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

660
080220/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195800,12143514870,15200,15200,15200,15200,8117
20250318,195700,12143514870,15200,15200,15200,15200,0
20250318,195600,12143514870,15200,15200,15200,15200,0
20250318,195500,12143514870,15200,15200,15200,15200,0
20250318,195400,12143514870,15200,15200,15200,15200,0
20250318,195300,12143514870,15200,15200,15200,15200,0
20250318,195200,12143514870,15200,15200,15200,15200,0
20250318,195100,12143514870,15200,15200,15200,15200,0
20250318,195000,12143514870,15200,15200,15200,15200,0
20250318,194900,12143514870,15200,15200,15200,15200,0
20250318,194800,12143514870,15200,15200,15200,15200,0
20250318,194700,12143514870,15200,15200,15200,15200,0
20250318,194600,12143514870,15200,15200,15200,15200,0
20250318,194500,12143514870,15200,15200,15200,15200,0
20250318,194400,12143514870,15200,15200,15200,15200,0
20250318,194300,12143514870,15200,15200,15200,15200,0
20250318,194200,12143514870,15200,15200,15200,15200,0
20250318,194100,12143514870,15200,15200,15200,15200,0
20250318,194000,12143514870,15200,15200,15200,15200,0
20250318,193900,12143514870,15200,15200,15200,15200,0
20250318,193800,12143514870,15200,15200,15200,15200,0
20250318,193700,12143514870,15200,15200,15200,15200,0
20250318,193600,12143514870,15200,15200,15200,15200,0
20250318,193500,12143514870,15200,15200,15200,15200,0
20250318,193400,12143514870,15200,15200,15200,15200,0
20250318,193300,12143514870,15200,15200,15200,15200,0
20250318,193200,12143514870,15200,15200,15200,15200,0
20250318,193100,12143514870,15200,15200,15200,15200,0
20250318,193000,12143514870,15200,15200,15200,15200,0
20250318,192900,12143514870,15200,15200,15200,15200,0
20250318,192800,12143514870,15200,15200,15200,15200,8117
20250318,192700,12143514870,15200,15200,15200,15200,0
20250318,192600,12143514870,15200,15200,15200,15200,0
20250318,192500,12143514870,15200,15200,15200,15200,0
20250318,192400,12143514870,15200,15200,15200,15200,0
20250318,192300,12143514870,15200,15200,15200,15200,0
20250318,192200,12143514870,15200,15200,15200,15200,0
20250318,192100,12143514870,15200,15200,15200,15200,0
20250318,192000,12143514870,15200,15200,15200,15200,0
20250318,191900,12143514870,15200,15200,15200,15200,0
20250318,191800,12143514870,15200,15200,15200,15200,0
20250318,191700,12143514870,15200,15200,15200,15200,0
20250318,191600,12143514870,15200,15200,15200,15200,0
20250318,191500,12143514870,15200,15200,15200,15200,0
20250318,191400,12143514870,15200,15200,15200,15200,0
20250318,191300,12143514870,15200,15200,15200,15200,0
20250318,191200,12143514870,15200,15200,15200,15200,0
20250318,191100,12143514870,15200,15200,15200,15200,0
20250318,191000,12143514870,15200,15200,15200,15200,0
20250318,190900,12143514870,15200,15200,15200,15200,0
20250318,190800,12143514870,15200,15200,15200,15200,0
20250318,190700,12143514870,15200,15200,15200,15200,0
20250318,190600,12143514870,15200,15200,15200,15200,0
20250318,190500,12143514870,15200,15200,15200,15200,0
20250318,190400,12143514870,15200,15200,15200,15200,0
20250318,190300,12143514870,15200,15200,15200,15200,0
20250318,190200,12143514870,15200,15200,15200,15200,0
20250318,190100,12143514870,15200,15200,15200,15200,0
20250318,190000,12143514870,15200,15200,15200,15200,0
20250318,185900,12143514870,15200,15200,15200,15200,0
20250318,185800,12143514870,15200,15200,15200,15200,8117
20250318,185700,12143514870,15200,15200,15200,15200,0
20250318,185600,12143514870,15200,15200,15200,15200,0
20250318,185500,12143514870,15200,15200,15200,15200,0
20250318,185400,12143514870,15200,15200,15200,15200,0
20250318,185300,12143514870,15200,15200,15200,15200,0
20250318,185200,12143514870,15200,15200,15200,15200,0
20250318,185100,12143514870,15200,15200,15200,15200,0
20250318,185000,12143514870,15200,15200,15200,15200,0
20250318,184900,12143514870,15200,15200,15200,15200,0
20250318,184800,12143514870,15200,15200,15200,15200,0
20250318,184700,12143514870,15200,15200,15200,15200,0
20250318,184600,12143514870,15200,15200,15200,15200,0
20250318,184500,12143514870,15200,15200,15200,15200,0
20250318,184400,12143514870,15200,15200,15200,15200,0
20250318,184300,12143514870,15200,15200,15200,15200,0
20250318,184200,12143514870,15200,15200,15200,15200,0
20250318,184100,12143514870,15200,15200,15200,15200,0
20250318,184000,12143514870,15200,15200,15200,15200,0
20250318,183900,12143514870,15200,15200,15200,15200,0
20250318,183800,12143514870,15200,15200,15200,15200,0
20250318,183700,12143514870,15200,15200,15200,15200,0
20250318,183600,12143514870,15200,15200,15200,15200,0
20250318,183500,12143514870,15200,15200,15200,15200,0
20250318,183400,12143514870,15200,15200,15200,15200,0
20250318,183300,12143514870,15200,15200,15200,15200,0
20250318,183200,12143514870,15200,15200,15200,15200,0
20250318,183100,12143514870,15200,15200,15200,15200,0
20250318,183000,12143514870,15200,15200,15200,15200,0
20250318,182900,12143514870,15200,15200,15200,15200,0
20250318,182800,12143514870,15200,15200,15200,15200,8117
20250318,182700,12143514870,15200,15200,15200,15200,0
20250318,182600,12143514870,15200,15200,15200,15200,0
20250318,182500,12143514870,15200,15200,15200,15200,0
20250318,182400,12143514870,15200,15200,15200,15200,0
20250318,182300,12143514870,15200,15200,15200,15200,0
20250318,182200,12143514870,15200,15200,15200,15200,0
20250318,182100,12143514870,15200,15200,15200,15200,0
20250318,182000,12143514870,15200,15200,15200,15200,0
20250318,181900,12143514870,15200,15200,15200,15200,0
20250318,181800,12143514870,15200,15200,15200,15200,0
20250318,181700,12143514870,15200,15200,15200,15200,0
20250318,181600,12143514870,15200,15200,15200,15200,0
20250318,181500,12143514870,15200,15200,15200,15200,0
20250318,181400,12143514870,15200,15200,15200,15200,0
20250318,181300,12143514870,15200,15200,15200,15200,0
20250318,181200,12143514870,15200,15200,15200,15200,0
20250318,181100,12143514870,15200,15200,15200,15200,0
20250318,181000,12143514870,15200,15200,15200,15200,0
20250318,180900,12143514870,15200,15200,15200,15200,0
20250318,180800,12143514870,15200,15200,15200,15200,0
20250318,180700,12143514870,15200,15200,15200,15200,0
20250318,180600,12143514870,15200,15200,15200,15200,0
20250318,180500,12143514870,15200,15200,15200,15200,0
20250318,180400,12143514870,15200,15200,15200,15200,0
20250318,180300,12143514870,15200,15200,15200,15200,0
20250318,180200,12143514870,15200,15200,15200,15200,0
20250318,180100,12143514870,15200,15200,15200,15200,0
20250318,180000,12143514870,15200,15200,15200,15200,0
20250318,175900,12143514870,15200,15200,15200,15200,0
20250318,175800,12143514870,15200,15200,15200,15200,8117
20250318,175700,12143514870,15200,15200,15200,15200,0
20250318,175600,12143514870,15200,15200,15200,15200,0
20250318,175500,12143514870,15200,15200,15200,15200,0
20250318,175400,12143514870,15200,15200,15200,15200,0
20250318,175300,12143514870,15200,15200,15200,15200,0
20250318,175200,12143514870,15200,15200,15200,15200,0
20250318,175100,12143514870,15200,15200,15200,15200,0
20250318,175000,12143514870,15200,15200,15200,15200,0
20250318,174900,12143514870,15200,15200,15200,15200,0
20250318,174800,12143514870,15200,15200,15200,15200,0
20250318,174700,12143514870,15200,15200,15200,15200,0
20250318,174600,12143514870,15200,15200,15200,15200,0
20250318,174500,12143514870,15200,15200,15200,15200,0
20250318,174400,12143514870,15200,15200,15200,15200,0
20250318,174300,12143514870,15200,15200,15200,15200,0
20250318,174200,12143514870,15200,15200,15200,15200,0
20250318,174100,12143514870,15200,15200,15200,15200,0
20250318,174000,12143514870,15200,15200,15200,15200,0
20250318,173900,12143514870,15200,15200,15200,15200,0
20250318,173800,12143514870,15200,15200,15200,15200,0
20250318,173700,12143514870,15200,15200,15200,15200,0
