 16580 16580 16580 0
193 20250318 163300 1624436275 16580 16580 16580 16580 0
194 20250318 163200 1624436275 16580 16580 16580 16580 0
195 20250318 163100 1624436275 16580 16580 16580 16580 0
196 20250318 163000 1624436275 16580 16580 16580 16580 0
197 20250318 162900 1624436275 16580 16580 16580 16580 0
198 20250318 162800 1624436275 16580 16580 16580 16580 0
199 20250318 162700 1624436275 16580 16580 16580 16580 0
200 20250318 162600 1624436275 16580 16580 16580 16580 0
201 20250318 162500 1624436275 16580 16580 16580 16580 0
202 20250318 162400 1624436275 16580 16580 16580 16580 0
203 20250318 162300 1624436275 16580 16580 16580 16580 0
204 20250318 162200 1624436275 16580 16580 16580 16580 0
205 20250318 162100 1624436275 16580 16580 16580 16580 0
206 20250318 162000 1624436275 16580 16580 16580 16580 0
207 20250318 161900 1624436275 16580 16580 16580 16580 0
208 20250318 161800 1624436275 16580 16580 16580 16580 0
209 20250318 161700 1624436275 16580 16580 16580 16580 0
210 20250318 161600 1624436275 16580 16580 16580 16580 0
211 20250318 161500 1624436275 16580 16580 16580 16580 0
212 20250318 161400 1624436275 16580 16580 16580 16580 1925
213 20250318 161300 1624436275 16580 16580 16580 16580 0
214 20250318 161200 1624436275 16580 16580 16580 16580 0
215 20250318 161100 1624436275 16580 16580 16580 16580 0
216 20250318 161000 1624436275 16580 16580 16580 16580 0
217 20250318 160900 1624436275 16580 16580 16580 16580 0
218 20250318 160800 1624436275 16580 16580 16580 16580 0
219 20250318 160700 1624436275 16580 16580 16580 16580 0
220 20250318 160600 1624436275 16580 16580 16580 16580 0
221 20250318 160500 1624436275 16580 16580 16580 16580 0
222 20250318 160400 1624436275 16580 16580 16580 16580 0
223 20250318 160300 1624436275 16580 16580 16580 16580 0
224 20250318 160200 1624436275 16580 16580 16580 16580 0
225 20250318 160100 1624436275 16580 16580 16580 16580 0
226 20250318 160000 1624436275 16580 16580 16580 16580 0
227 20250318 155900 1624436275 16580 16580 16580 16580 0
228 20250318 155800 1624436275 16580 16580 16580 16580 0
229 20250318 155700 1624436275 16580 16580 16580 16580 0
230 20250318 155600 1624436275 16580 16580 16580 16580 0
231 20250318 155500 1624436275 16580 16580 16580 16580 0
232 20250318 155400 1624436275 16580 16580 16580 16580 0
233 20250318 155300 1624436275 16580 16580 16580 16580 0
234 20250318 155200 1624436275 16580 16580 16580 16580 0
235 20250318 155100 1624436275 16580 16580 16580 16580 0
236 20250318 155000 1624436275 16580 16580 16580 16580 0
237 20250318 154900 1624436275 16580 16580 16580 16580 0
238 20250318 154800 1624436275 16580 16580 16580 16580 0
239 20250318 154700 1624436275 16580 16580 16580 16580 0
240 20250318 154600 1624436275 16580 16580 16580 16580 0
241 20250318 154500 1624436275 16580 16580 16580 16580 0
242 20250318 154400 1624436275 16580 16580 16580 16580 1925
243 20250318 154300 1624436275 16580 16580 16580 16580 0
244 20250318 154200 1624436275 16580 16580 16580 16580 0
245 20250318 154100 1624436275 16580 16580 16580 16580 0
246 20250318 154000 1624436275 16580 16580 16580 16580 0
247 20250318 153900 1624436275 16580 16580 16580 16580 0
248 20250318 153800 1624436275 16580 16580 16580 16580 0
249 20250318 153700 1624436275 16580 16580 16580 16580 0
