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

653
069260/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195100,697038135,15960,15960,15960,15960,1845
20250318,195000,697038135,15960,15960,15960,15960,0
20250318,194900,697038135,15960,15960,15960,15960,0
20250318,194800,697038135,15960,15960,15960,15960,0
20250318,194700,697038135,15960,15960,15960,15960,0
20250318,194600,697038135,15960,15960,15960,15960,0
20250318,194500,697038135,15960,15960,15960,15960,0
20250318,194400,697038135,15960,15960,15960,15960,0
20250318,194300,697038135,15960,15960,15960,15960,0
20250318,194200,697038135,15960,15960,15960,15960,0
20250318,194100,697038135,15960,15960,15960,15960,0
20250318,194000,697038135,15960,15960,15960,15960,0
20250318,193900,697038135,15960,15960,15960,15960,0
20250318,193800,697038135,15960,15960,15960,15960,0
20250318,193700,697038135,15960,15960,15960,15960,0
20250318,193600,697038135,15960,15960,15960,15960,0
20250318,193500,697038135,15960,15960,15960,15960,0
20250318,193400,697038135,15960,15960,15960,15960,0
20250318,193300,697038135,15960,15960,15960,15960,0
20250318,193200,697038135,15960,15960,15960,15960,0
20250318,193100,697038135,15960,15960,15960,15960,0
20250318,193000,697038135,15960,15960,15960,15960,0
20250318,192900,697038135,15960,15960,15960,15960,0
20250318,192800,697038135,15960,15960,15960,15960,0
20250318,192700,697038135,15960,15960,15960,15960,0
20250318,192600,697038135,15960,15960,15960,15960,0
20250318,192500,697038135,15960,15960,15960,15960,0
20250318,192400,697038135,15960,15960,15960,15960,0
20250318,192300,697038135,15960,15960,15960,15960,0
20250318,192200,697038135,15960,15960,15960,15960,0
20250318,192100,697038135,15960,15960,15960,15960,1845
20250318,192000,697038135,15960,15960,15960,15960,0
20250318,191900,697038135,15960,15960,15960,15960,0
20250318,191800,697038135,15960,15960,15960,15960,0
20250318,191700,697038135,15960,15960,15960,15960,0
20250318,191600,697038135,15960,15960,15960,15960,0
20250318,191500,697038135,15960,15960,15960,15960,0
20250318,191400,697038135,15960,15960,15960,15960,0
20250318,191300,697038135,15960,15960,15960,15960,0
20250318,191200,697038135,15960,15960,15960,15960,0
20250318,191100,697038135,15960,15960,15960,15960,0
20250318,191000,697038135,15960,15960,15960,15960,0
20250318,190900,697038135,15960,15960,15960,15960,0
20250318,190800,697038135,15960,15960,15960,15960,0
20250318,190700,697038135,15960,15960,15960,15960,0
20250318,190600,697038135,15960,15960,15960,15960,0
20250318,190500,697038135,15960,15960,15960,15960,0
20250318,190400,697038135,15960,15960,15960,15960,0
20250318,190300,697038135,15960,15960,15960,15960,0
20250318,190200,697038135,15960,15960,15960,15960,0
20250318,190100,697038135,15960,15960,15960,15960,0
20250318,190000,697038135,15960,15960,15960,15960,0
20250318,185900,697038135,15960,15960,15960,15960,0
20250318,185800,697038135,15960,15960,15960,15960,0
20250318,185700,697038135,15960,15960,15960,15960,0
20250318,185600,697038135,15960,15960,15960,15960,0
20250318,185500,697038135,15960,15960,15960,15960,0
20250318,185400,697038135,15960,15960,15960,15960,0
20250318,185300,697038135,15960,15960,15960,15960,0
20250318,185200,697038135,15960,15960,15960,15960,0
20250318,185100,697038135,15960,15960,15960,15960,1845
20250318,185000,697038135,15960,15960,15960,15960,0
20250318,184900,697038135,15960,15960,15960,15960,0
20250318,184800,697038135,15960,15960,15960,15960,0
20250318,184700,697038135,15960,15960,15960,15960,0
20250318,184600,697038135,15960,15960,15960,15960,0
20250318,184500,697038135,15960,15960,15960,15960,0
20250318,184400,697038135,15960,15960,15960,15960,0
20250318,184300,697038135,15960,15960,15960,15960,0
20250318,184200,697038135,15960,15960,15960,15960,0
20250318,184100,697038135,15960,15960,15960,15960,0
20250318,184000,697038135,15960,15960,15960,15960,0
20250318,183900,697038135,15960,15960,15960,15960,0
20250318,183800,697038135,15960,15960,15960,15960,0
20250318,183700,697038135,15960,15960,15960,15960,0
20250318,183600,697038135,15960,15960,15960,15960,0
20250318,183500,697038135,15960,15960,15960,15960,0
20250318,183400,697038135,15960,15960,15960,15960,0
20250318,183300,697038135,15960,15960,15960,15960,0
20250318,183200,697038135,15960,15960,15960,15960,0
20250318,183100,697038135,15960,15960,15960,15960,0
20250318,183000,697038135,15960,15960,15960,15960,0
20250318,182900,697038135,15960,15960,15960,15960,0
20250318,182800,697038135,15960,15960,15960,15960,0
20250318,182700,697038135,15960,15960,15960,15960,0
20250318,182600,697038135,15960,15960,15960,15960,0
20250318,182500,697038135,15960,15960,15960,15960,0
20250318,182400,697038135,15960,15960,15960,15960,0
20250318,182300,697038135,15960,15960,15960,15960,0
20250318,182200,697038135,15960,15960,15960,15960,0
20250318,182100,697038135,15960,15960,15960,15960,1845
20250318,182000,697038135,15960,15960,15960,15960,0
20250318,181900,697038135,15960,15960,15960,15960,0
20250318,181800,697038135,15960,15960,15960,15960,0
20250318,181700,697038135,15960,15960,15960,15960,0
20250318,181600,697038135,15960,15960,15960,15960,0
20250318,181500,697038135,15960,15960,15960,15960,0
20250318,181400,697038135,15960,15960,15960,15960,0
20250318,181300,697038135,15960,15960,15960,15960,0
20250318,181200,697038135,15960,15960,15960,15960,0
20250318,181100,697038135,15960,15960,15960,15960,0
20250318,181000,697038135,15960,15960,15960,15960,0
20250318,180900,697038135,15960,15960,15960,15960,0
20250318,180800,697038135,15960,15960,15960,15960,0
20250318,180700,697038135,15960,15960,15960,15960,0
20250318,180600,697038135,15960,15960,15960,15960,0
20250318,180500,697038135,15960,15960,15960,15960,0
20250318,180400,697038135,15960,15960,15960,15960,0
20250318,180300,697038135,15960,15960,15960,15960,0
20250318,180200,697038135,15960,15960,15960,15960,0
20250318,180100,697038135,15960,15960,15960,15960,0
20250318,180000,697038135,15960,15960,15960,15960,0
20250318,175900,697038135,15960,15960,15960,15960,0
20250318,175800,697038135,15960,15960,15960,15960,0
20250318,175700,697038135,15960,15960,15960,15960,0
20250318,175600,697038135,15960,15960,15960,15960,0
20250318,175500,697038135,15960,15960,15960,15960,0
20250318,175400,697038135,15960,15960,15960,15960,0
20250318,175300,697038135,15960,15960,15960,15960,0
20250318,175200,697038135,15960,15960,15960,15960,0
20250318,175100,697038135,15960,15960,15960,15960,1845
20250318,175000,697038135,15960,15960,15960,15960,0
20250318,174900,697038135,15960,15960,15960,15960,0
20250318,174800,697038135,15960,15960,15960,15960,0
20250318,174700,697038135,15960,15960,15960,15960,0
20250318,174600,697038135,15960,15960,15960,15960,0
20250318,174500,697038135,15960,15960,15960,15960,0
20250318,174400,697038135,15960,15960,15960,15960,0
20250318,174300,697038135,15960,15960,15960,15960,0
20250318,174200,697038135,15960,15960,15960,15960,0
20250318,174100,697038135,15960,15960,15960,15960,0
20250318,174000,697038135,15960,15960,15960,15960,0
20250318,173900,697038135,15960,15960,15960,15960,0
20250318,173800,697038135,15960,15960,15960,15960,0
20250318,173700,697038135,15960,15960,15960,15960,0
20250318,173600,697038135,15960,15960,15960,15960,0
20250318,173500,697038135,15960,15960,15960,15960,0
20250318,173400,697038135,15960,15960,15960,15960,0
20250318,173300,697038135,15960,15960,15960,15960,0
20250318,173200,697038135,15960,15960,15960,15960,0
20250318,173100,697038135,15960,15960,15960,15960,0
20250318,173000,697038135,15960,15960,15960,15960,0
20250318,172900,697038135,15960,15960,15960,15960,0
20250318,172800,697038135,15960,15960,15960,15960,0
20250318,172700,697038135,15960,15960,15960,15960,0
20250318,172600,697038135,15960,15960,15960,15960,0
20250318,172500,697038135,15960,15960,15960,15960,0
20250318,172400,697038135,15960,15960,15960,15960,0
20250318,172300,697038135,15960,15960,15960,15960,0
20250318,172200,697038135,15960,15960,15960,15960,0
20250318,172100,697038135,15960,15960,15960,15960,1845
20250318,172000,697038135,15960,15960,15960,15960,0
20250318,171900,697038135,15960,15960,15960,15960,0
20250318,171800,697038135,15960,15960,15960,15960,0
20250318,171700,697038135,15960,15960,15960,15960,0
20250318,171600,697038135,15960,15960,15960,15960,0
20250318,171500,697038135,15960,15960,15960,15960,0
20250318,171400,697038135,15960,15960,15960,15960,0
20250318,171300,697038135,15960,15960,15960,15960,0
20250318,171200,697038135,15960,15960,15960,15960,0
20250318,171100,697038135,15960,15960,15960,15960,0
20250318,171000,697038135,15960,15960,15960,15960,0
20250318,170900,697038135,15960,15960,15960,15960,0
20250318,170800,697038135,15960,15960,15960,15960,0
20250318,170700,697038135,15960,15960,15960,15960,0
20250318,170600,697038135,15960,15960,15960,15960,0
20250318,170500,697038135,15960,15960,15960,15960,0
20250318,170400,697038135,15960,15960,15960,15960,0
20250318,170300,697038135,15960,15960,15960,15960,0