20250318,173600,12143514870,15200,15200,15200,15200,0
20250318,173500,12143514870,15200,15200,15200,15200,0
20250318,173400,12143514870,15200,15200,15200,15200,0
20250318,173300,12143514870,15200,15200,15200,15200,0
20250318,173200,12143514870,15200,15200,15200,15200,0
20250318,173100,12143514870,15200,15200,15200,15200,0
20250318,173000,12143514870,15200,15200,15200,15200,0
20250318,172900,12143514870,15200,15200,15200,15200,0
20250318,172800,12143514870,15200,15200,15200,15200,8117
20250318,172700,12143514870,15200,15200,15200,15200,0
20250318,172600,12143514870,15200,15200,15200,15200,0
20250318,172500,12143514870,15200,15200,15200,15200,0
20250318,172400,12143514870,15200,15200,15200,15200,0
20250318,172300,12143514870,15200,15200,15200,15200,0
20250318,172200,12143514870,15200,15200,15200,15200,0
20250318,172100,12143514870,15200,15200,15200,15200,0
20250318,172000,12143514870,15200,15200,15200,15200,0
20250318,171900,12143514870,15200,15200,15200,15200,0
20250318,171800,12143514870,15200,15200,15200,15200,0
20250318,171700,12143514870,15200,15200,15200,15200,0
20250318,171600,12143514870,15200,15200,15200,15200,0
20250318,171500,12143514870,15200,15200,15200,15200,0
20250318,171400,12143514870,15200,15200,15200,15200,0
20250318,171300,12143514870,15200,15200,15200,15200,0
20250318,171200,12143514870,15200,15200,15200,15200,0
20250318,171100,12143514870,15200,15200,15200,15200,0
20250318,171000,12143514870,15200,15200,15200,15200,0
20250318,170900,12143514870,15200,15200,15200,15200,0
20250318,170800,12143514870,15200,15200,15200,15200,0
20250318,170700,12143514870,15200,15200,15200,15200,0
20250318,170600,12143514870,15200,15200,15200,15200,0
20250318,170500,12143514870,15200,15200,15200,15200,0
20250318,170400,12143514870,15200,15200,15200,15200,0
20250318,170300,12143514870,15200,15200,15200,15200,0
20250318,170200,12143514870,15200,15200,15200,15200,0
20250318,170100,12143514870,15200,15200,15200,15200,0
20250318,170000,12143514870,15200,15200,15200,15200,0
20250318,165900,12143514870,15200,15200,15200,15200,0
20250318,165800,12143514870,15200,15200,15200,15200,8117
20250318,165700,12143514870,15200,15200,15200,15200,0
20250318,165600,12143514870,15200,15200,15200,15200,0
20250318,165500,12143514870,15200,15200,15200,15200,0
20250318,165400,12143514870,15200,15200,15200,15200,0
20250318,165300,12143514870,15200,15200,15200,15200,0
20250318,165200,12143514870,15200,15200,15200,15200,0
20250318,165100,12143514870,15200,15200,15200,15200,0
20250318,165000,12143514870,15200,15200,15200,15200,0
20250318,164900,12143514870,15200,15200,15200,15200,0
20250318,164800,12143514870,15200,15200,15200,15200,0
20250318,164700,12143514870,15200,15200,15200,15200,0
20250318,164600,12143514870,15200,15200,15200,15200,0
20250318,164500,12143514870,15200,15200,15200,15200,0
20250318,164400,12143514870,15200,15200,15200,15200,0
20250318,164300,12143514870,15200,15200,15200,15200,0
20250318,164200,12143514870,15200,15200,15200,15200,0
20250318,164100,12143514870,15200,15200,15200,15200,0
20250318,164000,12143514870,15200,15200,15200,15200,0
20250318,163900,12143514870,15200,15200,15200,15200,0
20250318,163800,12143514870,15200,15200,15200,15200,0
20250318,163700,12143514870,15200,15200,15200,15200,0
20250318,163600,12143514870,15200,15200,15200,15200,0
20250318,163500,12143514870,15200,15200,15200,15200,0
20250318,163400,12143514870,15200,15200,15200,15200,0
20250318,163300,12143514870,15200,15200,15200,15200,0
20250318,163200,12143514870,15200,15200,15200,15200,0
20250318,163100,12143514870,15200,15200,15200,15200,0
20250318,163000,12143514870,15200,15200,15200,15200,0
20250318,162900,12143514870,15200,15200,15200,15200,0
20250318,162800,12143514870,15200,15200,15200,15200,8117
20250318,162700,12143514870,15200,15200,15200,15200,0
20250318,162600,12143514870,15200,15200,15200,15200,0
20250318,162500,12143514870,15200,15200,15200,15200,0
20250318,162400,12143514870,15200,15200,15200,15200,0
20250318,162300,12143514870,15200,15200,15200,15200,0
20250318,162200,12143514870,15200,15200,15200,15200,0
20250318,162100,12143514870,15200,15200,15200,15200,0
20250318,162000,12143514870,15200,15200,15200,15200,0
20250318,161900,12143514870,15200,15200,15200,15200,0
20250318,161800,12143514870,15200,15200,15200,15200,0
20250318,161700,12143514870,15200,15200,15200,15200,0
20250318,161600,12143514870,15200,15200,15200,15200,0
20250318,161500,12143514870,15200,15200,15200,15200,0
20250318,161400,12143514870,15200,15200,15200,15200,0
20250318,161300,12143514870,15200,15200,15200,15200,0
20250318,161200,12143514870,15200,15200,15200,15200,0
20250318,161100,12143514870,15200,15200,15200,15200,0
20250318,161000,12143514870,15200,15200,15200,15200,0
20250318,160900,12143514870,15200,15200,15200,15200,0
20250318,160800,12143514870,15200,15200,15200,15200,0
20250318,160700,12143514870,15200,15200,15200,15200,0
20250318,160600,12143514870,15200,15200,15200,15200,0
20250318,160500,12143514870,15200,15200,15200,15200,0
20250318,160400,12143514870,15200,15200,15200,15200,0
20250318,160300,12143514870,15200,15200,15200,15200,0
20250318,160200,12143514870,15200,15200,15200,15200,0
20250318,160100,12143514870,15200,15200,15200,15200,0
20250318,160000,12143514870,15200,15200,15200,15200,0
20250318,155900,12143514870,15200,15200,15200,15200,0
20250318,155800,12143514870,15200,15200,15200,15200,8117
20250318,155700,12143514870,15200,15200,15200,15200,0
20250318,155600,12143514870,15200,15200,15200,15200,0
20250318,155500,12143514870,15200,15200,15200,15200,0
20250318,155400,12143514870,15200,15200,15200,15200,0
20250318,155300,12143514870,15200,15200,15200,15200,0
20250318,155200,12143514870,15200,15200,15200,15200,0
20250318,155100,12143514870,15200,15200,15200,15200,0
20250318,155000,12143514870,15200,15200,15200,15200,0
20250318,154900,12143514870,15200,15200,15200,15200,0
20250318,154800,12143514870,15200,15200,15200,15200,0
20250318,154700,12143514870,15200,15200,15200,15200,0
20250318,154600,12143514870,15200,15200,15200,15200,0
20250318,154500,12143514870,15200,15200,15200,15200,0
20250318,154400,12143514870,15200,15200,15200,15200,0
20250318,154300,12143514870,15200,15200,15200,15200,0
20250318,154200,12143514870,15200,15200,15200,15200,0
20250318,154100,12143514870,15200,15200,15200,15200,0
20250318,154000,12143514870,15200,15200,15200,15200,0
20250318,153900,12143514870,15200,15200,15200,15200,0
20250318,153800,12143514870,15200,15200,15200,15200,0
20250318,153700,12143514870,15200,15200,15200,15200,0
20250318,153600,12143514870,15200,15200,15200,15200,0
20250318,153500,12143514870,15200,15200,15200,15200,0
20250318,153400,12143514870,15200,15200,15200,15200,0
20250318,153300,12143514870,15200,15200,15200,15200,0
20250318,153200,12143514870,15200,15200,15200,15200,0
20250318,153100,12143514870,15200,15200,15200,15200,0
20250318,153000,12143514870,15200,15200,15200,15200,8117
20250318,152900,12020136470,15220,15220,15220,15220,0
20250318,152800,12020136470,15220,15220,15220,15220,0
20250318,152700,12020136470,15220,15220,15220,15220,0
20250318,152600,12020136470,15220,15220,15220,15220,0
20250318,152500,12020136470,15220,15220,15220,15220,0
20250318,152400,12020136470,15220,15220,15220,15220,0
20250318,152300,12020136470,15220,15220,15220,15220,0
20250318,152200,12020136470,15220,15220,15220,15220,0
20250318,152100,12020136470,15220,15220,15220,15220,0
20250318,152000,12020136470,15220,15220,15220,15220,0
20250318,151900,12020136470,15220,15210,15220,15200,5604
20250318,151800,11934913970,15200,15220,15220,15200,1260
20250318,151700,11915750370,15210,15210,15220,15200,3736
20250318,151600,11858942090,15220,15210,15220,15200,2420
20250318,151500,11822133820,15210,15200,15220,15200,2016
20250318,151400,11791469150,15210,15200,15220,15200,1227
20250318,151300,11772806190,15210,15220,15230,15190,2441
20250318,151200,11735686100,15230,15230,15230,15210,3348