250 20250318 153600 1624436275 16580 16580 16580 16580 0
251 20250318 153500 1624436275 16580 16580 16580 16580 0
252 20250318 153400 1624436275 16580 16580 16580 16580 0
253 20250318 153300 1624436275 16580 16580 16580 16580 0
254 20250318 153200 1624436275 16580 16580 16580 16580 0
255 20250318 153100 1624436275 16580 16580 16580 16580 0
256 20250318 153000 1624436275 16580 16580 16580 16580 1925
257 20250318 152900 1592519775 16600 16600 16600 16600 0
258 20250318 152800 1592519775 16600 16600 16600 16600 0
259 20250318 152700 1592519775 16600 16600 16600 16600 0
260 20250318 152600 1592519775 16600 16600 16600 16600 0
261 20250318 152500 1592519775 16600 16600 16600 16600 0
262 20250318 152400 1592519775 16600 16600 16600 16600 0
263 20250318 152300 1592519775 16600 16600 16600 16600 0
264 20250318 152200 1592519775 16600 16600 16600 16600 0
265 20250318 152100 1592519775 16600 16600 16600 16600 0
266 20250318 152000 1592519775 16600 16600 16600 16600 0
267 20250318 151900 1592519775 16600 16600 16600 16580 82
268 20250318 151800 1591159175 16600 16600 16600 16580 1049
269 20250318 151700 1573760975 16620 16620 16620 16610 61
270 20250318 151600 1572747255 16620 16610 16640 16600 375
271 20250318 151500 1566518805 16630 16620 16640 16620 641
272 20250318 151400 1555860200 16620 16600 16620 16600 187
273 20250318 151300 1552755420 16610 16610 16610 16580 9
274 20250318 151200 1552606140 16590 16580 16590 16580 17
275 20250318 151100 1552324160 16580 16580 16580 16580 256
276 20250318 151000 1548079680 16580 16570 16600 16570 42
277 20250318 150900 1547383310 16580 16580 16580 16580 5
278 20250318 150800 1547300410 16590 16600 16600 16590 90
279 20250318 150700 1545807010 16610 16610 16610 16610 1
280 20250318 150600 1545790400 16570 16580 16580 16570 101
281 20250318 150500 1544115940 16620 16620 16620 16620 0
282 20250318 150400 1544115940 16620 16620 16620 16620 302
283 20250318 150300 1539096700 16620 16620 16620 16620 3
284 20250318 150200 1539046840 16630 16630 16630 16580 92
285 20250318 150100 1537521330 16600 16580 16600 16580 2077
286 20250318 150000 1503056220 16590 16590 16590 16580 214
287 20250318 145900 1499507920 16590 16590 16590 16590 86
288 20250318 145800 1498081180 16590 16590 16590 16590 0
289 20250318 145700 1498081180 16590 16580 16590 16580 119
290 20250318 145600 1496108070 16580 16560 16580 16560 223
291 20250318 145500 1492414730 16580 16560 16580 16560 25
292 20250318 145400 1492000690 16580 16580 16580 16560 177
293 20250318 145300 1489068590 16580 16580 16580 16570 183
294 20250318 145200 1486035840 16580 16580 16580 16580 0
295 20250318 145100 1486035840 16580 16580 16580 16580 2
296 20250318 145000 1486002680 16580 16580 16580 16580 66
297 20250318 144900 1484908400 16580 16580 16580 16570 15
298 20250318 144800 1484659830 16580 16580 16580 16580 50
299 20250318 144700 1483830830 16580 16580 16580 16580 35
300 20250318 144600 1483250530 16580 16560 16580 16560 64
301 20250318 144500 1482189430 16580 16580 16580 16580 1
302 20250318 144400 1482172850 16560 16560 16560 16560 1
303 20250318 144300 1482156290 16580 16580 16580 16580 73
304 20250318 144200 1480945950 16590 16590 16590 16590 108
305 20250318 144100 1479154230 16550 16575 16600 16550 22