20250318,170200,697038135,15960,15960,15960,15960,0
20250318,170100,697038135,15960,15960,15960,15960,0
20250318,170000,697038135,15960,15960,15960,15960,0
20250318,165900,697038135,15960,15960,15960,15960,0
20250318,165800,697038135,15960,15960,15960,15960,0
20250318,165700,697038135,15960,15960,15960,15960,0
20250318,165600,697038135,15960,15960,15960,15960,0
20250318,165500,697038135,15960,15960,15960,15960,0
20250318,165400,697038135,15960,15960,15960,15960,0
20250318,165300,697038135,15960,15960,15960,15960,0
20250318,165200,697038135,15960,15960,15960,15960,0
20250318,165100,697038135,15960,15960,15960,15960,1845
20250318,165000,697038135,15960,15960,15960,15960,0
20250318,164900,697038135,15960,15960,15960,15960,0
20250318,164800,697038135,15960,15960,15960,15960,0
20250318,164700,697038135,15960,15960,15960,15960,0
20250318,164600,697038135,15960,15960,15960,15960,0
20250318,164500,697038135,15960,15960,15960,15960,0
20250318,164400,697038135,15960,15960,15960,15960,0
20250318,164300,697038135,15960,15960,15960,15960,0
20250318,164200,697038135,15960,15960,15960,15960,0
20250318,164100,697038135,15960,15960,15960,15960,0
20250318,164000,697038135,15960,15960,15960,15960,0
20250318,163900,697038135,15960,15960,15960,15960,0
20250318,163800,697038135,15960,15960,15960,15960,0
20250318,163700,697038135,15960,15960,15960,15960,0
20250318,163600,697038135,15960,15960,15960,15960,0
20250318,163500,697038135,15960,15960,15960,15960,0
20250318,163400,697038135,15960,15960,15960,15960,0
20250318,163300,697038135,15960,15960,15960,15960,0
20250318,163200,697038135,15960,15960,15960,15960,0
20250318,163100,697038135,15960,15960,15960,15960,0
20250318,163000,697038135,15960,15960,15960,15960,0
20250318,162900,697038135,15960,15960,15960,15960,0
20250318,162800,697038135,15960,15960,15960,15960,0
20250318,162700,697038135,15960,15960,15960,15960,0
20250318,162600,697038135,15960,15960,15960,15960,0
20250318,162500,697038135,15960,15960,15960,15960,0
20250318,162400,697038135,15960,15960,15960,15960,0
20250318,162300,697038135,15960,15960,15960,15960,0
20250318,162200,697038135,15960,15960,15960,15960,0
20250318,162100,697038135,15960,15960,15960,15960,1845
20250318,162000,697038135,15960,15960,15960,15960,0
20250318,161900,697038135,15960,15960,15960,15960,0
20250318,161800,697038135,15960,15960,15960,15960,0
20250318,161700,697038135,15960,15960,15960,15960,0
20250318,161600,697038135,15960,15960,15960,15960,0
20250318,161500,697038135,15960,15960,15960,15960,0
20250318,161400,697038135,15960,15960,15960,15960,0
20250318,161300,697038135,15960,15960,15960,15960,0
20250318,161200,697038135,15960,15960,15960,15960,0
20250318,161100,697038135,15960,15960,15960,15960,0
20250318,161000,697038135,15960,15960,15960,15960,0
20250318,160900,697038135,15960,15960,15960,15960,0
20250318,160800,697038135,15960,15960,15960,15960,0
20250318,160700,697038135,15960,15960,15960,15960,0
20250318,160600,697038135,15960,15960,15960,15960,0
20250318,160500,697038135,15960,15960,15960,15960,0
20250318,160400,697038135,15960,15960,15960,15960,0
20250318,160300,697038135,15960,15960,15960,15960,0
20250318,160200,697038135,15960,15960,15960,15960,0
20250318,160100,697038135,15960,15960,15960,15960,0
20250318,160000,697038135,15960,15960,15960,15960,0
20250318,155900,697038135,15960,15960,15960,15960,0
20250318,155800,697038135,15960,15960,15960,15960,0
20250318,155700,697038135,15960,15960,15960,15960,0
20250318,155600,697038135,15960,15960,15960,15960,0
20250318,155500,697038135,15960,15960,15960,15960,0
20250318,155400,697038135,15960,15960,15960,15960,0
20250318,155300,697038135,15960,15960,15960,15960,0
20250318,155200,697038135,15960,15960,15960,15960,0
20250318,155100,697038135,15960,15960,15960,15960,1845
20250318,155000,697038135,15960,15960,15960,15960,0
20250318,154900,697038135,15960,15960,15960,15960,0
20250318,154800,697038135,15960,15960,15960,15960,0
20250318,154700,697038135,15960,15960,15960,15960,0
20250318,154600,697038135,15960,15960,15960,15960,0
20250318,154500,697038135,15960,15960,15960,15960,0
20250318,154400,697038135,15960,15960,15960,15960,0
20250318,154300,697038135,15960,15960,15960,15960,0
20250318,154200,697038135,15960,15960,15960,15960,0
20250318,154100,697038135,15960,15960,15960,15960,0
20250318,154000,697038135,15960,15960,15960,15960,0
20250318,153900,697038135,15960,15960,15960,15960,0
20250318,153800,697038135,15960,15960,15960,15960,0
20250318,153700,697038135,15960,15960,15960,15960,0
20250318,153600,697038135,15960,15960,15960,15960,0
20250318,153500,697038135,15960,15960,15960,15960,0
20250318,153400,697038135,15960,15960,15960,15960,0
20250318,153300,697038135,15960,15960,15960,15960,0
20250318,153200,697038135,15960,15960,15960,15960,0
20250318,153100,697038135,15960,15960,15960,15960,0
20250318,153000,697038135,15960,15960,15960,15960,1845
20250318,152900,667591935,15970,15970,15970,15970,0
20250318,152800,667591935,15970,15970,15970,15970,0
20250318,152700,667591935,15970,15970,15970,15970,0
20250318,152600,667591935,15970,15970,15970,15970,0
20250318,152500,667591935,15970,15970,15970,15970,0
20250318,152400,667591935,15970,15970,15970,15970,0
20250318,152300,667591935,15970,15970,15970,15970,0
20250318,152200,667591935,15970,15970,15970,15970,0
20250318,152100,667591935,15970,15970,15970,15970,0
20250318,152000,667591935,15970,15970,15970,15970,0
20250318,151900,667591935,15970,15960,15970,15960,20
20250318,151800,667272615,15960,15970,15970,15960,271
20250318,151700,662944755,15975,15970,15975,15970,11
20250318,151600,662769080,15970,15970,15970,15970,34
20250318,151500,662226100,15970,15970,15970,15970,7
20250318,151400,662114310,15970,15960,15970,15960,90
20250318,151300,660677330,15960,15960,15970,15960,17
20250318,151200,660405940,15970,15970,15970,15970,23
20250318,151100,660038630,15970,15970,15970,15970,8
20250318,151000,659910870,15960,15960,15970,15960,174
20250318,150900,657132600,15960,15960,15970,15960,9
20250318,150800,656988950,15960,15980,15980,15960,56
20250318,150700,656094360,15970,15970,15970,15970,185
20250318,150600,653139910,15960,15960,15960,15960,39
20250318,150500,652517470,15960,15960,15960,15960,7
20250318,150400,652405750,15960,15960,15970,15960,42
20250318,150300,651735420,15970,15960,15980,15960,10
20250318,150200,651575780,15970,15960,15970,15960,219
20250318,150100,648078700,15960,15960,15960,15960,6
20250318,150000,647982940,15960,15970,15970,15960,44
20250318,145900,647280680,15960,15960,15960,15960,7
20250318,145800,647168960,15970,15960,15970,15960,45
20250318,145700,646450710,15970,15970,15970,15960,40
20250318,145600,645811940,15960,15970,15970,15960,9
20250318,145500,645668280,15960,15970,15970,15960,69
20250318,145400,644566420,15960,15970,15970,15960,40
20250318,145300,643927690,15970,15970,15970,15970,133
20250318,145200,641803680,15980,15970,15980,15970,73
20250318,145100,640637470,15970,15970,15970,15970,7
20250318,145000,640525680,15980,15970,15980,15970,43
20250318,144900,639838960,15970,15970,15970,15970,10
20250318,144800,639679260,15970,15970,15970,15970,40
20250318,144700,639040460,15970,15970,15970,15970,118
20250318,144600,637156000,15960,15960,15960,15960,79
20250318,144500,635895160,15960,15980,15980,15960,107
20250318,144400,634185440,15960,15960,15980,15960,258
20250318,144300,630067410,15970,15960,15970,15960,2
20250318,144200,630035480,15970,15970,15970,15960,112
20250318,144100,628247170,15960,15960,15960,15960,7
20250318,144000,628135450,15960,15970,15970,15960,43
20250318,143900,627449160,15970,15960,15970,15960,60
20250318,143800,626491490,15960,15960,15960,15960,33
20250318,143700,625964810,15960,15970,15970,15960,28
20250318,143600,625517720,15970,15960,15970,15960,140
20250318,143500,623282325,15970,15960,15970,15960,9
20250318,143400,623138675,15960,15960,15960,15960,41
20250318,143300,622484315,15970,15960,15970,15960,8
20250318,143200,622356565,15960,15970,15970,15960,35
20250318,143100,621797675,15970,15960,15970,15960,58
20250318,143000,620871515,15970,15960,15970,15960,137
20250318,142900,618684975,15970,15970,15970,15960,121
20250318,142800,616752815,15970,15960,15970,15960,49
20250318,142700,615970750,15970,15970,15970,15960,11
20250318,142600,615795160,15970,15970,15970,15960,634
20250318,142500,605671740,15970,15980,15980,15970,20
20250318,142400,605352280,15970,15970,15970,15970,63
20250318,142300,604346170,15970,15970,15970,15970,22
20250318,142200,603994830,15970,15975,15980,15970,93
20250318,142100,602509125,15970,15970,15980,15970,39
20250318,142000,601886195,15970,15970,15970,15970,39
20250318,141900,601263365,15970,15970,15970,15970,67
20250318,141800,600193375,15970,15970,15970,15970,46
20250318,141700,599458755,15970,15970,15970,15970,18
20250318,141600,599171295,15970,15975,15980,15970,63
20250318,141500,598165170,15970,15970,15970,15970,14
20250318,141400,597941590,15970,15970,15970,15970,56
20250318,141300,597047270,15970,15970,15970,15970,0