20250318,151100,11684727065,15230,15230,15240,15220,2740
20250318,151000,11643004195,15230,15240,15240,15220,2224
20250318,150900,11609132955,15240,15240,15250,15230,2660
20250318,150800,11568602445,15240,15240,15250,15230,2675
20250318,150700,11527844545,15240,15240,15250,15230,2111
20250318,150600,11495677275,15240,15235,15240,15230,1930
20250318,150500,11466272285,15240,15220,15240,15220,1610
20250318,150400,11441754165,15230,15220,15230,15210,1213
20250318,150300,11423289805,15210,15190,15220,15190,3005
20250318,150200,11377610615,15190,15180,15190,15150,1444
20250318,150100,11355679185,15180,15130,15180,15130,3797
20250318,150000,11298146965,15140,15130,15150,15130,632
20250318,145900,11288577675,15140,15120,15140,15120,1044
20250318,145800,11272773185,15120,15130,15130,15120,1083
20250318,145700,11256387715,15130,15120,15130,15120,124
20250318,145600,11254511745,15120,15130,15130,15120,1552
20250318,145500,11231042675,15130,15130,15130,15120,196
20250318,145400,11228077395,15130,15120,15130,15120,709
20250318,145300,11217357195,15120,15130,15130,15120,2124
20250318,145200,11185235585,15120,15130,15130,15120,509
20250318,145100,11177535865,15130,15120,15130,15120,27
20250318,145000,11177127475,15120,15130,15130,15120,1500
20250318,144900,11154445365,15130,15130,15130,15120,499
20250318,144800,11146895815,15130,15120,15130,15120,79
20250318,144700,11145700565,15130,15120,15130,15120,123
20250318,144600,11143839605,15130,15130,15130,15120,666
20250318,144500,11133763115,15120,15130,15130,15120,107
20250318,144400,11132145265,15120,15120,15130,15120,115
20250318,144300,11130406285,15120,15130,15130,15120,346
20250318,144200,11125174605,15120,15130,15130,15120,90
20250318,144100,11123813125,15130,15130,15130,15120,88
20250318,144000,11122481695,15130,15130,15130,15130,175
20250318,143900,11119833945,15130,15120,15140,15120,1163
20250318,143800,11102238505,15110,15100,15110,15095,1962
20250318,143700,11072607545,15100,15090,15100,15090,375
20250318,143600,11066945105,15090,15090,15095,15090,329
20250318,143500,11061980490,15090,15100,15100,15090,363
20250318,143400,11056502650,15090,15090,15100,15090,281
20250318,143300,11052262180,15080,15080,15090,15080,101
20250318,143200,11050738900,15080,15080,15090,15080,1583
20250318,143100,11026864460,15080,15070,15090,15070,536
20250318,143000,11018783000,15070,15080,15080,15070,71
20250318,142900,11017712340,15070,15080,15080,15070,1447
20250318,142800,10995898630,15080,15090,15090,15080,138
20250318,142700,10993817310,15090,15090,15090,15080,242
20250318,142600,10990165640,15090,15090,15090,15080,57
20250318,142500,10989305520,15100,15100,15100,15080,94
20250318,142400,10987886520,15100,15100,15100,15100,24
20250318,142300,10987524120,15080,15080,15100,15070,252
20250318,142200,10983723180,15080,15080,15080,15070,377
20250318,142100,10978039020,15080,15070,15090,15070,253
20250318,142000,10974223650,15080,15100,15100,15080,1910
20250318,141900,10945420740,15100,15100,15100,15090,50
20250318,141800,10944665860,15100,15100,15110,15090,669
20250318,141700,10934568760,15100,15090,15110,15090,152
20250318,141600,10932274390,15090,15100,15110,15080,762
20250318,141500,10920770910,15100,15120,15120,15090,281
20250318,141400,10916525790,15120,15100,15120,15100,329
20250318,141300,10911556570,15100,15110,15110,15100,368
20250318,141200,10905999590,15120,15130,15130,15100,1314
20250318,141100,10886134030,15130,15110,15135,15110,2565
20250318,141000,10847336895,15110,15110,15110,15110,74
20250318,140900,10846218755,15110,15090,15110,15090,6334
20250318,140800,10750598365,15080,15080,15090,15080,789
20250318,140700,10738700145,15080,15090,15090,15080,1023
20250318,140600,10723268075,15090,15080,15090,15080,237
20250318,140500,10719693995,15080,15090,15090,15080,64
20250318,140400,10718728265,15090,15080,15090,15080,709
20250318,140300,10708036495,15090,15080,15090,15080,278
20250318,140200,10703844195,15090,15080,15090,15080,567
20250318,140100,10695291585,15080,15090,15090,15080,306
20250318,140000,10690676735,15090,15090,15090,15080,1648
20250318,135900,10665821765,15090,15080,15090,15080,167
20250318,135800,10663302065,15090,15090,15090,15080,96
20250318,135700,10661853925,15090,15080,15090,15080,260
20250318,135600,10657933080,15080,15080,15090,15080,726
20250318,135500,10646984900,15080,15080,15090,15080,1077
20250318,135400,10630742370,15090,15080,15090,15070,1147
20250318,135300,10613440620,15080,15050,15080,15050,3216
20250318,135200,10564992210,15050,15060,15065,15050,2360
20250318,135100,10529470525,15060,15070,15070,15060,350
20250318,135000,10524196525,15070,15050,15070,15050,2158
20250318,134900,10491716220,15055,15050,15055,15050,215
20250318,134800,10488479810,15055,15050,15060,15050,2160
20250318,134700,10455968945,15055,15060,15065,15050,4004
20250318,134600,10395687935,15060,15070,15070,15060,122
20250318,134500,10393849805,15070,15070,15080,15060,1082
20250318,134400,10377544375,15080,15080,15080,15070,132
20250318,134300,10375554555,15070,15070,15080,15070,641
20250318,134200,10365894465,15070,15080,15080,15070,397
20250318,134100,10359911475,15070,15080,15080,15070,157
20250318,134000,10357544305,15080,15070,15080,15070,1165
20250318,133900,10339987655,15070,15080,15080,15070,1642
20250318,133800,10315242015,15080,15080,15080,15070,966
20250318,133700,10300676655,15080,15080,15090,15070,256
20250318,133600,10296816365,15080,15090,15090,15080,370
20250318,133500,10291236655,15080,15090,15090,15080,354
20250318,133400,10285897755,15080,15080,15090,15070,990
20250318,133300,10270970495,15080,15080,15080,15070,251
20250318,133200,10267187645,15080,15090,15090,15070,1010
20250318,133100,10251961395,15090,15090,15090,15080,64
20250318,133000,10250996125,15090,15070,15090,15070,660
20250318,132900,10241048765,15070,15080,15080,15060,2275
20250318,132800,10206777025,15080,15080,15090,15070,1327
20250318,132700,10186769515,15080,15090,15090,15080,3102
20250318,132600,10139987065,15090,15090,15100,15090,615
20250318,132500,10130705235,15090,15090,15100,15090,674
20250318,132400,10120534255,15090,15090,15100,15090,754
20250318,132300,10109156270,15090,15090,15100,15090,2927
20250318,132200,10064987750,15090,15110,15110,15090,379
20250318,132100,10059267700,15100,15100,15110,15090,14609
20250318,132000,9838678360,15110,15110,15130,15110,3338
20250318,131900,9788241020,15110,15130,15130,15110,835
20250318,131800,9775622300,15120,15120,15130,15120,1287
20250318,131700,9756162780,15130,15120,15130,15120,159
20250318,131600,9753758590,15120,15130,15130,15120,172
20250318,131500,9751156340,15130,15120,15130,15110,496
20250318,131400,9743657110,15120,15110,15130,15110,1085
20250318,131300,9727255550,15120,15125,15125,15115,695
20250318,131200,9716747420,15125,15125,15125,15120,117
20250318,131100,9714978345,15125,15120,15125,15120,281
20250318,131000,9710729530,15130,15130,15130,15130,29
20250318,130900,9710290760,15130,15130,15130,15110,2215
20250318,130800,9676798300,15130,15130,15130,15120,666
20250318,130700,9666721740,15130,15120,15130,15120,909
20250318,130600,9652977100,15120,15120,15120,15110,674
20250318,130500,9642791530,15120,15120,15120,15110,77
20250318,130400,9641627450,15110,15130,15130,15110,86
20250318,130300,9640327640,15120,15130,15130,15120,798
20250318,130200,9628261740,15120,15120,15130,15120,22
20250318,130100,9627929040,15130,15140,15140,15130,881
20250318,130000,9614597820,15140,15130,15140,15130,1697
20250318,125900,9588917890,15120,15120,15120,15110,720
20250318,125800,9578033840,15120,15110,15120,15110,147
20250318,125700,9575812470,15110,15110,15120,15110,535
20250318,125600,9567726580,15110,15120,15120,15110,512
20250318,125500,9559987390,15110,15120,15130,15110,2128
20250318,125400,9527814730,15130,15130,15130,15130,160
20250318,125300,9525393930,15130,15130,15130,15120,488