306 20250318 144000 1478789155 16600 16600 16600 16600 0
307 20250318 143900 1478789155 16600 16600 16600 16600 2
308 20250318 143800 1478755955 16600 16580 16600 16580 3
309 20250318 143700 1478706185 16560 16570 16580 16560 272
310 20250318 143600 1474199355 16570 16580 16580 16570 136
311 20250318 143500 1471945465 16580 16580 16580 16580 0
312 20250318 143400 1471945465 16580 16580 16580 16580 6
313 20250318 143300 1471845985 16590 16600 16600 16590 107
314 20250318 143200 1470070845 16590 16590 16590 16590 25
315 20250318 143100 1469656095 16610 16610 16610 16610 0
316 20250318 143000 1469656095 16610 16600 16610 16600 113
317 20250318 142900 1467779835 16600 16610 16610 16600 52
318 20250318 142800 1466916585 16610 16610 16610 16610 0
319 20250318 142700 1466916585 16610 16610 16610 16610 0
320 20250318 142600 1466916585 16610 16610 16620 16610 143
321 20250318 142500 1464541005 16610 16610 16610 16610 4
322 20250318 142400 1464474565 16650 16650 16650 16650 0
323 20250318 142300 1464474565 16650 16650 16650 16650 0
324 20250318 142200 1464474565 16650 16650 16650 16650 0
325 20250318 142100 1464474565 16650 16570 16650 16570 6
326 20250318 142000 1464374745 16650 16640 16650 16640 4
327 20250318 141900 1464308175 16630 16630 16630 16630 300
328 20250318 141800 1459319175 16650 16630 16650 16630 75
329 20250318 141700 1458071885 16660 16660 16660 16660 0
330 20250318 141600 1458071885 16660 16660 16660 16660 0
331 20250318 141500 1458071885 16660 16660 16660 16660 1
332 20250318 141400 1458055225 16660 16650 16660 16650 168
333 20250318 141300 1455257980 16660 16660 16660 16650 16
334 20250318 141200 1454991550 16660 16660 16660 16660 402
335 20250318 141100 1448294230 16660 16650 16660 16650 46
336 20250318 141000 1447528290 16660 16650 16660 16650 148
337 20250318 140900 1445064050 16660 16660 16660 16660 2
338 20250318 140800 1445030730 16660 16610 16660 16610 1203
339 20250318 140700 1425006630 16610 16610 16610 16610 300
340 20250318 140600 1420023630 16610 16610 16610 16610 1
341 20250318 140500 1420007020 16600 16600 16600 16600 97
342 20250318 140400 1418396820 16600 16600 16600 16600 0
343 20250318 140300 1418396820 16600 16600 16600 16600 3
344 20250318 140200 1418347020 16600 16600 16600 16600 2
345 20250318 140100 1418313820 16600 16590 16600 16590 138
346 20250318 140000 1416023240 16600 16590 16600 16590 340
347 20250318 135900 1410382610 16590 16590 16590 16590 981
348 20250318 135800 1394107820 16590 16590 16590 16590 0
349 20250318 135700 1394107820 16590 16590 16590 16590 0
350 20250318 135600 1394107820 16590 16590 16590 16590 3
351 20250318 135500 1394058050 16590 16590 16590 16590 76
352 20250318 135400 1392797210 16590 16590 16590 16590 0
353 20250318 135300 1392797210 16590 16590 16590 16540 57
354 20250318 135200 1391852570 16590 16590 16590 16590 2
355 20250318 135100 1391819390 16590 16590 16590 16590 0
356 20250318 135000 1391819390 16590 16580 16590 16540 52
357 20250318 134900 1390957320 16590 16590 16590 16590 0
358 20250318 134800 1390957320 16590 16580 16590 16580 12
359 20250318 134700 1390758350 16580 16550 16580 16550 6
360 20250318 134600 1390659020 16590 16580 16590 16580 101
361 20250318 134500 1388984430 16590 16590 16590 16590 0
362 20250318 134400 1388984430 16590 16590 16590 16590 0