20250318,141200,597047270,15970,15970,15970,15970,40
20250318,141100,596408470,15980,15980,15980,15980,62
20250318,141000,595417710,15980,15980,15990,15980,50
20250318,140900,594618600,15980,15980,15980,15980,15
20250318,140800,594378900,15980,15980,15990,15980,45
20250318,140700,593659780,15980,15990,15990,15980,25
20250318,140600,593260240,15990,15990,16000,15980,542
20250318,140500,584594310,15990,15970,15990,15970,99
20250318,140400,583011440,15980,15970,15980,15970,141
20250318,140300,580758770,15970,15970,15970,15970,6
20250318,140200,580662950,15970,15990,15990,15970,79
20250318,140100,579400540,15980,15970,15980,15970,23
20250318,140000,579033220,15970,15970,15980,15970,83
20250318,135900,577706960,15980,15980,15980,15980,97
20250318,135800,576156900,15970,15970,15980,15970,80
20250318,135700,574878940,15970,15980,15980,15970,16
20250318,135600,574623390,15970,15975,15980,15970,312
20250318,135500,569637965,15975,15970,15975,15970,10
20250318,135400,569478260,15970,15980,15990,15970,327
20250318,135300,564252370,15970,15970,15970,15970,8
20250318,135200,564124610,15970,15980,15980,15970,393
20250318,135100,557844990,15970,15980,15980,15970,209
20250318,135000,554505270,15980,15970,15990,15970,239
20250318,134900,550683940,15980,15965,15980,15960,718
20250318,134800,539213825,15960,15960,15960,15960,42
20250318,134700,538543505,15960,15970,15970,15960,21
20250318,134600,538208335,15960,15960,15970,15960,42
20250318,134500,537537995,15960,15960,15970,15960,29
20250318,134400,537075095,15960,15960,15970,15960,48
20250318,134300,536309005,15970,15965,15970,15960,10
20250318,134200,536149380,15960,15960,15960,15960,349
20250318,134100,530579340,15960,15960,15970,15960,26
20250318,134000,530164220,15960,15960,15960,15960,45
20250318,133900,529446020,15960,15960,15970,15960,23
20250318,133800,529078920,15960,15970,15970,15960,45
20250318,133700,528360700,15960,15970,15970,15960,147
20250318,133600,526013180,15970,15970,15980,15970,385
20250318,133500,519864710,15970,15970,15980,15970,102
20250318,133400,518235205,15970,15980,15980,15970,20
20250318,133300,517915665,15970,15970,15990,15970,261
20250318,133200,513743585,15970,15990,15990,15970,33
20250318,133100,513216165,15990,15970,15990,15970,100
20250318,133000,511617965,15970,15980,15980,15970,1402
20250318,132900,489217595,15980,15980,15980,15980,39
20250318,132800,488594375,15980,15990,15990,15980,47
20250318,132700,487843285,15980,15980,15980,15980,40
20250318,132600,487204085,15980,15980,15980,15980,7
20250318,132500,487092225,15990,15980,15990,15980,51
20250318,132400,486277230,15980,15980,15980,15980,7
20250318,132300,486165370,15990,15990,15990,15970,259
20250318,132200,482025180,15980,15980,15980,15980,97
20250318,132100,480475120,15970,15990,15990,15970,376
20250318,132000,474467790,15990,15985,15990,15985,130
20250318,131900,472389095,15980,15980,15980,15980,40
20250318,131800,471749895,15980,15980,15980,15980,32
20250318,131700,471238535,15980,15990,15990,15980,37
20250318,131600,470646975,16000,15990,16000,15990,37
20250318,131500,470055140,15990,15990,15990,15990,55
20250318,131400,469175690,15990,15990,15990,15990,16
20250318,131300,468919850,15990,15990,15990,15990,111
20250318,131200,467144960,15990,15990,15990,15990,23
20250318,131100,466777190,15990,15980,15990,15980,74
20250318,131000,465594320,15990,15980,15990,15980,100
20250318,130900,463995335,15980,15980,15980,15980,46
20250318,130800,463260255,15980,15980,15980,15980,21
20250318,130700,462924675,15980,15990,15990,15980,41
20250318,130600,462269485,15990,15990,15990,15980,108
20250318,130500,460543390,15990,15990,15990,15990,226
20250318,130400,456929650,15990,15990,15990,15990,7
20250318,130300,456817720,15990,15990,15990,15990,53
20250318,130200,455970250,15990,15990,15990,15990,10
20250318,130100,455810350,15990,16000,16000,15990,48
20250318,130000,455042820,15990,15990,15990,15990,20
20250318,125900,454723020,15990,15990,16000,15990,53
20250318,125800,453875450,15990,15990,15990,15990,21
20250318,125700,453539660,15990,15990,15990,15990,40
20250318,125600,452900060,15990,15980,15990,15980,18
20250318,125500,452612260,15990,16000,16010,15980,292
20250318,125400,447941590,16000,16000,16000,15990,171
20250318,125300,445205660,16000,15980,16000,15980,93
20250318,125200,443719110,15980,15980,15980,15980,11
20250318,125100,443543330,15980,15980,15980,15980,89
20250318,125000,442121110,16000,15990,16000,15985,107
20250318,124900,440410085,15990,15990,15990,15990,51
20250318,124800,439594595,15990,15990,15990,15990,25
20250318,124700,439194845,15990,15990,15990,15990,54
20250318,124600,438331385,15990,15990,15990,15990,30
20250318,124500,437851685,16000,15990,16000,15990,82
20250318,124400,436540445,15990,15990,15990,15990,134
20250318,124300,434397785,15995,15990,15995,15990,54
20250318,124200,433534320,15990,15990,15990,15990,8
20250318,124100,433406400,15990,15980,15990,15980,50
20250318,124000,432607040,15980,15990,16000,15980,104
20250318,123900,430944270,15990,15990,16000,15990,123
20250318,123800,428976890,15990,15990,16000,15990,46
20250318,123700,428241240,15990,16000,16000,15990,85
20250318,123600,426881590,15990,15990,15990,15990,30
20250318,123500,426401890,15990,16000,16000,15990,49
20250318,123400,425618280,16000,15990,16000,15990,48
20250318,123300,424850570,15990,15980,15990,15980,83
20250318,123200,423523435,15980,15980,15980,15980,7
20250318,123100,423411575,15980,15980,15990,15980,109
20250318,123000,421669275,15980,15980,15980,15980,9
20250318,122900,421525455,15990,15980,15990,15980,61
20250318,122800,420550655,15980,16000,16010,15980,1061
20250318,122700,403582085,16000,16000,16000,16000,33
20250318,122600,403054085,16000,16005,16010,16000,48
20250318,122500,402285920,16010,16010,16010,16000,172
20250318,122400,399532600,16000,16000,16000,16000,33
20250318,122300,399004600,16000,16000,16010,16000,42
20250318,122200,398332570,16010,16010,16010,16010,45
20250318,122100,397612120,16000,16000,16000,16000,41
20250318,122000,396956120,16000,16010,16010,16000,9
20250318,121900,396812100,16010,16020,16020,16000,119
20250318,121800,394907815,16020,16010,16020,16010,20
20250318,121700,394587605,16010,16020,16020,16010,15
20250318,121600,394347445,16020,16010,16020,16010,28
20250318,121500,393899105,16010,16010,16010,16010,51
20250318,121400,393082595,16010,16020,16020,16010,18
20250318,121300,392794365,16010,16000,16010,16000,41
20250318,121200,392138015,16010,16010,16010,16005,16
20250318,121100,391881860,16000,16010,16010,16000,54
20250318,121000,391017720,16010,16010,16010,16010,88
20250318,120900,389608840,16010,16010,16010,16010,52
20250318,120800,388776320,16010,16010,16010,16010,90
20250318,120700,387335420,16010,16010,16020,16010,148
20250318,120600,384965840,16020,16010,16020,16010,8
20250318,120500,384837740,16010,16010,16010,16010,40
20250318,120400,384197340,16020,16020,16020,16010,239
20250318,120300,380368575,16020,16020,16020,16020,34
20250318,120200,379823895,16020,16040,16050,16020,11
20250318,120100,379647605,16020,16030,16030,16020,56
20250318,120000,378750475,16030,16030,16030,16020,104
20250318,115900,377083525,16030,16020,16050,16020,58
20250318,115800,376153465,16050,16050,16050,16020,43
20250318,115700,375463555,16020,16030,16040,16020,137
20250318,115600,373267735,16030,16030,16040,16030,60
20250318,115500,372305845,16030,16030,16050,16030,72
20250318,115400,371151265,16040,16030,16040,16030,53
20250318,115300,370301565,16040,16040,16050,16040,51
20250318,115200,369483275,16040,16030,16040,16030,55
20250318,115100,368601465,16040,16050,16050,16040,49
20250318,115000,367815115,16040,16030,16050,16030,91
20250318,114900,366355785,16050,16050,16050,16040,50
20250318,114800,365553610,16050,16050,16050,16040,166
20250318,114700,362890890,16050,16050,16060,16050,44
20250318,114600,362184380,16050,16030,16050,16030,122
20250318,114500,360228040,16040,16040,16040,16030,83
20250318,114400,358897170,16040,16050,16060,16030,642
20250318,114300,348594970,16060,16060,16060,16060,0
20250318,114200,348594970,16060,16060,16060,16060,0
20250318,114100,348594970,16060,16060,16060,16060,0
20250318,114000,348594970,16060,16060,16060,16060,0
20250318,113900,348594970,16060,16060,16060,16060,0
20250318,113800,348594970,16060,16060,16060,16060,0
20250318,113700,348594970,16060,16060,16060,16060,0
20250318,113600,348594970,16060,16050,16060,16050,53
20250318,113500,347744180,16050,16050,16060,16050,51
20250318,113400,346925260,16060,16050,16060,16040,101
20250318,113300,345304010,16040,16060,16060,16040,24
20250318,113200,344918710,16050,16050,16060,16040,72
20250318,113100,343763410,16060,16060,16060,16040,36
20250318,113000,343185680,16040,16060,16060,16040,96
20250318,112900,341645350,16060,16050,16060,16045,23
20250318,112800,341276105,16040,16060,16060,16040,315
20250318,112700,336222705,16050,16050,16050,16040,24
20250318,112600,335837575,16040,16040,16040,16030,131
20250318,112500,333736735,16040,16030,16040,16030,47