20250318,125200,9518014050,15130,15130,15130,15120,413
20250318,125100,9511765460,15130,15130,15130,15120,198
20250318,125000,9508769940,15120,15130,15140,15120,2835
20250318,124900,9465850165,15130,15130,15140,15130,1500
20250318,124800,9443150445,15130,15130,15140,15120,1106
20250318,124700,9426416745,15130,15140,15140,15130,416
20250318,124600,9420121155,15140,15130,15140,15130,59
20250318,124500,9419228085,15120,15140,15140,15120,383
20250318,124400,9413433295,15140,15130,15140,15130,594
20250318,124300,9404445525,15130,15140,15140,15130,828
20250318,124200,9391913625,15140,15130,15140,15125,2311
20250318,124100,9356941585,15130,15130,15130,15125,353
20250318,124000,9351600745,15130,15120,15130,15120,255
20250318,123900,9347745065,15130,15130,15130,15120,181
20250318,123800,9345007310,15130,15130,15130,15120,243
20250318,123700,9341331740,15120,15140,15140,15120,572
20250318,123600,9332682860,15140,15140,15140,15120,229
20250318,123500,9329217100,15140,15120,15140,15110,1378
20250318,123400,9308365230,15110,15120,15120,15110,117
20250318,123300,9306596970,15120,15110,15120,15100,459
20250318,123200,9299663420,15110,15110,15110,15100,455
20250318,123100,9292791980,15110,15130,15130,15100,767
20250318,123000,9281192610,15120,15110,15130,15110,3379
20250318,122900,9230131410,15110,15110,15120,15110,73
20250318,122800,9229028250,15120,15130,15130,15110,1711
20250318,122700,9203158370,15140,15130,15140,15130,286
20250318,122600,9198831130,15140,15130,15140,15130,478
20250318,122500,9191598900,15130,15140,15140,15130,270
20250318,122400,9187511750,15140,15140,15140,15130,137
20250318,122300,9185438840,15120,15130,15140,15120,1999
20250318,122200,9155209140,15130,15120,15130,15120,1508
20250318,122100,9132399120,15120,15130,15130,15120,532
20250318,122000,9124353030,15130,15130,15130,15125,215
20250318,121900,9121100580,15130,15130,15130,15120,157
20250318,121800,9118725990,15130,15130,15130,15120,729
20250318,121700,9107696360,15130,15120,15130,15120,291
20250318,121600,9103293560,15130,15120,15130,15120,645
20250318,121500,9093541120,15130,15130,15140,15120,1236
20250318,121400,9074847240,15140,15140,15140,15140,111
20250318,121300,9073166700,15130,15130,15140,15120,1062
20250318,121200,9057100610,15130,15125,15130,15120,578
20250318,121100,9048357535,15130,15125,15130,15125,288
20250318,121000,9044000560,15130,15130,15130,15130,287
20250318,120900,9039658250,15130,15120,15140,15120,226
20250318,120800,9036238680,15120,15110,15120,15100,505
20250318,120700,9028608150,15100,15100,15100,15100,2211
20250318,120600,8995222050,15090,15100,15100,15090,1121
20250318,120500,8978296390,15100,15090,15100,15080,1713
20250318,120400,8952454470,15090,15090,15100,15090,564
20250318,120300,8943943440,15100,15100,15100,15090,1392
20250318,120200,8922936140,15100,15100,15110,15100,1241
20250318,120100,8904194010,15100,15110,15140,15100,874
20250318,120000,8890991850,15110,15140,15140,15100,17291
20250318,115900,8629719590,15140,15140,15140,15130,498
20250318,115800,8622183710,15130,15130,15140,15130,1420
20250318,115700,8600695710,15140,15140,15140,15130,1411
20250318,115600,8579335130,15140,15140,15140,15140,167
20250318,115500,8576806750,15130,15140,15140,15130,2421
20250318,115400,8540174510,15140,15140,15150,15140,4577
20250318,115300,8470875150,15140,15150,15150,15140,1226
20250318,115200,8452307820,15150,15150,15150,15140,418
20250318,115100,8445975200,15150,15140,15150,15140,507
20250318,115000,8438297160,15140,15140,15150,15140,1331
20250318,114900,8418145520,15140,15150,15150,15140,641
20250318,114800,8408439420,15150,15150,15150,15140,964
20250318,114700,8393841830,15150,15145,15155,15145,1204
20250318,114600,8375602990,15145,15145,15145,15140,207
20250318,114500,8372467990,15145,15155,15155,15140,1310
20250318,114400,8352624120,15160,15165,15165,15160,356
20250318,114300,8347226995,15165,15160,15170,15150,315
20250318,114200,8342453620,15160,15150,15160,15150,198
20250318,114100,8339452040,15150,15150,15160,15150,600
20250318,114000,8330361990,15150,15160,15160,15150,129
20250318,113900,8328406925,15160,15160,15160,15140,229
20250318,113800,8324938145,15140,15150,15160,15140,181
20250318,113700,8322197015,15140,15170,15170,15140,1792
20250318,113600,8295052635,15170,15160,15170,15160,213
20250318,113500,8291822955,15170,15160,15170,15160,56
20250318,113400,8290973845,15160,15170,15170,15160,86
20250318,113300,8289670025,15170,15180,15180,15160,626
20250318,113200,8280177295,15180,15170,15180,15170,736
20250318,113100,8269006965,15170,15160,15180,15160,1748
20250318,113000,8242490815,15170,15150,15180,15150,2429
20250318,112900,8205689795,15170,15170,15170,15160,444
20250318,112800,8198956785,15170,15160,15180,15160,118
20250318,112700,8197166645,15180,15160,15180,15150,992
20250318,112600,8182126935,15170,15140,15170,15140,2407
20250318,112500,8145658285,15140,15140,15150,15140,2466
20250318,112400,8108319745,15140,15160,15160,15140,1573
20250318,112300,8084495345,15160,15150,15160,15140,1391
20250318,112200,8063433775,15140,15150,15160,15140,2125
20250318,112100,8031245755,15140,15160,15160,15140,1040
20250318,112000,8015487130,15160,15160,15160,15150,1321
20250318,111900,7995472150,15160,15160,15160,15150,740
20250318,111800,7984260115,15160,15160,15160,15150,819
20250318,111700,7971851795,15150,15150,15150,15145,1634
20250318,111600,7947098205,15150,15150,15155,15150,714
20250318,111500,7936281020,15155,15155,15160,15140,6897
20250318,111400,7831820045,15155,15170,15170,15155,4073
20250318,111300,7770071925,15170,15170,15170,15160,1869
20250318,111200,7741719205,15160,15160,15170,15160,566
20250318,111100,7733133735,15170,15170,15180,15170,2664
20250318,111000,7692720805,15180,15180,15190,15170,843
20250318,110900,7679923575,15180,15170,15190,15170,668
20250318,110800,7669781675,15180,15180,15190,15170,1253
20250318,110700,7650765915,15170,15180,15190,15170,4189
20250318,110600,7587186935,15190,15200,15200,15180,2176
20250318,110500,7554133825,15190,15190,15200,15190,939
20250318,110400,7539869460,15200,15200,15210,15190,1542
20250318,110300,7516432100,15200,15200,15210,15200,1145
20250318,110200,7499027950,15210,15230,15230,15200,2970
20250318,110100,7453864305,15210,15230,15230,15210,2399
20250318,110000,7417355885,15230,15230,15230,15220,166
20250318,105900,7414828915,15230,15230,15230,15220,1903
20250318,105800,7385850025,15230,15230,15240,15230,1035
20250318,105700,7370086965,15230,15240,15240,15220,73
20250318,105600,7368975215,15230,15230,15240,15220,1029
20250318,105500,7353299875,15240,15220,15240,15220,905
20250318,105400,7339518535,15230,15230,15240,15220,839
20250318,105300,7326742575,15230,15230,15250,15230,962
20250318,105200,7312090685,15250,15260,15260,15250,104
20250318,105100,7310503805,15260,15225,15260,15220,3307
20250318,105000,7260108485,15220,15230,15235,15220,1232
20250318,104900,7241346850,15235,15235,15235,15230,34
20250318,104800,7240828940,15235,15230,15235,15230,75
20250318,104700,7239686665,15235,15235,15235,15230,180
20250318,104600,7236944620,15235,15235,15235,15230,165
20250318,104500,7234431605,15235,15220,15235,15220,319
20250318,104400,7229573520,15230,15240,15240,15220,193
20250318,104300,7226634800,15240,15230,15240,15210,334
20250318,104200,7221548800,15230,15230,15230,15220,264
20250318,104100,7217529080,15230,15220,15230,15210,774
20250318,104000,7205753030,15220,15220,15220,15190,1572
20250318,103900,7181859680,15220,15200,15220,15190,887
20250318,103800,7168381000,15210,15190,15220,15190,2299
20250318,103700,7133436200,15190,15200,15200,15190,400
20250318,103600,7127357560,15190,15190,15200,15180,1862
20250318,103500,7099074860,15180,15190,15200,15180,3626
20250318,103400,7044006750,15190,15200,15200,15190,6810
20250318,103300,6940506680,15200,15230,15230,15200,6185
20250318,103200,6846404570,15230,15230,15230,15220,785