363 20250318 134300 1388984430 16590 16550 16590 16540 946
364 20250318 134200 1373321540 16560 16540 16560 16540 200
365 20250318 134100 1370013520 16540 16490 16540 16490 44
366 20250318 134000 1369287910 16500 16510 16520 16500 3212
367 20250318 133900 1316275950 16510 16510 16510 16510 50
368 20250318 133800 1315450450 16510 16510 16510 16510 0
369 20250318 133700 1315450450 16510 16520 16520 16510 107
370 20250318 133600 1313683775 16520 16520 16520 16520 28
371 20250318 133500 1313221215 16520 16510 16520 16510 62
372 20250318 133400 1312197375 16520 16520 16520 16520 10
373 20250318 133300 1312032175 16520 16510 16520 16510 162
374 20250318 133200 1309357335 16510 16510 16510 16510 70
375 20250318 133100 1308201635 16520 16520 16520 16520 0
376 20250318 133000 1308201635 16520 16520 16520 16520 13
377 20250318 132900 1307986875 16510 16520 16520 16510 185
378 20250318 132800 1304932345 16520 16515 16520 16510 28
379 20250318 132700 1304469965 16515 16510 16515 16510 168
380 20250318 132600 1301696280 16510 16510 16510 16510 1
381 20250318 132500 1301679770 16510 16510 16510 16510 278
382 20250318 132400 1297089990 16520 16525 16530 16520 321
383 20250318 132300 1291786210 16525 16530 16530 16525 3
384 20250318 132200 1291736625 16520 16530 16530 16520 819
385 20250318 132100 1278203095 16535 16540 16540 16535 105
386 20250318 132000 1276466420 16540 16580 16580 16540 373
387 20250318 131900 1270296800 16580 16550 16580 16540 1493
388 20250318 131800 1245599530 16580 16580 16580 16580 1
389 20250318 131700 1245582950 16540 16550 16550 16540 214
390 20250318 131600 1242041450 16550 16560 16560 16550 1182
391 20250318 131500 1222469330 16590 16590 16590 16590 4
392 20250318 131400 1222402970 16590 16590 16590 16590 0
393 20250318 131300 1222402970 16590 16590 16590 16590 1
394 20250318 131200 1222386380 16550 16590 16590 16550 3
395 20250318 131100 1222336650 16550 16590 16590 16550 223
396 20250318 131000 1218644140 16610 16610 16610 16610 0
397 20250318 130900 1218644140 16610 16610 16610 16610 0
398 20250318 130800 1218644140 16610 16590 16610 16590 48
399 20250318 130700 1217847800 16580 16560 16580 16560 18
400 20250318 130600 1217549540 16560 16560 16560 16560 30
401 20250318 130500 1217052740 16560 16560 16560 16560 100
402 20250318 130400 1215396740 16560 16550 16560 16550 179
403 20250318 130300 1212432600 16550 16550 16550 16550 210
404 20250318 130200 1208957100 16560 16560 16560 16560 0
405 20250318 130100 1208957100 16560 16580 16580 16560 290
406 20250318 130000 1204154240 16580 16580 16580 16580 2
407 20250318 125900 1204121080 16590 16590 16590 16590 23
408 20250318 125800 1203739510 16590 16590 16590 16580 60
409 20250318 125700 1202744260 16610 16610 16610 16610 1
410 20250318 125600 1202727650 16600 16600 16600 16600 5
411 20250318 125500 1202644650 16610 16610 16610 16610 1
412 20250318 125400 1202628040 16600 16600 16600 16600 708
413 20250318 125300 1190875240 16600 16600 16600 16600 0
414 20250318 125200 1190875240 16600 16600 16600 16600 1
415 20250318 125100 1190858640 16570 16570 16570 16570 0
416 20250318 125000 1190858640 16570 16570 16570 16570 0
417 20250318 124900 1190858640 16570 16550 16570 16550 1905
418 20250318 124800 1159292890 16550 16540 16550 16540 379