20250318,112400,332983045,16030,16020,16040,16020,50
20250318,112300,332181795,16030,16030,16040,16030,76
20250318,112200,330963095,16030,16040,16040,16020,58
20250318,112100,330033330,16030,16040,16050,16020,36
20250318,112000,329456200,16050,16060,16060,16020,1070
20250318,111900,312309710,16060,16050,16060,16050,35
20250318,111800,311747890,16060,16050,16060,16050,99
20250318,111700,310158580,16060,16050,16060,16050,50
20250318,111600,309355870,16050,16050,16070,16040,283
20250318,111500,304812130,16050,16040,16050,16040,46
20250318,111400,304074020,16050,16070,16070,16040,25
20250318,111300,303672690,16060,16055,16060,16040,431
20250318,111200,296753095,16060,16070,16070,16050,26
20250318,111100,296335585,16060,16040,16080,16040,2816
20250318,111000,251127185,16040,16040,16040,16030,501
20250318,110900,243093195,16050,16050,16050,16050,26
20250318,110800,242675895,16050,16040,16050,16040,97
20250318,110700,241119585,16050,16050,16050,16040,61
20250318,110600,240140595,16050,16050,16050,16040,101
20250318,110500,238520100,16050,16040,16050,16040,30
20250318,110400,238038730,16050,16050,16050,16040,19
20250318,110300,237733800,16050,16050,16050,16040,77
20250318,110200,236498190,16050,16050,16050,16050,11
20250318,110100,236321640,16050,16050,16050,16040,59
20250318,110000,235374850,16050,16040,16050,16040,99
20250318,105900,233786705,16050,16050,16050,16040,17
20250318,105800,233513865,16050,16060,16060,16040,41
20250318,105700,232855765,16060,16050,16060,16050,22
20250318,105600,232502545,16060,16060,16060,16050,81
20250318,105500,231202035,16050,16050,16060,16050,23
20250318,105400,230832695,16060,16050,16060,16050,60
20250318,105300,229869515,16050,16050,16050,16040,30
20250318,105200,229388145,16050,16050,16050,16040,19
20250318,105100,229083205,16040,16050,16050,16040,120
20250318,105000,227157365,16050,16045,16050,16045,24
20250318,104900,226772170,16050,16060,16060,16050,19
20250318,104800,226467110,16050,16050,16060,16040,45
20250318,104700,225744860,16060,16050,16060,16050,50
20250318,104600,224941870,16050,16060,16060,16050,149
20250318,104500,222550030,16060,16060,16060,16050,19
20250318,104400,222244920,16060,16060,16060,16050,281
20250318,104300,217732190,16060,16050,16060,16050,31
20250318,104200,217234465,16060,16040,16060,16040,39
20250318,104100,216608415,16050,16060,16060,16050,36
20250318,104000,216030335,16060,16050,16060,16050,16
20250318,103900,215773485,16050,16060,16060,16050,52
20250318,103800,214938515,16050,16040,16060,16040,71
20250318,103700,213799055,16050,16050,16050,16040,25
20250318,103600,213397815,16050,16050,16050,16040,58
20250318,103500,212467055,16040,16050,16050,16040,20
20250318,103400,212146075,16050,16050,16050,16040,29
20250318,103300,211680765,16050,16050,16050,16040,42
20250318,103200,211006680,16060,16060,16060,16050,42
20250318,103100,210332220,16060,16050,16060,16040,76
20250318,103000,209112520,16050,16050,16050,16040,18
20250318,102900,208823630,16060,16050,16060,16050,58
20250318,102800,207892380,16050,16060,16060,16050,27
20250318,102700,207458900,16060,16060,16060,16050,50
20250318,102600,206656130,16060,16050,16060,16050,65
20250318,102500,205612485,16050,16070,16070,16050,196
20250318,102400,202466175,16070,16070,16070,16060,35
20250318,102300,201903935,16060,16070,16070,16060,18
20250318,102200,201614725,16060,16070,16070,16060,168
20250318,102100,198915315,16070,16060,16070,16060,23
20250318,102000,198545865,16070,16050,16070,16050,62
20250318,101900,197550070,16060,16060,16060,16050,172
20250318,101800,194788960,16060,16050,16060,16040,393
20250318,101700,188481180,16050,16030,16050,16010,617
20250318,101600,178591020,16030,16020,16030,16010,217
20250318,101500,175114470,16020,16010,16030,16010,23
20250318,101400,174745820,16030,16030,16030,16010,55
20250318,101300,173864190,16030,16050,16050,16020,332
20250318,101200,168540670,16050,16050,16060,16040,67
20250318,101100,167465340,16050,16030,16060,16030,300
20250318,101000,162652820,16030,16020,16030,16020,42
20250318,100900,161979590,16030,16030,16030,16020,36
20250318,100800,161402720,16020,16020,16030,16010,41
20250318,100700,160745890,16020,16020,16020,16020,37
20250318,100600,160153150,16010,16020,16020,16010,25
20250318,100500,159752700,16020,16010,16020,16000,101
20250318,100400,158134870,16000,16010,16010,16000,76
20250318,100300,156918120,16010,16010,16010,16000,21
20250318,100200,156581940,16000,16010,16010,16000,67
20250318,100100,155509310,16000,16010,16010,16000,19
20250318,100000,155205140,16010,16010,16010,16000,164
20250318,095900,152579520,16010,16000,16010,16000,24
20250318,095800,152195390,16000,16010,16010,16000,17
20250318,095700,151923310,16010,16000,16010,16000,24
20250318,095600,151539200,16000,16000,16000,16000,16
20250318,095500,151283200,16000,16000,16000,16000,20
20250318,095400,150963200,16010,16010,16010,16010,28
20250318,095300,150514920,16010,16010,16020,15990,440
20250318,095200,143474710,16010,16000,16010,16000,2
20250318,095100,143442700,16000,16010,16010,16000,410
20250318,095000,136881110,16020,16010,16020,16010,69
20250318,094900,135776370,16010,16010,16010,16010,0
20250318,094800,135776370,16010,16010,16020,16010,109
20250318,094700,134031220,16020,16020,16020,16020,0
20250318,094600,134031220,16020,16020,16020,16020,78
20250318,094500,132781660,16020,16020,16020,16020,28
20250318,094400,132333100,16020,16020,16020,16020,0
20250318,094300,132333100,16020,16020,16020,16020,8
20250318,094200,132204940,16010,16010,16010,16010,5
20250318,094100,132124890,16020,16020,16020,16020,33
20250318,094000,131596230,16020,16010,16020,16010,189
20250318,093900,128570220,16010,16000,16010,16000,46
20250318,093800,127833890,16000,16010,16010,16000,205
20250318,093700,124551850,16010,16020,16020,16010,40
20250318,093600,123911440,16020,16010,16020,16010,154
20250318,093500,121445820,16010,16020,16020,16010,1007
20250318,093400,105314910,16020,16020,16020,16020,0
20250318,093300,105314910,16020,16020,16020,16020,5
20250318,093200,105234810,16020,16020,16020,16020,28
20250318,093100,104786250,16020,16020,16020,16020,36
20250318,093000,104209530,16010,16020,16020,16010,315
20250318,092900,99163240,16030,16040,16040,16020,71
20250318,092800,98025500,16050,16030,16050,16030,136
20250318,092700,95844520,16040,16060,16060,16040,882
20250318,092600,81697220,16050,16030,16070,16030,351
20250318,092500,76066640,16020,16020,16020,16020,52
20250318,092400,75233600,16030,16030,16030,16030,10
20250318,092300,75073300,16040,16040,16040,16030,117
20250318,092200,73196680,16040,16020,16040,16020,110
20250318,092100,71433090,16020,16010,16040,16010,147
20250318,092000,69078350,16020,16010,16020,16010,35
20250318,091900,68517730,16010,16040,16040,16010,1517
20250318,091800,44208210,16050,16050,16050,16050,0
20250318,091700,44208210,16050,16050,16050,16050,6
20250318,091600,44111910,16050,16060,16060,16050,74
20250318,091500,42924050,16060,16060,16060,16060,0
20250318,091400,42924050,16060,16050,16060,16050,21
20250318,091300,42586810,16060,16060,16060,16060,4
20250318,091200,42522570,16050,16060,16070,16040,94
20250318,091100,41014190,16060,16070,16080,16060,235
20250318,091000,37238020,16060,16080,16080,16060,45
20250318,090900,36514910,16070,16050,16070,16040,204
20250318,090800,33237750,16070,16090,16090,16050,171
20250318,090700,30488680,16090,16060,16090,16060,59
20250318,090600,29540120,16100,16100,16100,16060,259
20250318,090500,25372880,16070,16110,16110,16070,97
20250318,090400,23810610,16110,16090,16130,16090,373
20250318,090300,17801100,16090,16090,16100,16090,189
20250318,090200,14758930,16080,16070,16080,16070,274
20250318,090100,10353450,16080,16090,16090,16030,126
20250318,090000,8327370,16030,16100,16100,16030,518
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195100 697038135 15960 15960 15960 15960 1845
3 20250318 195000 697038135 15960 15960 15960 15960 0
4 20250318 194900 697038135 15960 15960 15960 15960 0
5 20250318 194800 697038135 15960 15960 15960 15960 0
6 20250318 194700 697038135 15960 15960 15960 15960 0
7 20250318 194600 697038135 15960 15960 15960 15960 0
8 20250318 194500 697038135 15960 15960 15960 15960 0
9 20250318 194400 697038135 15960 15960 15960 15960 0
10 20250318 194300 697038135 15960 15960 15960 15960 0
11 20250318 194200 697038135 15960 15960 15960 15960 0
12 20250318 194100 697038135 15960 15960 15960 15960 0
13 20250318 194000 697038135 15960 15960 15960 15960 0
14 20250318 193900 697038135 15960 15960 15960 15960 0
15 20250318 193800 697038135 15960 15960 15960 15960 0
16 20250318 193700 697038135 15960 15960 15960 15960 0
17 20250318 193600 697038135 15960 15960 15960 15960 0
18 20250318 193500 697038135 15960 15960 15960 15960 0
19 20250318 193400 697038135 15960 15960 15960 15960 0
20 20250318 193300 697038135 15960 15960 15960 15960 0
21 20250318 193200 697038135 15960 15960 15960 15960 0
22 20250318 193100 697038135 15960 15960 15960 15960 0