20250318,103100,6834450020,15230,15250,15250,15210,1966
20250318,103000,6804526630,15230,15230,15250,15230,3076
20250318,102900,6757661830,15240,15240,15270,15240,2019
20250318,102800,6726891150,15270,15270,15280,15240,6442
20250318,102700,6628629900,15275,15275,15275,15270,133
20250318,102600,6626598435,15275,15280,15285,15275,1017
20250318,102500,6611058580,15285,15270,15285,15270,140
20250318,102400,6608919430,15290,15260,15290,15240,948
20250318,102300,6594446520,15290,15300,15300,15250,1545
20250318,102200,6570851560,15300,15280,15300,15260,106
20250318,102100,6569230890,15250,15250,15270,15240,3293
20250318,102000,6518979350,15250,15250,15260,15230,2818
20250318,101900,6476041790,15260,15250,15260,15230,3823
20250318,101800,6417788455,15240,15250,15250,15230,2117
20250318,101700,6385521865,15260,15260,15260,15230,1439
20250318,101600,6363587135,15240,15260,15270,15240,3085
20250318,101500,6316550415,15260,15260,15270,15260,951
20250318,101400,6302038145,15260,15290,15290,15250,2994
20250318,101300,6256345325,15280,15300,15310,15280,6270
20250318,101200,6160466945,15300,15300,15300,15290,749
20250318,101100,6149007995,15300,15310,15310,15290,1543
20250318,101000,6125405205,15300,15310,15310,15290,1237
20250318,100900,6106477835,15290,15290,15310,15280,2643
20250318,100800,6066066675,15290,15300,15300,15280,1711
20250318,100700,6039897835,15310,15320,15350,15300,2263
20250318,100600,6005229815,15290,15280,15310,15260,4725
20250318,100500,5933010455,15280,15250,15290,15250,3702
20250318,100400,5876474105,15250,15240,15260,15230,1003
20250318,100300,5861180750,15230,15250,15260,15230,10194
20250318,100200,5705882445,15260,15270,15280,15260,2392
20250318,100100,5669370830,15280,15300,15310,15280,886
20250318,100000,5655822080,15300,15260,15310,15235,4441
20250318,095900,5588014215,15260,15260,15290,15230,17850
20250318,095800,5315612975,15260,15270,15280,15250,7397
20250318,095700,5202714605,15280,15290,15290,15270,4489
20250318,095600,5134131405,15290,15300,15300,15290,2125
20250318,095500,5101639475,15290,15300,15300,15280,6447
20250318,095400,5003092700,15300,15320,15330,15290,7887
20250318,095300,4882356260,15320,15330,15330,15310,5013
20250318,095200,4805566120,15330,15400,15400,15320,14306
20250318,095100,4585988310,15380,15410,15410,15380,9695
20250318,095000,4436741290,15410,15410,15420,15410,1314
20250318,094900,4416492350,15410,15400,15415,15400,1805
20250318,094800,4388682880,15400,15410,15420,15400,1286
20250318,094700,4368867310,15410,15410,15415,15410,3251
20250318,094600,4318769390,15410,15430,15430,15410,3475
20250318,094500,4265192940,15440,15435,15450,15420,1034
20250318,094400,4249230955,15440,15420,15440,15415,2066
20250318,094300,4217342450,15420,15410,15420,15410,1798
20250318,094200,4189633680,15410,15410,15420,15400,3619
20250318,094100,4133885110,15410,15400,15410,15400,2374
20250318,094000,4097315040,15410,15440,15450,15400,8483
20250318,093900,3966599260,15440,15450,15480,15440,2882
20250318,093800,3922057820,15450,15440,15480,15410,885
20250318,093700,3908391070,15430,15415,15430,15400,2911
20250318,093600,3863517630,15410,15410,15430,15400,4228
20250318,093500,3798371470,15400,15410,15420,15400,8543
20250318,093400,3666781485,15410,15430,15450,15410,9447
20250318,093300,3521079645,15430,15450,15450,15420,3919
20250318,093200,3460579785,15450,15490,15490,15430,32393
20250318,093100,2959963015,15490,15470,15490,15470,3652
20250318,093000,2903459165,15480,15490,15490,15470,5861
20250318,092900,2812714905,15490,15500,15510,15490,4468
20250318,092800,2743467135,15500,15560,15560,15500,11170
20250318,092700,2570052145,15560,15580,15590,15560,2695
20250318,092600,2528088265,15590,15600,15600,15590,4678
20250318,092500,2455146075,15600,15590,15600,15590,1739
20250318,092400,2428029375,15590,15570,15600,15570,3919
20250318,092300,2367005285,15600,15600,15610,15570,3531
20250318,092200,2311955330,15600,15580,15610,15570,5808
20250318,092100,2221374820,15580,15570,15580,15570,3019
20250318,092000,2174360290,15560,15580,15580,15550,6459
20250318,091900,2073853160,15570,15590,15590,15570,3049
20250318,091800,2026364690,15580,15580,15590,15570,1410
20250318,091700,2004389260,15580,15570,15600,15570,1543
20250318,091600,1980347720,15570,15600,15620,15560,20288
20250318,091500,1663917280,15600,15590,15600,15580,6603
20250318,091400,1560931015,15590,15560,15590,15550,3216
20250318,091300,1510847355,15560,15505,15570,15500,3197
20250318,091200,1461153540,15500,15500,15520,15490,2430
20250318,091100,1423504435,15500,15480,15540,15470,7761
20250318,091000,1303235925,15480,15490,15490,15480,1952
20250318,090900,1273018275,15490,15490,15500,15480,4391
20250318,090800,1205010935,15500,15500,15520,15490,2293
20250318,090700,1169472505,15500,15500,15520,15490,4752
20250318,090600,1095793535,15500,15530,15530,15490,1903
20250318,090500,1066293665,15500,15500,15520,15470,3488
20250318,090400,1012263215,15470,15500,15500,15460,5920
20250318,090300,920652615,15500,15550,15560,15500,6548
20250318,090200,819009335,15540,15590,15620,15500,17280
20250318,090100,550101085,15620,15600,15640,15550,10389
20250318,090000,388056160,15610,15600,15680,15570,24805
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195800 12143514870 15200 15200 15200 15200 8117
3 20250318 195700 12143514870 15200 15200 15200 15200 0
4 20250318 195600 12143514870 15200 15200 15200 15200 0
5 20250318 195500 12143514870 15200 15200 15200 15200 0
6 20250318 195400 12143514870 15200 15200 15200 15200 0
7 20250318 195300 12143514870 15200 15200 15200 15200 0
8 20250318 195200 12143514870 15200 15200 15200 15200 0
9 20250318 195100 12143514870 15200 15200 15200 15200 0
10 20250318 195000 12143514870 15200 15200 15200 15200 0
11 20250318 194900 12143514870 15200 15200 15200 15200 0
12 20250318 194800 12143514870 15200 15200 15200 15200 0
13 20250318 194700 12143514870 15200 15200 15200 15200 0
14 20250318 194600 12143514870 15200 15200 15200 15200 0
15 20250318 194500 12143514870 15200 15200 15200 15200 0
16 20250318 194400 12143514870 15200 15200 15200 15200 0
17 20250318 194300 12143514870 15200 15200 15200 15200 0
18 20250318 194200 12143514870 15200 15200 15200 15200 0
19 20250318 194100 12143514870 15200 15200 15200 15200 0
20 20250318 194000 12143514870 15200 15200 15200 15200 0
21 20250318 193900 12143514870 15200 15200 15200 15200 0
22 20250318 193800 12143514870 15200 15200 15200 15200 0
23 20250318 193700 12143514870 15200 15200 15200 15200 0
24 20250318 193600 12143514870 15200 15200 15200 15200 0
25 20250318 193500 12143514870 15200 15200 15200 15200 0
26 20250318 193400 12143514870 15200 15200 15200 15200 0
27 20250318 193300 12143514870 15200 15200 15200 15200 0
28 20250318 193200 12143514870 15200 15200 15200 15200 0
29 20250318 193100 12143514870 15200 15200 15200 15200 0
30 20250318 193000 12143514870 15200 15200 15200 15200 0
31 20250318 192900 12143514870 15200 15200 15200 15200 0
32 20250318 192800 12143514870 15200 15200 15200 15200 8117
33 20250318 192700 12143514870 15200 15200 15200 15200 0
34 20250318 192600 12143514870 15200 15200 15200 15200 0
35 20250318 192500 12143514870 15200 15200 15200 15200 0
36 20250318 192400 12143514870 15200 15200 15200 15200 0
37 20250318 192300 12143514870 15200 15200 15200 15200 0
38 20250318 192200 12143514870 15200 15200 15200 15200 0
39 20250318 192100 12143514870 15200 15200 15200 15200 0
40 20250318 192000 12143514870 15200 15200 15200 15200 0
41 20250318 191900 12143514870 15200 15200 15200 15200 0
42 20250318 191800 12143514870 15200 15200 15200 15200 0
43 20250318 191700 12143514870 15200 15200 15200 15200 0
44 20250318 191600 12143514870 15200 15200 15200 15200 0
45 20250318 191500 12143514870 15200 15200 15200 15200 0
46 20250318 191400 12143514870 15200 15200 15200 15200 0
47 20250318 191300 12143514870 15200 15200 15200 15200 0