419 20250318 124700 1153022940 16540 16540 16540 16540 479
420 20250318 124600 1145100280 16550 16560 16570 16550 1236
421 20250318 124500 1124641970 16570 16570 16570 16570 101
422 20250318 124400 1122968400 16580 16580 16580 16580 5
423 20250318 124300 1122885500 16580 16585 16585 16580 190
424 20250318 124200 1119735245 16590 16590 16590 16590 111
425 20250318 124100 1117893755 16610 16610 16610 16610 3
426 20250318 124000 1117843925 16580 16610 16610 16580 2870
427 20250318 123900 1070210405 16640 16640 16640 16640 0
428 20250318 123800 1070210405 16640 16640 16640 16640 2
429 20250318 123700 1070177125 16610 16620 16620 16610 968
430 20250318 123600 1054098245 16620 16620 16620 16620 0
431 20250318 123500 1054098245 16620 16620 16620 16620 10
432 20250318 123400 1053932045 16620 16620 16620 16620 600
433 20250318 123300 1043960045 16620 16620 16620 16610 60
434 20250318 123200 1042962935 16620 16620 16620 16620 0
435 20250318 123100 1042962935 16620 16640 16680 16620 1144
436 20250318 123000 1023939645 16650 16660 16670 16650 121
437 20250318 122900 1021924705 16670 16670 16670 16670 0
438 20250318 122800 1021924705 16670 16670 16670 16670 0
439 20250318 122700 1021924705 16670 16670 16670 16670 2
440 20250318 122600 1021891365 16640 16640 16640 16640 0
441 20250318 122500 1021891365 16640 16640 16640 16640 0
442 20250318 122400 1021891365 16640 16640 16640 16640 0
443 20250318 122300 1021891365 16640 16640 16640 16640 133
444 20250318 122200 1019678245 16680 16680 16680 16680 0
445 20250318 122100 1019678245 16680 16640 16680 16640 146
446 20250318 122000 1017248765 16640 16640 16640 16640 201
447 20250318 121900 1013904125 16645 16645 16645 16645 20
448 20250318 121800 1013571225 16650 16650 16650 16650 1141
449 20250318 121700 994573575 16660 16660 16660 16660 63
450 20250318 121600 993523995 16665 16665 16665 16665 10
451 20250318 121500 993357345 16665 16665 16665 16665 5
452 20250318 121400 993274020 16680 16680 16680 16660 624
453 20250318 121300 982876440 16670 16670 16670 16670 0
454 20250318 121200 982876440 16670 16670 16670 16670 68
455 20250318 121100 981742880 16670 16670 16670 16670 141
456 20250318 121000 979392410 16670 16670 16670 16670 251
457 20250318 120900 975208240 16680 16680 16680 16680 0
458 20250318 120800 975208240 16680 16680 16680 16680 0
459 20250318 120700 975208240 16680 16680 16680 16680 0
460 20250318 120600 975208240 16680 16680 16680 16680 527
461 20250318 120500 966417880 16680 16680 16680 16680 0
462 20250318 120400 966417880 16680 16680 16680 16680 100
463 20250318 120300 964749880 16680 16680 16680 16680 0
464 20250318 120200 964749880 16680 16680 16680 16680 93
465 20250318 120100 963198640 16680 16680 16680 16680 1
466 20250318 120000 963181960 16680 16680 16680 16680 190
467 20250318 115900 960012760 16680 16680 16680 16680 0
468 20250318 115800 960012760 16680 16680 16700 16680 18
469 20250318 115700 959712455 16670 16680 16680 16670 215
470 20250318 115600 956127755 16680 16680 16680 16680 0
471 20250318 115500 956127755 16680 16680 16680 16680 1
472 20250318 115400 956111075 16690 16690 16690 16690 0
473 20250318 115300 956111075 16690 16690 16690 16690 0
474 20250318 115200 956111075 16690 16690 16690 16690 1
475 20250318 115100 956094385 16700 16700 16700 16700 1