23 20250318 193000 697038135 15960 15960 15960 15960 0
24 20250318 192900 697038135 15960 15960 15960 15960 0
25 20250318 192800 697038135 15960 15960 15960 15960 0
26 20250318 192700 697038135 15960 15960 15960 15960 0
27 20250318 192600 697038135 15960 15960 15960 15960 0
28 20250318 192500 697038135 15960 15960 15960 15960 0
29 20250318 192400 697038135 15960 15960 15960 15960 0
30 20250318 192300 697038135 15960 15960 15960 15960 0
31 20250318 192200 697038135 15960 15960 15960 15960 0
32 20250318 192100 697038135 15960 15960 15960 15960 1845
33 20250318 192000 697038135 15960 15960 15960 15960 0
34 20250318 191900 697038135 15960 15960 15960 15960 0
35 20250318 191800 697038135 15960 15960 15960 15960 0
36 20250318 191700 697038135 15960 15960 15960 15960 0
37 20250318 191600 697038135 15960 15960 15960 15960 0
38 20250318 191500 697038135 15960 15960 15960 15960 0
39 20250318 191400 697038135 15960 15960 15960 15960 0
40 20250318 191300 697038135 15960 15960 15960 15960 0
41 20250318 191200 697038135 15960 15960 15960 15960 0
42 20250318 191100 697038135 15960 15960 15960 15960 0
43 20250318 191000 697038135 15960 15960 15960 15960 0
44 20250318 190900 697038135 15960 15960 15960 15960 0
45 20250318 190800 697038135 15960 15960 15960 15960 0
46 20250318 190700 697038135 15960 15960 15960 15960 0
47 20250318 190600 697038135 15960 15960 15960 15960 0
48 20250318 190500 697038135 15960 15960 15960 15960 0
49 20250318 190400 697038135 15960 15960 15960 15960 0
50 20250318 190300 697038135 15960 15960 15960 15960 0
51 20250318 190200 697038135 15960 15960 15960 15960 0
52 20250318 190100 697038135 15960 15960 15960 15960 0
53 20250318 190000 697038135 15960 15960 15960 15960 0
54 20250318 185900 697038135 15960 15960 15960 15960 0
55 20250318 185800 697038135 15960 15960 15960 15960 0
56 20250318 185700 697038135 15960 15960 15960 15960 0
57 20250318 185600 697038135 15960 15960 15960 15960 0
58 20250318 185500 697038135 15960 15960 15960 15960 0
59 20250318 185400 697038135 15960 15960 15960 15960 0
60 20250318 185300 697038135 15960 15960 15960 15960 0
61 20250318 185200 697038135 15960 15960 15960 15960 0
62 20250318 185100 697038135 15960 15960 15960 15960 1845
63 20250318 185000 697038135 15960 15960 15960 15960 0
64 20250318 184900 697038135 15960 15960 15960 15960 0
65 20250318 184800 697038135 15960 15960 15960 15960 0
66 20250318 184700 697038135 15960 15960 15960 15960 0
67 20250318 184600 697038135 15960 15960 15960 15960 0
68 20250318 184500 697038135 15960 15960 15960 15960 0
69 20250318 184400 697038135 15960 15960 15960 15960 0
70 20250318 184300 697038135 15960 15960 15960 15960 0
71 20250318 184200 697038135 15960 15960 15960 15960 0
72 20250318 184100 697038135 15960 15960 15960 15960 0
73 20250318 184000 697038135 15960 15960 15960 15960 0
74 20250318 183900 697038135 15960 15960 15960 15960 0
75 20250318 183800 697038135 15960 15960 15960 15960 0
76 20250318 183700 697038135 15960 15960 15960 15960 0
77 20250318 183600 697038135 15960 15960 15960 15960 0
78 20250318 183500 697038135 15960 15960 15960 15960 0
79 20250318 183400 697038135 15960 15960 15960 15960 0
80 20250318 183300 697038135 15960 15960 15960 15960 0
81 20250318 183200 697038135 15960 15960 15960 15960 0
82 20250318 183100 697038135 15960 15960 15960 15960 0
83 20250318 183000 697038135 15960 15960 15960 15960 0
84 20250318 182900 697038135 15960 15960 15960 15960 0
85 20250318 182800 697038135 15960 15960 15960 15960 0
86 20250318 182700 697038135 15960 15960 15960 15960 0
87 20250318 182600 697038135 15960 15960 15960 15960 0
88 20250318 182500 697038135 15960 15960 15960 15960 0
89 20250318 182400 697038135 15960 15960 15960 15960 0
90 20250318 182300 697038135 15960 15960 15960 15960 0
91 20250318 182200 697038135 15960 15960 15960 15960 0
92 20250318 182100 697038135 15960 15960 15960 15960 1845
93 20250318 182000 697038135 15960 15960 15960 15960 0
94 20250318 181900 697038135 15960 15960 15960 15960 0
95 20250318 181800 697038135 15960 15960 15960 15960 0
96 20250318 181700 697038135 15960 15960 15960 15960 0
97 20250318 181600 697038135 15960 15960 15960 15960 0
98 20250318 181500 697038135 15960 15960 15960 15960 0
99 20250318 181400 697038135 15960 15960 15960 15960 0
100 20250318 181300 697038135 15960 15960 15960 15960 0
101 20250318 181200 697038135 15960 15960 15960 15960 0
102 20250318 181100 697038135 15960 15960 15960 15960 0
103 20250318 181000 697038135 15960 15960 15960 15960 0
104 20250318 180900 697038135 15960 15960 15960 15960 0
105 20250318 180800 697038135 15960 15960 15960 15960 0
106 20250318 180700 697038135 15960 15960 15960 15960 0
107 20250318 180600 697038135 15960 15960 15960 15960 0
108 20250318 180500 697038135 15960 15960 15960 15960 0
109 20250318 180400 697038135 15960 15960 15960 15960 0
110 20250318 180300 697038135 15960 15960 15960 15960 0
111 20250318 180200 697038135 15960 15960 15960 15960 0
112 20250318 180100 697038135 15960 15960 15960 15960 0
113 20250318 180000 697038135 15960 15960 15960 15960 0
114 20250318 175900 697038135 15960 15960 15960 15960 0
115 20250318 175800 697038135 15960 15960 15960 15960 0
116 20250318 175700 697038135 15960 15960 15960 15960 0
117 20250318 175600 697038135 15960 15960 15960 15960 0
118 20250318 175500 697038135 15960 15960 15960 15960 0
119 20250318 175400 697038135 15960 15960 15960 15960 0
120 20250318 175300 697038135 15960 15960 15960 15960 0
121 20250318 175200 697038135 15960 15960 15960 15960 0
122 20250318 175100 697038135 15960 15960 15960 15960 1845
123 20250318 175000 697038135 15960 15960 15960 15960 0
124 20250318 174900 697038135 15960 15960 15960 15960 0
125 20250318 174800 697038135 15960 15960 15960 15960 0
126 20250318 174700 697038135 15960 15960 15960 15960 0
127 20250318 174600 697038135 15960 15960 15960 15960 0
128 20250318 174500 697038135 15960 15960 15960 15960 0
129 20250318 174400 697038135 15960 15960 15960 15960 0
130 20250318 174300 697038135 15960 15960 15960 15960 0
131 20250318 174200 697038135 15960 15960 15960 15960 0
132 20250318 174100 697038135 15960 15960 15960 15960 0
133 20250318 174000 697038135 15960 15960 15960 15960 0
134 20250318 173900 697038135 15960 15960 15960 15960 0
135 20250318 173800 697038135 15960 15960 15960 15960 0
136 20250318 173700 697038135 15960 15960 15960 15960 0
137 20250318 173600 697038135 15960 15960 15960 15960 0
138 20250318 173500 697038135 15960 15960 15960 15960 0
139 20250318 173400 697038135 15960 15960 15960 15960 0
140 20250318 173300 697038135 15960 15960 15960 15960 0
141 20250318 173200 697038135 15960 15960 15960 15960 0
142 20250318 173100 697038135 15960 15960 15960 15960 0
143 20250318 173000 697038135 15960 15960 15960 15960 0
144 20250318 172900 697038135 15960 15960 15960 15960 0
145 20250318 172800 697038135 15960 15960 15960 15960 0
146 20250318 172700 697038135 15960 15960 15960 15960 0
147 20250318 172600 697038135 15960 15960 15960 15960 0
148 20250318 172500 697038135 15960 15960 15960 15960 0
149 20250318 172400 697038135 15960 15960 15960 15960 0
150 20250318 172300 697038135 15960 15960 15960 15960 0
151 20250318 172200 697038135 15960 15960 15960 15960 0
152 20250318 172100 697038135 15960 15960 15960 15960 1845
153 20250318 172000 697038135 15960 15960 15960 15960 0
154 20250318 171900 697038135 15960 15960 15960 15960 0
155 20250318 171800 697038135 15960 15960 15960 15960 0
156 20250318 171700 697038135 15960 15960 15960 15960 0
157 20250318 171600 697038135 15960 15960 15960 15960 0
158 20250318 171500 697038135 15960 15960 15960 15960 0
159 20250318 171400 697038135 15960 15960 15960 15960 0
160 20250318 171300 697038135 15960 15960 15960 15960 0
161 20250318 171200 697038135 15960 15960 15960 15960 0
162 20250318 171100 697038135 15960 15960 15960 15960 0
163 20250318 171000 697038135 15960 15960 15960 15960 0
164 20250318 170900 697038135 15960 15960 15960 15960 0
165 20250318 170800 697038135 15960 15960 15960 15960 0
166 20250318 170700 697038135 15960 15960 15960 15960 0
167 20250318 170600 697038135 15960 15960 15960 15960 0
168 20250318 170500 697038135 15960 15960 15960 15960 0
169 20250318 170400 697038135 15960 15960 15960 15960 0
170 20250318 170300 697038135 15960 15960 15960 15960 0
171 20250318 170200 697038135 15960 15960 15960 15960 0
172 20250318 170100 697038135 15960 15960 15960 15960 0
173 20250318 170000 697038135 15960 15960 15960 15960 0
174 20250318 165900 697038135 15960 15960 15960 15960 0
175 20250318 165800 697038135 15960 15960 15960 15960 0
176 20250318 165700 697038135 15960 15960 15960 15960 0
177 20250318 165600 697038135 15960 15960 15960 15960 0
178 20250318 165500 697038135 15960 15960 15960 15960 0
179 20250318 165400 697038135 15960 15960 15960 15960 0
180 20250318 165300 697038135 15960 15960 15960 15960 0
181 20250318 165200 697038135 15960 15960 15960 15960 0
182 20250318 165100 697038135 15960 15960 15960 15960 1845
183 20250318 165000 697038135 15960 15960 15960 15960 0