48 20250318 191200 12143514870 15200 15200 15200 15200 0
49 20250318 191100 12143514870 15200 15200 15200 15200 0
50 20250318 191000 12143514870 15200 15200 15200 15200 0
51 20250318 190900 12143514870 15200 15200 15200 15200 0
52 20250318 190800 12143514870 15200 15200 15200 15200 0
53 20250318 190700 12143514870 15200 15200 15200 15200 0
54 20250318 190600 12143514870 15200 15200 15200 15200 0
55 20250318 190500 12143514870 15200 15200 15200 15200 0
56 20250318 190400 12143514870 15200 15200 15200 15200 0
57 20250318 190300 12143514870 15200 15200 15200 15200 0
58 20250318 190200 12143514870 15200 15200 15200 15200 0
59 20250318 190100 12143514870 15200 15200 15200 15200 0
60 20250318 190000 12143514870 15200 15200 15200 15200 0
61 20250318 185900 12143514870 15200 15200 15200 15200 0
62 20250318 185800 12143514870 15200 15200 15200 15200 8117
63 20250318 185700 12143514870 15200 15200 15200 15200 0
64 20250318 185600 12143514870 15200 15200 15200 15200 0
65 20250318 185500 12143514870 15200 15200 15200 15200 0
66 20250318 185400 12143514870 15200 15200 15200 15200 0
67 20250318 185300 12143514870 15200 15200 15200 15200 0
68 20250318 185200 12143514870 15200 15200 15200 15200 0
69 20250318 185100 12143514870 15200 15200 15200 15200 0
70 20250318 185000 12143514870 15200 15200 15200 15200 0
71 20250318 184900 12143514870 15200 15200 15200 15200 0
72 20250318 184800 12143514870 15200 15200 15200 15200 0
73 20250318 184700 12143514870 15200 15200 15200 15200 0
74 20250318 184600 12143514870 15200 15200 15200 15200 0
75 20250318 184500 12143514870 15200 15200 15200 15200 0
76 20250318 184400 12143514870 15200 15200 15200 15200 0
77 20250318 184300 12143514870 15200 15200 15200 15200 0
78 20250318 184200 12143514870 15200 15200 15200 15200 0
79 20250318 184100 12143514870 15200 15200 15200 15200 0
80 20250318 184000 12143514870 15200 15200 15200 15200 0
81 20250318 183900 12143514870 15200 15200 15200 15200 0
82 20250318 183800 12143514870 15200 15200 15200 15200 0
83 20250318 183700 12143514870 15200 15200 15200 15200 0
84 20250318 183600 12143514870 15200 15200 15200 15200 0
85 20250318 183500 12143514870 15200 15200 15200 15200 0
86 20250318 183400 12143514870 15200 15200 15200 15200 0
87 20250318 183300 12143514870 15200 15200 15200 15200 0
88 20250318 183200 12143514870 15200 15200 15200 15200 0
89 20250318 183100 12143514870 15200 15200 15200 15200 0
90 20250318 183000 12143514870 15200 15200 15200 15200 0
91 20250318 182900 12143514870 15200 15200 15200 15200 0
92 20250318 182800 12143514870 15200 15200 15200 15200 8117
93 20250318 182700 12143514870 15200 15200 15200 15200 0
94 20250318 182600 12143514870 15200 15200 15200 15200 0
95 20250318 182500 12143514870 15200 15200 15200 15200 0
96 20250318 182400 12143514870 15200 15200 15200 15200 0
97 20250318 182300 12143514870 15200 15200 15200 15200 0
98 20250318 182200 12143514870 15200 15200 15200 15200 0
99 20250318 182100 12143514870 15200 15200 15200 15200 0
100 20250318 182000 12143514870 15200 15200 15200 15200 0
101 20250318 181900 12143514870 15200 15200 15200 15200 0
102 20250318 181800 12143514870 15200 15200 15200 15200 0
103 20250318 181700 12143514870 15200 15200 15200 15200 0
104 20250318 181600 12143514870 15200 15200 15200 15200 0
105 20250318 181500 12143514870 15200 15200 15200 15200 0
106 20250318 181400 12143514870 15200 15200 15200 15200 0
107 20250318 181300 12143514870 15200 15200 15200 15200 0
108 20250318 181200 12143514870 15200 15200 15200 15200 0
109 20250318 181100 12143514870 15200 15200 15200 15200 0
110 20250318 181000 12143514870 15200 15200 15200 15200 0
111 20250318 180900 12143514870 15200 15200 15200 15200 0
112 20250318 180800 12143514870 15200 15200 15200 15200 0
113 20250318 180700 12143514870 15200 15200 15200 15200 0
114 20250318 180600 12143514870 15200 15200 15200 15200 0
115 20250318 180500 12143514870 15200 15200 15200 15200 0
116 20250318 180400 12143514870 15200 15200 15200 15200 0
117 20250318 180300 12143514870 15200 15200 15200 15200 0
118 20250318 180200 12143514870 15200 15200 15200 15200 0
119 20250318 180100 12143514870 15200 15200 15200 15200 0
120 20250318 180000 12143514870 15200 15200 15200 15200 0
121 20250318 175900 12143514870 15200 15200 15200 15200 0
122 20250318 175800 12143514870 15200 15200 15200 15200 8117
123 20250318 175700 12143514870 15200 15200 15200 15200 0
124 20250318 175600 12143514870 15200 15200 15200 15200 0
125 20250318 175500 12143514870 15200 15200 15200 15200 0
126 20250318 175400 12143514870 15200 15200 15200 15200 0
127 20250318 175300 12143514870 15200 15200 15200 15200 0
128 20250318 175200 12143514870 15200 15200 15200 15200 0
129 20250318 175100 12143514870 15200 15200 15200 15200 0
130 20250318 175000 12143514870 15200 15200 15200 15200 0
131 20250318 174900 12143514870 15200 15200 15200 15200 0
132 20250318 174800 12143514870 15200 15200 15200 15200 0
133 20250318 174700 12143514870 15200 15200 15200 15200 0
134 20250318 174600 12143514870 15200 15200 15200 15200 0
135 20250318 174500 12143514870 15200 15200 15200 15200 0
136 20250318 174400 12143514870 15200 15200 15200 15200 0
137 20250318 174300 12143514870 15200 15200 15200 15200 0
138 20250318 174200 12143514870 15200 15200 15200 15200 0
139 20250318 174100 12143514870 15200 15200 15200 15200 0
140 20250318 174000 12143514870 15200 15200 15200 15200 0
141 20250318 173900 12143514870 15200 15200 15200 15200 0
142 20250318 173800 12143514870 15200 15200 15200 15200 0
143 20250318 173700 12143514870 15200 15200 15200 15200 0
144 20250318 173600 12143514870 15200 15200 15200 15200 0
145 20250318 173500 12143514870 15200 15200 15200 15200 0
146 20250318 173400 12143514870 15200 15200 15200 15200 0
147 20250318 173300 12143514870 15200 15200 15200 15200 0
148 20250318 173200 12143514870 15200 15200 15200 15200 0
149 20250318 173100 12143514870 15200 15200 15200 15200 0
150 20250318 173000 12143514870 15200 15200 15200 15200 0
151 20250318 172900 12143514870 15200 15200 15200 15200 0
152 20250318 172800 12143514870 15200 15200 15200 15200 8117
153 20250318 172700 12143514870 15200 15200 15200 15200 0
154 20250318 172600 12143514870 15200 15200 15200 15200 0
155 20250318 172500 12143514870 15200 15200 15200 15200 0
156 20250318 172400 12143514870 15200 15200 15200 15200 0
157 20250318 172300 12143514870 15200 15200 15200 15200 0
158 20250318 172200 12143514870 15200 15200 15200 15200 0
159 20250318 172100 12143514870 15200 15200 15200 15200 0
160 20250318 172000 12143514870 15200 15200 15200 15200 0
161 20250318 171900 12143514870 15200 15200 15200 15200 0
162 20250318 171800 12143514870 15200 15200 15200 15200 0
163 20250318 171700 12143514870 15200 15200 15200 15200 0
164 20250318 171600 12143514870 15200 15200 15200 15200 0
165 20250318 171500 12143514870 15200 15200 15200 15200 0
166 20250318 171400 12143514870 15200 15200 15200 15200 0
167 20250318 171300 12143514870 15200 15200 15200 15200 0
168 20250318 171200 12143514870 15200 15200 15200 15200 0
169 20250318 171100 12143514870 15200 15200 15200 15200 0
170 20250318 171000 12143514870 15200 15200 15200 15200 0
171 20250318 170900 12143514870 15200 15200 15200 15200 0
172 20250318 170800 12143514870 15200 15200 15200 15200 0
173 20250318 170700 12143514870 15200 15200 15200 15200 0
174 20250318 170600 12143514870 15200 15200 15200 15200 0
175 20250318 170500 12143514870 15200 15200 15200 15200 0
176 20250318 170400 12143514870 15200 15200 15200 15200 0
177 20250318 170300 12143514870 15200 15200 15200 15200 0
178 20250318 170200 12143514870 15200 15200 15200 15200 0
179 20250318 170100 12143514870 15200 15200 15200 15200 0
180 20250318 170000 12143514870 15200 15200 15200 15200 0
181 20250318 165900 12143514870 15200 15200 15200 15200 0
182 20250318 165800 12143514870 15200 15200 15200 15200 8117
183 20250318 165700 12143514870 15200 15200 15200 15200 0