476 20250318 115000 956077685 16680 16680 16680 16680 5
477 20250318 114900 955994285 16680 16680 16680 16680 0
478 20250318 114800 955994285 16680 16680 16680 16680 66
479 20250318 114700 954893405 16680 16680 16680 16680 5
480 20250318 114600 954810005 16680 16690 16690 16680 7
481 20250318 114500 954693205 16670 16670 16670 16670 0
482 20250318 114400 954693205 16670 16670 16670 16670 0
483 20250318 114300 954693205 16670 16685 16685 16670 213
484 20250318 114200 951140995 16700 16700 16700 16700 108
485 20250318 114100 949337395 16700 16680 16700 16680 45
486 20250318 114000 948586755 16680 16680 16680 16680 10
487 20250318 113900 948419955 16680 16680 16680 16680 3
488 20250318 113800 948369915 16675 16675 16675 16675 200
489 20250318 113700 945034915 16675 16675 16675 16675 3
490 20250318 113600 944984890 16675 16675 16675 16675 1
491 20250318 113500 944968215 16675 16680 16680 16670 940
492 20250318 113400 929295995 16680 16680 16680 16680 5
493 20250318 113300 929212595 16680 16680 16680 16680 300
494 20250318 113200 924208595 16670 16670 16670 16670 0
495 20250318 113100 924208595 16670 16670 16670 16670 50
496 20250318 113000 923375095 16670 16720 16720 16670 2
497 20250318 112900 923341705 16670 16670 16670 16670 1000
498 20250318 112800 906671705 16670 16670 16670 16670 50
499 20250318 112700 905838205 16670 16670 16670 16670 2
500 20250318 112600 905804865 16670 16680 16680 16670 500
501 20250318 112500 897465585 16720 16720 16720 16720 0
502 20250318 112400 897465585 16720 16720 16720 16720 0
503 20250318 112300 897465585 16720 16680 16720 16680 326
504 20250318 112200 892027485 16680 16680 16700 16680 11
505 20250318 112100 891843965 16680 16680 16680 16680 3
506 20250318 112000 891793925 16680 16680 16680 16680 0
507 20250318 111900 891793925 16680 16720 16720 16680 88
508 20250318 111800 890326005 16680 16690 16690 16680 19
509 20250318 111700 890008985 16680 16680 16680 16680 0
510 20250318 111600 890008985 16680 16690 16720 16680 739
511 20250318 111500 877679805 16690 16690 16690 16690 0
512 20250318 111400 877679805 16690 16690 16720 16690 335
513 20250318 111300 872088595 16720 16720 16720 16720 2
514 20250318 111200 872055155 16720 16690 16720 16690 182
515 20250318 111100 869014515 16690 16710 16720 16690 716
516 20250318 111000 857063445 16710 16710 16710 16710 1
517 20250318 110900 857046735 16720 16720 16720 16720 0
518 20250318 110800 857046735 16720 16720 16720 16720 0
519 20250318 110700 857046735 16720 16720 16720 16720 2
520 20250318 110600 857013295 16700 16700 16700 16700 10
521 20250318 110500 856846295 16720 16720 16720 16720 2
522 20250318 110400 856812855 16720 16710 16720 16710 22
523 20250318 110300 856445215 16720 16720 16720 16720 0
524 20250318 110200 856445215 16720 16720 16720 16720 0
525 20250318 110100 856445215 16720 16720 16720 16720 0
526 20250318 110000 856445215 16720 16720 16720 16720 23
527 20250318 105900 856060655 16730 16730 16730 16730 0
528 20250318 105800 856060655 16730 16730 16730 16730 20
529 20250318 105700 855726055 16730 16730 16730 16730 2
530 20250318 105600 855692595 16720 16720 16720 16720 0
531 20250318 105500 855692595 16720 16720 16730 16720 175
532 20250318 105400 852766575 16730 16730 16730 16730 0