184 20250318 164900 697038135 15960 15960 15960 15960 0
185 20250318 164800 697038135 15960 15960 15960 15960 0
186 20250318 164700 697038135 15960 15960 15960 15960 0
187 20250318 164600 697038135 15960 15960 15960 15960 0
188 20250318 164500 697038135 15960 15960 15960 15960 0
189 20250318 164400 697038135 15960 15960 15960 15960 0
190 20250318 164300 697038135 15960 15960 15960 15960 0
191 20250318 164200 697038135 15960 15960 15960 15960 0
192 20250318 164100 697038135 15960 15960 15960 15960 0
193 20250318 164000 697038135 15960 15960 15960 15960 0
194 20250318 163900 697038135 15960 15960 15960 15960 0
195 20250318 163800 697038135 15960 15960 15960 15960 0
196 20250318 163700 697038135 15960 15960 15960 15960 0
197 20250318 163600 697038135 15960 15960 15960 15960 0
198 20250318 163500 697038135 15960 15960 15960 15960 0
199 20250318 163400 697038135 15960 15960 15960 15960 0
200 20250318 163300 697038135 15960 15960 15960 15960 0
201 20250318 163200 697038135 15960 15960 15960 15960 0
202 20250318 163100 697038135 15960 15960 15960 15960 0
203 20250318 163000 697038135 15960 15960 15960 15960 0
204 20250318 162900 697038135 15960 15960 15960 15960 0
205 20250318 162800 697038135 15960 15960 15960 15960 0
206 20250318 162700 697038135 15960 15960 15960 15960 0
207 20250318 162600 697038135 15960 15960 15960 15960 0
208 20250318 162500 697038135 15960 15960 15960 15960 0
209 20250318 162400 697038135 15960 15960 15960 15960 0
210 20250318 162300 697038135 15960 15960 15960 15960 0
211 20250318 162200 697038135 15960 15960 15960 15960 0
212 20250318 162100 697038135 15960 15960 15960 15960 1845
213 20250318 162000 697038135 15960 15960 15960 15960 0
214 20250318 161900 697038135 15960 15960 15960 15960 0
215 20250318 161800 697038135 15960 15960 15960 15960 0
216 20250318 161700 697038135 15960 15960 15960 15960 0
217 20250318 161600 697038135 15960 15960 15960 15960 0
218 20250318 161500 697038135 15960 15960 15960 15960 0
219 20250318 161400 697038135 15960 15960 15960 15960 0
220 20250318 161300 697038135 15960 15960 15960 15960 0
221 20250318 161200 697038135 15960 15960 15960 15960 0
222 20250318 161100 697038135 15960 15960 15960 15960 0
223 20250318 161000 697038135 15960 15960 15960 15960 0
224 20250318 160900 697038135 15960 15960 15960 15960 0
225 20250318 160800 697038135 15960 15960 15960 15960 0
226 20250318 160700 697038135 15960 15960 15960 15960 0
227 20250318 160600 697038135 15960 15960 15960 15960 0
228 20250318 160500 697038135 15960 15960 15960 15960 0
229 20250318 160400 697038135 15960 15960 15960 15960 0
230 20250318 160300 697038135 15960 15960 15960 15960 0
231 20250318 160200 697038135 15960 15960 15960 15960 0
232 20250318 160100 697038135 15960 15960 15960 15960 0
233 20250318 160000 697038135 15960 15960 15960 15960 0
234 20250318 155900 697038135 15960 15960 15960 15960 0
235 20250318 155800 697038135 15960 15960 15960 15960 0
236 20250318 155700 697038135 15960 15960 15960 15960 0
237 20250318 155600 697038135 15960 15960 15960 15960 0
238 20250318 155500 697038135 15960 15960 15960 15960 0
239 20250318 155400 697038135 15960 15960 15960 15960 0
240 20250318 155300 697038135 15960 15960 15960 15960 0
241 20250318 155200 697038135 15960 15960 15960 15960 0
242 20250318 155100 697038135 15960 15960 15960 15960 1845
243 20250318 155000 697038135 15960 15960 15960 15960 0
244 20250318 154900 697038135 15960 15960 15960 15960 0
245 20250318 154800 697038135 15960 15960 15960 15960 0
246 20250318 154700 697038135 15960 15960 15960 15960 0
247 20250318 154600 697038135 15960 15960 15960 15960 0
248 20250318 154500 697038135 15960 15960 15960 15960 0
249 20250318 154400 697038135 15960 15960 15960 15960 0
250 20250318 154300 697038135 15960 15960 15960 15960 0
251 20250318 154200 697038135 15960 15960 15960 15960 0
252 20250318 154100 697038135 15960 15960 15960 15960 0
253 20250318 154000 697038135 15960 15960 15960 15960 0
254 20250318 153900 697038135 15960 15960 15960 15960 0
255 20250318 153800 697038135 15960 15960 15960 15960 0
256 20250318 153700 697038135 15960 15960 15960 15960 0
257 20250318 153600 697038135 15960 15960 15960 15960 0
258 20250318 153500 697038135 15960 15960 15960 15960 0
259 20250318 153400 697038135 15960 15960 15960 15960 0
260 20250318 153300 697038135 15960 15960 15960 15960 0
261 20250318 153200 697038135 15960 15960 15960 15960 0
262 20250318 153100 697038135 15960 15960 15960 15960 0
263 20250318 153000 697038135 15960 15960 15960 15960 1845
264 20250318 152900 667591935 15970 15970 15970 15970 0
265 20250318 152800 667591935 15970 15970 15970 15970 0
266 20250318 152700 667591935 15970 15970 15970 15970 0
267 20250318 152600 667591935 15970 15970 15970 15970 0
268 20250318 152500 667591935 15970 15970 15970 15970 0
269 20250318 152400 667591935 15970 15970 15970 15970 0
270 20250318 152300 667591935 15970 15970 15970 15970 0
271 20250318 152200 667591935 15970 15970 15970 15970 0
272 20250318 152100 667591935 15970 15970 15970 15970 0
273 20250318 152000 667591935 15970 15970 15970 15970 0
274 20250318 151900 667591935 15970 15960 15970 15960 20
275 20250318 151800 667272615 15960 15970 15970 15960 271
276 20250318 151700 662944755 15975 15970 15975 15970 11
277 20250318 151600 662769080 15970 15970 15970 15970 34
278 20250318 151500 662226100 15970 15970 15970 15970 7
279 20250318 151400 662114310 15970 15960 15970 15960 90
280 20250318 151300 660677330 15960 15960 15970 15960 17
281 20250318 151200 660405940 15970 15970 15970 15970 23
282 20250318 151100 660038630 15970 15970 15970 15970 8
283 20250318 151000 659910870 15960 15960 15970 15960 174
284 20250318 150900 657132600 15960 15960 15970 15960 9
285 20250318 150800 656988950 15960 15980 15980 15960 56
286 20250318 150700 656094360 15970 15970 15970 15970 185
287 20250318 150600 653139910 15960 15960 15960 15960 39
288 20250318 150500 652517470 15960 15960 15960 15960 7
289 20250318 150400 652405750 15960 15960 15970 15960 42
290 20250318 150300 651735420 15970 15960 15980 15960 10
291 20250318 150200 651575780 15970 15960 15970 15960 219
292 20250318 150100 648078700 15960 15960 15960 15960 6
293 20250318 150000 647982940 15960 15970 15970 15960 44
294 20250318 145900 647280680 15960 15960 15960 15960 7
295 20250318 145800 647168960 15970 15960 15970 15960 45
296 20250318 145700 646450710 15970 15970 15970 15960 40
297 20250318 145600 645811940 15960 15970 15970 15960 9
298 20250318 145500 645668280 15960 15970 15970 15960 69
299 20250318 145400 644566420 15960 15970 15970 15960 40
300 20250318 145300 643927690 15970 15970 15970 15970 133
301 20250318 145200 641803680 15980 15970 15980 15970 73
302 20250318 145100 640637470 15970 15970 15970 15970 7
303 20250318 145000 640525680 15980 15970 15980 15970 43
304 20250318 144900 639838960 15970 15970 15970 15970 10
305 20250318 144800 639679260 15970 15970 15970 15970 40
306 20250318 144700 639040460 15970 15970 15970 15970 118
307 20250318 144600 637156000 15960 15960 15960 15960 79
308 20250318 144500 635895160 15960 15980 15980 15960 107
309 20250318 144400 634185440 15960 15960 15980 15960 258
310 20250318 144300 630067410 15970 15960 15970 15960 2
311 20250318 144200 630035480 15970 15970 15970 15960 112
312 20250318 144100 628247170 15960 15960 15960 15960 7
313 20250318 144000 628135450 15960 15970 15970 15960 43
314 20250318 143900 627449160 15970 15960 15970 15960 60
315 20250318 143800 626491490 15960 15960 15960 15960 33
316 20250318 143700 625964810 15960 15970 15970 15960 28
317 20250318 143600 625517720 15970 15960 15970 15960 140
318 20250318 143500 623282325 15970 15960 15970 15960 9
319 20250318 143400 623138675 15960 15960 15960 15960 41
320 20250318 143300 622484315 15970 15960 15970 15960 8
321 20250318 143200 622356565 15960 15970 15970 15960 35
322 20250318 143100 621797675 15970 15960 15970 15960 58
323 20250318 143000 620871515 15970 15960 15970 15960 137
324 20250318 142900 618684975 15970 15970 15970 15960 121
325 20250318 142800 616752815 15970 15960 15970 15960 49
326 20250318 142700 615970750 15970 15970 15970 15960 11
327 20250318 142600 615795160 15970 15970 15970 15960 634
328 20250318 142500 605671740 15970 15980 15980 15970 20
329 20250318 142400 605352280 15970 15970 15970 15970 63
330 20250318 142300 604346170 15970 15970 15970 15970 22
331 20250318 142200 603994830 15970 15975 15980 15970 93
332 20250318 142100 602509125 15970 15970 15980 15970 39
333 20250318 142000 601886195 15970 15970 15970 15970 39
334 20250318 141900 601263365 15970 15970 15970 15970 67
335 20250318 141800 600193375 15970 15970 15970 15970 46
336 20250318 141700 599458755 15970 15970 15970 15970 18
337 20250318 141600 599171295 15970 15975 15980 15970 63
338 20250318 141500 598165170 15970 15970 15970 15970 14
339 20250318 141400 597941590 15970 15970 15970 15970 56
340 20250318 141300 597047270 15970 15970 15970 15970 0
341 20250318 141200 597047270 15970 15970 15970 15970 40