184 20250318 165600 12143514870 15200 15200 15200 15200 0
185 20250318 165500 12143514870 15200 15200 15200 15200 0
186 20250318 165400 12143514870 15200 15200 15200 15200 0
187 20250318 165300 12143514870 15200 15200 15200 15200 0
188 20250318 165200 12143514870 15200 15200 15200 15200 0
189 20250318 165100 12143514870 15200 15200 15200 15200 0
190 20250318 165000 12143514870 15200 15200 15200 15200 0
191 20250318 164900 12143514870 15200 15200 15200 15200 0
192 20250318 164800 12143514870 15200 15200 15200 15200 0
193 20250318 164700 12143514870 15200 15200 15200 15200 0
194 20250318 164600 12143514870 15200 15200 15200 15200 0
195 20250318 164500 12143514870 15200 15200 15200 15200 0
196 20250318 164400 12143514870 15200 15200 15200 15200 0
197 20250318 164300 12143514870 15200 15200 15200 15200 0
198 20250318 164200 12143514870 15200 15200 15200 15200 0
199 20250318 164100 12143514870 15200 15200 15200 15200 0
200 20250318 164000 12143514870 15200 15200 15200 15200 0
201 20250318 163900 12143514870 15200 15200 15200 15200 0
202 20250318 163800 12143514870 15200 15200 15200 15200 0
203 20250318 163700 12143514870 15200 15200 15200 15200 0
204 20250318 163600 12143514870 15200 15200 15200 15200 0
205 20250318 163500 12143514870 15200 15200 15200 15200 0
206 20250318 163400 12143514870 15200 15200 15200 15200 0
207 20250318 163300 12143514870 15200 15200 15200 15200 0
208 20250318 163200 12143514870 15200 15200 15200 15200 0
209 20250318 163100 12143514870 15200 15200 15200 15200 0
210 20250318 163000 12143514870 15200 15200 15200 15200 0
211 20250318 162900 12143514870 15200 15200 15200 15200 0
212 20250318 162800 12143514870 15200 15200 15200 15200 8117
213 20250318 162700 12143514870 15200 15200 15200 15200 0
214 20250318 162600 12143514870 15200 15200 15200 15200 0
215 20250318 162500 12143514870 15200 15200 15200 15200 0
216 20250318 162400 12143514870 15200 15200 15200 15200 0
217 20250318 162300 12143514870 15200 15200 15200 15200 0
218 20250318 162200 12143514870 15200 15200 15200 15200 0
219 20250318 162100 12143514870 15200 15200 15200 15200 0
220 20250318 162000 12143514870 15200 15200 15200 15200 0
221 20250318 161900 12143514870 15200 15200 15200 15200 0
222 20250318 161800 12143514870 15200 15200 15200 15200 0
223 20250318 161700 12143514870 15200 15200 15200 15200 0
224 20250318 161600 12143514870 15200 15200 15200 15200 0
225 20250318 161500 12143514870 15200 15200 15200 15200 0
226 20250318 161400 12143514870 15200 15200 15200 15200 0
227 20250318 161300 12143514870 15200 15200 15200 15200 0
228 20250318 161200 12143514870 15200 15200 15200 15200 0
229 20250318 161100 12143514870 15200 15200 15200 15200 0
230 20250318 161000 12143514870 15200 15200 15200 15200 0
231 20250318 160900 12143514870 15200 15200 15200 15200 0
232 20250318 160800 12143514870 15200 15200 15200 15200 0
233 20250318 160700 12143514870 15200 15200 15200 15200 0
234 20250318 160600 12143514870 15200 15200 15200 15200 0
235 20250318 160500 12143514870 15200 15200 15200 15200 0
236 20250318 160400 12143514870 15200 15200 15200 15200 0
237 20250318 160300 12143514870 15200 15200 15200 15200 0
238 20250318 160200 12143514870 15200 15200 15200 15200 0
239 20250318 160100 12143514870 15200 15200 15200 15200 0
240 20250318 160000 12143514870 15200 15200 15200 15200 0
241 20250318 155900 12143514870 15200 15200 15200 15200 0
242 20250318 155800 12143514870 15200 15200 15200 15200 8117
243 20250318 155700 12143514870 15200 15200 15200 15200 0
244 20250318 155600 12143514870 15200 15200 15200 15200 0
245 20250318 155500 12143514870 15200 15200 15200 15200 0
246 20250318 155400 12143514870 15200 15200 15200 15200 0
247 20250318 155300 12143514870 15200 15200 15200 15200 0
248 20250318 155200 12143514870 15200 15200 15200 15200 0
249 20250318 155100 12143514870 15200 15200 15200 15200 0
250 20250318 155000 12143514870 15200 15200 15200 15200 0
251 20250318 154900 12143514870 15200 15200 15200 15200 0
252 20250318 154800 12143514870 15200 15200 15200 15200 0
253 20250318 154700 12143514870 15200 15200 15200 15200 0
254 20250318 154600 12143514870 15200 15200 15200 15200 0
255 20250318 154500 12143514870 15200 15200 15200 15200 0
256 20250318 154400 12143514870 15200 15200 15200 15200 0
257 20250318 154300 12143514870 15200 15200 15200 15200 0
258 20250318 154200 12143514870 15200 15200 15200 15200 0
259 20250318 154100 12143514870 15200 15200 15200 15200 0
260 20250318 154000 12143514870 15200 15200 15200 15200 0
261 20250318 153900 12143514870 15200 15200 15200 15200 0
262 20250318 153800 12143514870 15200 15200 15200 15200 0
263 20250318 153700 12143514870 15200 15200 15200 15200 0
264 20250318 153600 12143514870 15200 15200 15200 15200 0
265 20250318 153500 12143514870 15200 15200 15200 15200 0
266 20250318 153400 12143514870 15200 15200 15200 15200 0
267 20250318 153300 12143514870 15200 15200 15200 15200 0
268 20250318 153200 12143514870 15200 15200 15200 15200 0
269 20250318 153100 12143514870 15200 15200 15200 15200 0
270 20250318 153000 12143514870 15200 15200 15200 15200 8117
271 20250318 152900 12020136470 15220 15220 15220 15220 0
272 20250318 152800 12020136470 15220 15220 15220 15220 0
273 20250318 152700 12020136470 15220 15220 15220 15220 0
274 20250318 152600 12020136470 15220 15220 15220 15220 0
275 20250318 152500 12020136470 15220 15220 15220 15220 0
276 20250318 152400 12020136470 15220 15220 15220 15220 0
277 20250318 152300 12020136470 15220 15220 15220 15220 0
278 20250318 152200 12020136470 15220 15220 15220 15220 0
279 20250318 152100 12020136470 15220 15220 15220 15220 0
280 20250318 152000 12020136470 15220 15220 15220 15220 0
281 20250318 151900 12020136470 15220 15210 15220 15200 5604
282 20250318 151800 11934913970 15200 15220 15220 15200 1260
283 20250318 151700 11915750370 15210 15210 15220 15200 3736
284 20250318 151600 11858942090 15220 15210 15220 15200 2420
285 20250318 151500 11822133820 15210 15200 15220 15200 2016
286 20250318 151400 11791469150 15210 15200 15220 15200 1227
287 20250318 151300 11772806190 15210 15220 15230 15190 2441
288 20250318 151200 11735686100 15230 15230 15230 15210 3348
289 20250318 151100 11684727065 15230 15230 15240 15220 2740
290 20250318 151000 11643004195 15230 15240 15240 15220 2224
291 20250318 150900 11609132955 15240 15240 15250 15230 2660
292 20250318 150800 11568602445 15240 15240 15250 15230 2675
293 20250318 150700 11527844545 15240 15240 15250 15230 2111
294 20250318 150600 11495677275 15240 15235 15240 15230 1930
295 20250318 150500 11466272285 15240 15220 15240 15220 1610
296 20250318 150400 11441754165 15230 15220 15230 15210 1213
297 20250318 150300 11423289805 15210 15190 15220 15190 3005
298 20250318 150200 11377610615 15190 15180 15190 15150 1444
299 20250318 150100 11355679185 15180 15130 15180 15130 3797
300 20250318 150000 11298146965 15140 15130 15150 15130 632
301 20250318 145900 11288577675 15140 15120 15140 15120 1044
302 20250318 145800 11272773185 15120 15130 15130 15120 1083
303 20250318 145700 11256387715 15130 15120 15130 15120 124
304 20250318 145600 11254511745 15120 15130 15130 15120 1552
305 20250318 145500 11231042675 15130 15130 15130 15120 196
306 20250318 145400 11228077395 15130 15120 15130 15120 709
307 20250318 145300 11217357195 15120 15130 15130 15120 2124
308 20250318 145200 11185235585 15120 15130 15130 15120 509
309 20250318 145100 11177535865 15130 15120 15130 15120 27
310 20250318 145000 11177127475 15120 15130 15130 15120 1500
311 20250318 144900 11154445365 15130 15130 15130 15120 499
312 20250318 144800 11146895815 15130 15120 15130 15120 79
313 20250318 144700 11145700565 15130 15120 15130 15120 123
314 20250318 144600 11143839605 15130 15130 15130 15120 666
315 20250318 144500 11133763115 15120 15130 15130 15120 107
316 20250318 144400 11132145265 15120 15120 15130 15120 115