533 20250318 105300 852766575 16730 16730 16730 16730 0
534 20250318 105200 852766575 16730 16690 16730 16690 3
535 20250318 105100 852716425 16730 16730 16730 16730 361
536 20250318 105000 846676895 16730 16730 16730 16730 1
537 20250318 104900 846660165 16690 16690 16690 16690 17
538 20250318 104800 846376435 16730 16730 16730 16730 0
539 20250318 104700 846376435 16730 16730 16730 16730 0
540 20250318 104600 846376435 16730 16730 16730 16730 8
541 20250318 104500 846242595 16730 16730 16730 16730 2
542 20250318 104400 846209135 16700 16700 16700 16700 162
543 20250318 104300 843503735 16700 16690 16700 16690 19
544 20250318 104200 843186565 16680 16680 16680 16680 120
545 20250318 104100 841184965 16700 16700 16700 16700 0
546 20250318 104000 841184965 16700 16700 16700 16700 1
547 20250318 103900 841168265 16730 16730 16730 16730 0
548 20250318 103800 841168265 16730 16730 16730 16730 2
549 20250318 103700 841134805 16720 16680 16720 16680 678
550 20250318 103600 829814245 16680 16685 16685 16670 1025
551 20250318 103500 812717740 16690 16690 16690 16690 3
552 20250318 103400 812667670 16690 16690 16690 16690 50
553 20250318 103300 811833170 16690 16720 16720 16690 1640
554 20250318 103200 784437870 16720 16710 16720 16710 347
555 20250318 103100 778639490 16710 16720 16740 16710 653
556 20250318 103000 767727170 16720 16740 16740 16720 191
557 20250318 102900 764533630 16740 16740 16740 16740 0
558 20250318 102800 764533630 16740 16730 16740 16720 103
559 20250318 102700 762811400 16730 16730 16730 16730 20
560 20250318 102600 762476800 16730 16730 16730 16730 342
561 20250318 102500 756755140 16730 16730 16730 16720 14
562 20250318 102400 756520950 16730 16730 16730 16730 0
563 20250318 102300 756520950 16730 16730 16730 16720 1002
564 20250318 102200 739767440 16720 16740 16740 16720 220
565 20250318 102100 736087240 16740 16730 16740 16730 510
566 20250318 102000 727554930 16740 16750 16750 16740 171
567 20250318 101900 724692280 16770 16750 16780 16750 473
568 20250318 101800 716769480 16780 16780 16780 16750 520
569 20250318 101700 708057650 16790 16750 16790 16750 103
570 20250318 101600 706332360 16800 16790 16800 16750 1562
571 20250318 101500 680131750 16810 16810 16810 16810 0
572 20250318 101400 680131750 16810 16810 16810 16810 0
573 20250318 101300 680131750 16810 16800 16810 16780 654
574 20250318 101200 669144650 16780 16800 16800 16780 19
575 20250318 101100 668825750 16810 16830 16840 16810 946
576 20250318 101000 652915420 16830 16780 16830 16780 612
577 20250318 100900 642631910 16800 16790 16800 16790 19
578 20250318 100800 642312720 16800 16780 16800 16780 653
579 20250318 100700 631342660 16800 16770 16800 16770 376
580 20250318 100600 625033820 16770 16770 16770 16740 15
581 20250318 100500 624782570 16780 16730 16780 16730 590
582 20250318 100400 614908770 16720 16770 16790 16720 217
583 20250318 100300 611269700 16740 16740 16740 16740 113
584 20250318 100200 609378080 16770 16790 16790 16710 4234
585 20250318 100100 538475280 16800 16820 16820 16780 1314
586 20250318 100000 516399370 16820 16800 16830 16750 3351
587 20250318 095900 460068290 16800 16800 16800 16750 1204
588 20250318 095800 439891690 16800 16740 16820 16740 3666
589 20250318 095700 378347930 16730 16710 16730 16710 1230