342 20250318 141100 596408470 15980 15980 15980 15980 62
343 20250318 141000 595417710 15980 15980 15990 15980 50
344 20250318 140900 594618600 15980 15980 15980 15980 15
345 20250318 140800 594378900 15980 15980 15990 15980 45
346 20250318 140700 593659780 15980 15990 15990 15980 25
347 20250318 140600 593260240 15990 15990 16000 15980 542
348 20250318 140500 584594310 15990 15970 15990 15970 99
349 20250318 140400 583011440 15980 15970 15980 15970 141
350 20250318 140300 580758770 15970 15970 15970 15970 6
351 20250318 140200 580662950 15970 15990 15990 15970 79
352 20250318 140100 579400540 15980 15970 15980 15970 23
353 20250318 140000 579033220 15970 15970 15980 15970 83
354 20250318 135900 577706960 15980 15980 15980 15980 97
355 20250318 135800 576156900 15970 15970 15980 15970 80
356 20250318 135700 574878940 15970 15980 15980 15970 16
357 20250318 135600 574623390 15970 15975 15980 15970 312
358 20250318 135500 569637965 15975 15970 15975 15970 10
359 20250318 135400 569478260 15970 15980 15990 15970 327
360 20250318 135300 564252370 15970 15970 15970 15970 8
361 20250318 135200 564124610 15970 15980 15980 15970 393
362 20250318 135100 557844990 15970 15980 15980 15970 209
363 20250318 135000 554505270 15980 15970 15990 15970 239
364 20250318 134900 550683940 15980 15965 15980 15960 718
365 20250318 134800 539213825 15960 15960 15960 15960 42
366 20250318 134700 538543505 15960 15970 15970 15960 21
367 20250318 134600 538208335 15960 15960 15970 15960 42
368 20250318 134500 537537995 15960 15960 15970 15960 29
369 20250318 134400 537075095 15960 15960 15970 15960 48
370 20250318 134300 536309005 15970 15965 15970 15960 10
371 20250318 134200 536149380 15960 15960 15960 15960 349
372 20250318 134100 530579340 15960 15960 15970 15960 26
373 20250318 134000 530164220 15960 15960 15960 15960 45
374 20250318 133900 529446020 15960 15960 15970 15960 23
375 20250318 133800 529078920 15960 15970 15970 15960 45
376 20250318 133700 528360700 15960 15970 15970 15960 147
377 20250318 133600 526013180 15970 15970 15980 15970 385
378 20250318 133500 519864710 15970 15970 15980 15970 102
379 20250318 133400 518235205 15970 15980 15980 15970 20
380 20250318 133300 517915665 15970 15970 15990 15970 261
381 20250318 133200 513743585 15970 15990 15990 15970 33
382 20250318 133100 513216165 15990 15970 15990 15970 100
383 20250318 133000 511617965 15970 15980 15980 15970 1402
384 20250318 132900 489217595 15980 15980 15980 15980 39
385 20250318 132800 488594375 15980 15990 15990 15980 47
386 20250318 132700 487843285 15980 15980 15980 15980 40
387 20250318 132600 487204085 15980 15980 15980 15980 7
388 20250318 132500 487092225 15990 15980 15990 15980 51
389 20250318 132400 486277230 15980 15980 15980 15980 7
390 20250318 132300 486165370 15990 15990 15990 15970 259
391 20250318 132200 482025180 15980 15980 15980 15980 97
392 20250318 132100 480475120 15970 15990 15990 15970 376
393 20250318 132000 474467790 15990 15985 15990 15985 130
394 20250318 131900 472389095 15980 15980 15980 15980 40
395 20250318 131800 471749895 15980 15980 15980 15980 32
396 20250318 131700 471238535 15980 15990 15990 15980 37
397 20250318 131600 470646975 16000 15990 16000 15990 37
398 20250318 131500 470055140 15990 15990 15990 15990 55
399 20250318 131400 469175690 15990 15990 15990 15990 16
400 20250318 131300 468919850 15990 15990 15990 15990 111
401 20250318 131200 467144960 15990 15990 15990 15990 23
402 20250318 131100 466777190 15990 15980 15990 15980 74
403 20250318 131000 465594320 15990 15980 15990 15980 100
404 20250318 130900 463995335 15980 15980 15980 15980 46
405 20250318 130800 463260255 15980 15980 15980 15980 21
406 20250318 130700 462924675 15980 15990 15990 15980 41
407 20250318 130600 462269485 15990 15990 15990 15980 108
408 20250318 130500 460543390 15990 15990 15990 15990 226
409 20250318 130400 456929650 15990 15990 15990 15990 7
410 20250318 130300 456817720 15990 15990 15990 15990 53
411 20250318 130200 455970250 15990 15990 15990 15990 10
412 20250318 130100 455810350 15990 16000 16000 15990 48
413 20250318 130000 455042820 15990 15990 15990 15990 20
414 20250318 125900 454723020 15990 15990 16000 15990 53
415 20250318 125800 453875450 15990 15990 15990 15990 21
416 20250318 125700 453539660 15990 15990 15990 15990 40
417 20250318 125600 452900060 15990 15980 15990 15980 18
418 20250318 125500 452612260 15990 16000 16010 15980 292
419 20250318 125400 447941590 16000 16000 16000 15990 171
420 20250318 125300 445205660 16000 15980 16000 15980 93
421 20250318 125200 443719110 15980 15980 15980 15980 11
422 20250318 125100 443543330 15980 15980 15980 15980 89
423 20250318 125000 442121110 16000 15990 16000 15985 107
424 20250318 124900 440410085 15990 15990 15990 15990 51
425 20250318 124800 439594595 15990 15990 15990 15990 25
426 20250318 124700 439194845 15990 15990 15990 15990 54
427 20250318 124600 438331385 15990 15990 15990 15990 30
428 20250318 124500 437851685 16000 15990 16000 15990 82
429 20250318 124400 436540445 15990 15990 15990 15990 134
430 20250318 124300 434397785 15995 15990 15995 15990 54
431 20250318 124200 433534320 15990 15990 15990 15990 8
432 20250318 124100 433406400 15990 15980 15990 15980 50
433 20250318 124000 432607040 15980 15990 16000 15980 104
434 20250318 123900 430944270 15990 15990 16000 15990 123
435 20250318 123800 428976890 15990 15990 16000 15990 46
436 20250318 123700 428241240 15990 16000 16000 15990 85
437 20250318 123600 426881590 15990 15990 15990 15990 30
438 20250318 123500 426401890 15990 16000 16000 15990 49
439 20250318 123400 425618280 16000 15990 16000 15990 48
440 20250318 123300 424850570 15990 15980 15990 15980 83
441 20250318 123200 423523435 15980 15980 15980 15980 7
442 20250318 123100 423411575 15980 15980 15990 15980 109
443 20250318 123000 421669275 15980 15980 15980 15980 9
444 20250318 122900 421525455 15990 15980 15990 15980 61
445 20250318 122800 420550655 15980 16000 16010 15980 1061
446 20250318 122700 403582085 16000 16000 16000 16000 33
447 20250318 122600 403054085 16000 16005 16010 16000 48
448 20250318 122500 402285920 16010 16010 16010 16000 172
449 20250318 122400 399532600 16000 16000 16000 16000 33
450 20250318 122300 399004600 16000 16000 16010 16000 42
451 20250318 122200 398332570 16010 16010 16010 16010 45
452 20250318 122100 397612120 16000 16000 16000 16000 41
453 20250318 122000 396956120 16000 16010 16010 16000 9
454 20250318 121900 396812100 16010 16020 16020 16000 119
455 20250318 121800 394907815 16020 16010 16020 16010 20
456 20250318 121700 394587605 16010 16020 16020 16010 15
457 20250318 121600 394347445 16020 16010 16020 16010 28
458 20250318 121500 393899105 16010 16010 16010 16010 51
459 20250318 121400 393082595 16010 16020 16020 16010 18
460 20250318 121300 392794365 16010 16000 16010 16000 41
461 20250318 121200 392138015 16010 16010 16010 16005 16
462 20250318 121100 391881860 16000 16010 16010 16000 54
463 20250318 121000 391017720 16010 16010 16010 16010 88
464 20250318 120900 389608840 16010 16010 16010 16010 52
465 20250318 120800 388776320 16010 16010 16010 16010 90
466 20250318 120700 387335420 16010 16010 16020 16010 148
467 20250318 120600 384965840 16020 16010 16020 16010 8
468 20250318 120500 384837740 16010 16010 16010 16010 40
469 20250318 120400 384197340 16020 16020 16020 16010 239
470 20250318 120300 380368575 16020 16020 16020 16020 34
471 20250318 120200 379823895 16020 16040 16050 16020 11
472 20250318 120100 379647605 16020 16030 16030 16020 56
473 20250318 120000 378750475 16030 16030 16030 16020 104
474 20250318 115900 377083525 16030 16020 16050 16020 58
475 20250318 115800 376153465 16050 16050 16050 16020 43
476 20250318 115700 375463555 16020 16030 16040 16020 137
477 20250318 115600 373267735 16030 16030 16040 16030 60
478 20250318 115500 372305845 16030 16030 16050 16030 72
479 20250318 115400 371151265 16040 16030 16040 16030 53
480 20250318 115300 370301565 16040 16040 16050 16040 51
481 20250318 115200 369483275 16040 16030 16040 16030 55
482 20250318 115100 368601465 16040 16050 16050 16040 49
483 20250318 115000 367815115 16040 16030 16050 16030 91
484 20250318 114900 366355785 16050 16050 16050 16040 50
485 20250318 114800 365553610 16050 16050 16050 16040 166
486 20250318 114700 362890890 16050 16050 16060 16050 44
487 20250318 114600 362184380 16050 16030 16050 16030 122
488 20250318 114500 360228040 16040 16040 16040 16030 83
489 20250318 114400 358897170 16040 16050 16060 16030 642
490 20250318 114300 348594970 16060 16060 16060 16060 0
491 20250318 114200 348594970 16060 16060 16060 16060 0
492 20250318 114100 348594970 16060 16060 16060 16060 0
493 20250318 114000 348594970 16060 16060 16060 16060 0
494 20250318 113900 348594970 16060 16060 16060 16060 0
495 20250318 113800 348594970 16060 16060 16060 16060 0
496 20250318 113700 348594970 16060 16060 16060 16060 0
497 20250318 113600 348594970 16060 16050 16060 16050 53