590 20250318 095600 357784720 16720 16710 16720 16710 238
591 20250318 095500 353807720 16710 16710 16710 16700 368
592 20250318 095400 347662090 16730 16700 16730 16700 426
593 20250318 095300 340543250 16700 16710 16710 16700 210
594 20250318 095200 337036200 16700 16700 16710 16700 287
595 20250318 095100 332243290 16710 16680 16710 16680 85
596 20250318 095000 330825430 16710 16680 16710 16680 5
597 20250318 094900 330741970 16710 16680 16710 16680 233
598 20250318 094800 326855420 16710 16710 16710 16700 18
599 20250318 094700 326554790 16690 16700 16700 16690 673
600 20250318 094600 315321060 16720 16700 16720 16680 736
601 20250318 094500 303030660 16720 16720 16720 16720 112
602 20250318 094400 301158020 16720 16710 16720 16690 410
603 20250318 094300 294312790 16710 16700 16710 16700 30
604 20250318 094200 293811730 16710 16710 16710 16710 20
605 20250318 094100 293477530 16730 16730 16730 16730 2
606 20250318 094000 293444070 16730 16730 16730 16690 63
607 20250318 093900 292392260 16730 16730 16730 16730 8
608 20250318 093800 292258420 16740 16740 16740 16740 11
609 20250318 093700 292074280 16740 16740 16740 16740 73
610 20250318 093600 290852260 16740 16720 16740 16720 555
611 20250318 093500 281570090 16670 16670 16700 16670 580
612 20250318 093400 271885590 16660 16670 16680 16660 86
613 20250318 093300 270451510 16670 16680 16680 16670 3
614 20250318 093200 270401490 16670 16680 16680 16660 1098
615 20250318 093100 252088930 16680 16690 16690 16680 115
616 20250318 093000 250169600 16690 16680 16690 16680 6
617 20250318 092900 250069470 16680 16700 16700 16680 35
618 20250318 092800 249485370 16700 16700 16700 16700 843
619 20250318 092700 235407270 16690 16690 16690 16690 170
620 20250318 092600 232569970 16690 16680 16690 16680 204
621 20250318 092500 229165220 16700 16690 16700 16690 27
622 20250318 092400 228714550 16690 16700 16700 16680 137
623 20250318 092300 226427120 16680 16690 16690 16680 900
624 20250318 092200 211414890 16690 16700 16720 16680 43
625 20250318 092100 210697200 16740 16670 16740 16670 89
626 20250318 092000 209212230 16670 16670 16670 16670 62
627 20250318 091900 208178690 16660 16670 16670 16660 969
628 20250318 091800 192029060 16670 16690 16710 16660 1591
629 20250318 091700 165471390 16690 16670 16690 16670 151
630 20250318 091600 162952220 16680 16680 16680 16680 0
631 20250318 091500 162952220 16680 16680 16680 16670 104
632 20250318 091400 161217810 16680 16600 16680 16580 269
633 20250318 091300 156754000 16580 16580 16580 16580 21
634 20250318 091200 156405820 16580 16620 16620 16580 70
635 20250318 091100 155243940 16600 16540 16600 16540 269
636 20250318 091000 150784160 16600 16600 16600 16540 1589
637 20250318 090900 124466190 16600 16600 16600 16600 95
638 20250318 090800 122889190 16600 16600 16600 16600 238
639 20250318 090700 118938390 16600 16560 16600 16550 180
640 20250318 090600 115956940 16560 16580 16580 16560 869
641 20250318 090500 101566180 16560 16640 16640 16560 2423
642 20250318 090400 61329350 16640 16720 16720 16640 87
643 20250318 090300 59874870 16720 16640 16720 16630 527
644 20250318 090200 51106780 16680 16620 16680 16600 680
645 20250318 090100 39810260 16600 16700 16700 16600 661
646 20250318 090000 28808580 16720 16780 16780 16720 1722