498 20250318 113500 347744180 16050 16050 16060 16050 51
499 20250318 113400 346925260 16060 16050 16060 16040 101
500 20250318 113300 345304010 16040 16060 16060 16040 24
501 20250318 113200 344918710 16050 16050 16060 16040 72
502 20250318 113100 343763410 16060 16060 16060 16040 36
503 20250318 113000 343185680 16040 16060 16060 16040 96
504 20250318 112900 341645350 16060 16050 16060 16045 23
505 20250318 112800 341276105 16040 16060 16060 16040 315
506 20250318 112700 336222705 16050 16050 16050 16040 24
507 20250318 112600 335837575 16040 16040 16040 16030 131
508 20250318 112500 333736735 16040 16030 16040 16030 47
509 20250318 112400 332983045 16030 16020 16040 16020 50
510 20250318 112300 332181795 16030 16030 16040 16030 76
511 20250318 112200 330963095 16030 16040 16040 16020 58
512 20250318 112100 330033330 16030 16040 16050 16020 36
513 20250318 112000 329456200 16050 16060 16060 16020 1070
514 20250318 111900 312309710 16060 16050 16060 16050 35
515 20250318 111800 311747890 16060 16050 16060 16050 99
516 20250318 111700 310158580 16060 16050 16060 16050 50
517 20250318 111600 309355870 16050 16050 16070 16040 283
518 20250318 111500 304812130 16050 16040 16050 16040 46
519 20250318 111400 304074020 16050 16070 16070 16040 25
520 20250318 111300 303672690 16060 16055 16060 16040 431
521 20250318 111200 296753095 16060 16070 16070 16050 26
522 20250318 111100 296335585 16060 16040 16080 16040 2816
523 20250318 111000 251127185 16040 16040 16040 16030 501
524 20250318 110900 243093195 16050 16050 16050 16050 26
525 20250318 110800 242675895 16050 16040 16050 16040 97
526 20250318 110700 241119585 16050 16050 16050 16040 61
527 20250318 110600 240140595 16050 16050 16050 16040 101
528 20250318 110500 238520100 16050 16040 16050 16040 30
529 20250318 110400 238038730 16050 16050 16050 16040 19
530 20250318 110300 237733800 16050 16050 16050 16040 77
531 20250318 110200 236498190 16050 16050 16050 16050 11
532 20250318 110100 236321640 16050 16050 16050 16040 59
533 20250318 110000 235374850 16050 16040 16050 16040 99
534 20250318 105900 233786705 16050 16050 16050 16040 17
535 20250318 105800 233513865 16050 16060 16060 16040 41
536 20250318 105700 232855765 16060 16050 16060 16050 22
537 20250318 105600 232502545 16060 16060 16060 16050 81
538 20250318 105500 231202035 16050 16050 16060 16050 23
539 20250318 105400 230832695 16060 16050 16060 16050 60
540 20250318 105300 229869515 16050 16050 16050 16040 30
541 20250318 105200 229388145 16050 16050 16050 16040 19
542 20250318 105100 229083205 16040 16050 16050 16040 120
543 20250318 105000 227157365 16050 16045 16050 16045 24
544 20250318 104900 226772170 16050 16060 16060 16050 19
545 20250318 104800 226467110 16050 16050 16060 16040 45
546 20250318 104700 225744860 16060 16050 16060 16050 50
547 20250318 104600 224941870 16050 16060 16060 16050 149
548 20250318 104500 222550030 16060 16060 16060 16050 19
549 20250318 104400 222244920 16060 16060 16060 16050 281
550 20250318 104300 217732190 16060 16050 16060 16050 31
551 20250318 104200 217234465 16060 16040 16060 16040 39
552 20250318 104100 216608415 16050 16060 16060 16050 36
553 20250318 104000 216030335 16060 16050 16060 16050 16
554 20250318 103900 215773485 16050 16060 16060 16050 52
555 20250318 103800 214938515 16050 16040 16060 16040 71
556 20250318 103700 213799055 16050 16050 16050 16040 25
557 20250318 103600 213397815 16050 16050 16050 16040 58
558 20250318 103500 212467055 16040 16050 16050 16040 20
559 20250318 103400 212146075 16050 16050 16050 16040 29
560 20250318 103300 211680765 16050 16050 16050 16040 42
561 20250318 103200 211006680 16060 16060 16060 16050 42
562 20250318 103100 210332220 16060 16050 16060 16040 76
563 20250318 103000 209112520 16050 16050 16050 16040 18
564 20250318 102900 208823630 16060 16050 16060 16050 58
565 20250318 102800 207892380 16050 16060 16060 16050 27
566 20250318 102700 207458900 16060 16060 16060 16050 50
567 20250318 102600 206656130 16060 16050 16060 16050 65
568 20250318 102500 205612485 16050 16070 16070 16050 196
569 20250318 102400 202466175 16070 16070 16070 16060 35
570 20250318 102300 201903935 16060 16070 16070 16060 18
571 20250318 102200 201614725 16060 16070 16070 16060 168
572 20250318 102100 198915315 16070 16060 16070 16060 23
573 20250318 102000 198545865 16070 16050 16070 16050 62
574 20250318 101900 197550070 16060 16060 16060 16050 172
575 20250318 101800 194788960 16060 16050 16060 16040 393
576 20250318 101700 188481180 16050 16030 16050 16010 617
577 20250318 101600 178591020 16030 16020 16030 16010 217
578 20250318 101500 175114470 16020 16010 16030 16010 23
579 20250318 101400 174745820 16030 16030 16030 16010 55
580 20250318 101300 173864190 16030 16050 16050 16020 332
581 20250318 101200 168540670 16050 16050 16060 16040 67
582 20250318 101100 167465340 16050 16030 16060 16030 300
583 20250318 101000 162652820 16030 16020 16030 16020 42
584 20250318 100900 161979590 16030 16030 16030 16020 36
585 20250318 100800 161402720 16020 16020 16030 16010 41
586 20250318 100700 160745890 16020 16020 16020 16020 37
587 20250318 100600 160153150 16010 16020 16020 16010 25
588 20250318 100500 159752700 16020 16010 16020 16000 101
589 20250318 100400 158134870 16000 16010 16010 16000 76
590 20250318 100300 156918120 16010 16010 16010 16000 21
591 20250318 100200 156581940 16000 16010 16010 16000 67
592 20250318 100100 155509310 16000 16010 16010 16000 19
593 20250318 100000 155205140 16010 16010 16010 16000 164
594 20250318 095900 152579520 16010 16000 16010 16000 24
595 20250318 095800 152195390 16000 16010 16010 16000 17
596 20250318 095700 151923310 16010 16000 16010 16000 24
597 20250318 095600 151539200 16000 16000 16000 16000 16
598 20250318 095500 151283200 16000 16000 16000 16000 20
599 20250318 095400 150963200 16010 16010 16010 16010 28
600 20250318 095300 150514920 16010 16010 16020 15990 440
601 20250318 095200 143474710 16010 16000 16010 16000 2
602 20250318 095100 143442700 16000 16010 16010 16000 410
603 20250318 095000 136881110 16020 16010 16020 16010 69
604 20250318 094900 135776370 16010 16010 16010 16010 0
605 20250318 094800 135776370 16010 16010 16020 16010 109
606 20250318 094700 134031220 16020 16020 16020 16020 0
607 20250318 094600 134031220 16020 16020 16020 16020 78
608 20250318 094500 132781660 16020 16020 16020 16020 28
609 20250318 094400 132333100 16020 16020 16020 16020 0
610 20250318 094300 132333100 16020 16020 16020 16020 8
611 20250318 094200 132204940 16010 16010 16010 16010 5
612 20250318 094100 132124890 16020 16020 16020 16020 33
613 20250318 094000 131596230 16020 16010 16020 16010 189
614 20250318 093900 128570220 16010 16000 16010 16000 46
615 20250318 093800 127833890 16000 16010 16010 16000 205
616 20250318 093700 124551850 16010 16020 16020 16010 40
617 20250318 093600 123911440 16020 16010 16020 16010 154
618 20250318 093500 121445820 16010 16020 16020 16010 1007
619 20250318 093400 105314910 16020 16020 16020 16020 0
620 20250318 093300 105314910 16020 16020 16020 16020 5
621 20250318 093200 105234810 16020 16020 16020 16020 28
622 20250318 093100 104786250 16020 16020 16020 16020 36
623 20250318 093000 104209530 16010 16020 16020 16010 315
624 20250318 092900 99163240 16030 16040 16040 16020 71
625 20250318 092800 98025500 16050 16030 16050 16030 136
626 20250318 092700 95844520 16040 16060 16060 16040 882
627 20250318 092600 81697220 16050 16030 16070 16030 351
628 20250318 092500 76066640 16020 16020 16020 16020 52
629 20250318 092400 75233600 16030 16030 16030 16030 10
630 20250318 092300 75073300 16040 16040 16040 16030 117
631 20250318 092200 73196680 16040 16020 16040 16020 110
632 20250318 092100 71433090 16020 16010 16040 16010 147
633 20250318 092000 69078350 16020 16010 16020 16010 35
634 20250318 091900 68517730 16010 16040 16040 16010 1517
635 20250318 091800 44208210 16050 16050 16050 16050 0
636 20250318 091700 44208210 16050 16050 16050 16050 6
637 20250318 091600 44111910 16050 16060 16060 16050 74
638 20250318 091500 42924050 16060 16060 16060 16060 0
639 20250318 091400 42924050 16060 16050 16060 16050 21
640 20250318 091300 42586810 16060 16060 16060 16060 4
641 20250318 091200 42522570 16050 16060 16070 16040 94
642 20250318 091100 41014190 16060 16070 16080 16060 235
643 20250318 091000 37238020 16060 16080 16080 16060 45
644 20250318 090900 36514910 16070 16050 16070 16040 204
645 20250318 090800 33237750 16070 16090 16090 16050 171
646 20250318 090700 30488680 16090 16060 16090 16060 59
647 20250318 090600 29540120 16100 16100 16100 16060 259
648 20250318 090500 25372880 16070 16110 16110 16070 97
649 20250318 090400 23810610 16110 16090 16130 16090 373
650 20250318 090300 17801100 16090 16090 16100 16090 189
651 20250318 090200 14758930 16080 16070 16080 16070 274
652 20250318 090100 10353450 16080 16090 16090 16030 126
653 20250318 090000 8327370 16030 16100 16100 16030 518