317 20250318 144300 11130406285 15120 15130 15130 15120 346
318 20250318 144200 11125174605 15120 15130 15130 15120 90
319 20250318 144100 11123813125 15130 15130 15130 15120 88
320 20250318 144000 11122481695 15130 15130 15130 15130 175
321 20250318 143900 11119833945 15130 15120 15140 15120 1163
322 20250318 143800 11102238505 15110 15100 15110 15095 1962
323 20250318 143700 11072607545 15100 15090 15100 15090 375
324 20250318 143600 11066945105 15090 15090 15095 15090 329
325 20250318 143500 11061980490 15090 15100 15100 15090 363
326 20250318 143400 11056502650 15090 15090 15100 15090 281
327 20250318 143300 11052262180 15080 15080 15090 15080 101
328 20250318 143200 11050738900 15080 15080 15090 15080 1583
329 20250318 143100 11026864460 15080 15070 15090 15070 536
330 20250318 143000 11018783000 15070 15080 15080 15070 71
331 20250318 142900 11017712340 15070 15080 15080 15070 1447
332 20250318 142800 10995898630 15080 15090 15090 15080 138
333 20250318 142700 10993817310 15090 15090 15090 15080 242
334 20250318 142600 10990165640 15090 15090 15090 15080 57
335 20250318 142500 10989305520 15100 15100 15100 15080 94
336 20250318 142400 10987886520 15100 15100 15100 15100 24
337 20250318 142300 10987524120 15080 15080 15100 15070 252
338 20250318 142200 10983723180 15080 15080 15080 15070 377
339 20250318 142100 10978039020 15080 15070 15090 15070 253
340 20250318 142000 10974223650 15080 15100 15100 15080 1910
341 20250318 141900 10945420740 15100 15100 15100 15090 50
342 20250318 141800 10944665860 15100 15100 15110 15090 669
343 20250318 141700 10934568760 15100 15090 15110 15090 152
344 20250318 141600 10932274390 15090 15100 15110 15080 762
345 20250318 141500 10920770910 15100 15120 15120 15090 281
346 20250318 141400 10916525790 15120 15100 15120 15100 329
347 20250318 141300 10911556570 15100 15110 15110 15100 368
348 20250318 141200 10905999590 15120 15130 15130 15100 1314
349 20250318 141100 10886134030 15130 15110 15135 15110 2565
350 20250318 141000 10847336895 15110 15110 15110 15110 74
351 20250318 140900 10846218755 15110 15090 15110 15090 6334
352 20250318 140800 10750598365 15080 15080 15090 15080 789
353 20250318 140700 10738700145 15080 15090 15090 15080 1023
354 20250318 140600 10723268075 15090 15080 15090 15080 237
355 20250318 140500 10719693995 15080 15090 15090 15080 64
356 20250318 140400 10718728265 15090 15080 15090 15080 709
357 20250318 140300 10708036495 15090 15080 15090 15080 278
358 20250318 140200 10703844195 15090 15080 15090 15080 567
359 20250318 140100 10695291585 15080 15090 15090 15080 306
360 20250318 140000 10690676735 15090 15090 15090 15080 1648
361 20250318 135900 10665821765 15090 15080 15090 15080 167
362 20250318 135800 10663302065 15090 15090 15090 15080 96
363 20250318 135700 10661853925 15090 15080 15090 15080 260
364 20250318 135600 10657933080 15080 15080 15090 15080 726
365 20250318 135500 10646984900 15080 15080 15090 15080 1077
366 20250318 135400 10630742370 15090 15080 15090 15070 1147
367 20250318 135300 10613440620 15080 15050 15080 15050 3216
368 20250318 135200 10564992210 15050 15060 15065 15050 2360
369 20250318 135100 10529470525 15060 15070 15070 15060 350
370 20250318 135000 10524196525 15070 15050 15070 15050 2158
371 20250318 134900 10491716220 15055 15050 15055 15050 215
372 20250318 134800 10488479810 15055 15050 15060 15050 2160
373 20250318 134700 10455968945 15055 15060 15065 15050 4004
374 20250318 134600 10395687935 15060 15070 15070 15060 122
375 20250318 134500 10393849805 15070 15070 15080 15060 1082
376 20250318 134400 10377544375 15080 15080 15080 15070 132
377 20250318 134300 10375554555 15070 15070 15080 15070 641
378 20250318 134200 10365894465 15070 15080 15080 15070 397
379 20250318 134100 10359911475 15070 15080 15080 15070 157
380 20250318 134000 10357544305 15080 15070 15080 15070 1165
381 20250318 133900 10339987655 15070 15080 15080 15070 1642
382 20250318 133800 10315242015 15080 15080 15080 15070 966
383 20250318 133700 10300676655 15080 15080 15090 15070 256
384 20250318 133600 10296816365 15080 15090 15090 15080 370
385 20250318 133500 10291236655 15080 15090 15090 15080 354
386 20250318 133400 10285897755 15080 15080 15090 15070 990
387 20250318 133300 10270970495 15080 15080 15080 15070 251
388 20250318 133200 10267187645 15080 15090 15090 15070 1010
389 20250318 133100 10251961395 15090 15090 15090 15080 64
390 20250318 133000 10250996125 15090 15070 15090 15070 660
391 20250318 132900 10241048765 15070 15080 15080 15060 2275
392 20250318 132800 10206777025 15080 15080 15090 15070 1327
393 20250318 132700 10186769515 15080 15090 15090 15080 3102
394 20250318 132600 10139987065 15090 15090 15100 15090 615
395 20250318 132500 10130705235 15090 15090 15100 15090 674
396 20250318 132400 10120534255 15090 15090 15100 15090 754
397 20250318 132300 10109156270 15090 15090 15100 15090 2927
398 20250318 132200 10064987750 15090 15110 15110 15090 379
399 20250318 132100 10059267700 15100 15100 15110 15090 14609
400 20250318 132000 9838678360 15110 15110 15130 15110 3338
401 20250318 131900 9788241020 15110 15130 15130 15110 835
402 20250318 131800 9775622300 15120 15120 15130 15120 1287
403 20250318 131700 9756162780 15130 15120 15130 15120 159
404 20250318 131600 9753758590 15120 15130 15130 15120 172
405 20250318 131500 9751156340 15130 15120 15130 15110 496
406 20250318 131400 9743657110 15120 15110 15130 15110 1085
407 20250318 131300 9727255550 15120 15125 15125 15115 695
408 20250318 131200 9716747420 15125 15125 15125 15120 117
409 20250318 131100 9714978345 15125 15120 15125 15120 281
410 20250318 131000 9710729530 15130 15130 15130 15130 29
411 20250318 130900 9710290760 15130 15130 15130 15110 2215
412 20250318 130800 9676798300 15130 15130 15130 15120 666
413 20250318 130700 9666721740 15130 15120 15130 15120 909
414 20250318 130600 9652977100 15120 15120 15120 15110 674
415 20250318 130500 9642791530 15120 15120 15120 15110 77
416 20250318 130400 9641627450 15110 15130 15130 15110 86
417 20250318 130300 9640327640 15120 15130 15130 15120 798
418 20250318 130200 9628261740 15120 15120 15130 15120 22
419 20250318 130100 9627929040 15130 15140 15140 15130 881
420 20250318 130000 9614597820 15140 15130 15140 15130 1697
421 20250318 125900 9588917890 15120 15120 15120 15110 720
422 20250318 125800 9578033840 15120 15110 15120 15110 147
423 20250318 125700 9575812470 15110 15110 15120 15110 535
424 20250318 125600 9567726580 15110 15120 15120 15110 512
425 20250318 125500 9559987390 15110 15120 15130 15110 2128
426 20250318 125400 9527814730 15130 15130 15130 15130 160
427 20250318 125300 9525393930 15130 15130 15130 15120 488
428 20250318 125200 9518014050 15130 15130 15130 15120 413
429 20250318 125100 9511765460 15130 15130 15130 15120 198
430 20250318 125000 9508769940 15120 15130 15140 15120 2835
431 20250318 124900 9465850165 15130 15130 15140 15130 1500
432 20250318 124800 9443150445 15130 15130 15140 15120 1106
433 20250318 124700 9426416745 15130 15140 15140 15130 416
434 20250318 124600 9420121155 15140 15130 15140 15130 59
435 20250318 124500 9419228085 15120 15140 15140 15120 383
436 20250318 124400 9413433295 15140 15130 15140 15130 594
437 20250318 124300 9404445525 15130 15140 15140 15130 828
438 20250318 124200 9391913625 15140 15130 15140 15125 2311
439 20250318 124100 9356941585 15130 15130 15130 15125 353
440 20250318 124000 9351600745 15130 15120 15130 15120 255
441 20250318 123900 9347745065 15130 15130 15130 15120 181
442 20250318 123800 9345007310 15130 15130 15130 15120 243
443 20250318 123700 9341331740 15120 15140 15140 15120 572
444 20250318 123600 9332682860 15140 15140 15140 15120 229
445 20250318 123500 9329217100 15140 15120 15140 15110 1378
446 20250318 123400 9308365230 15110 15120 15120 15110 117
447 20250318 123300 9306596970 15120 15110 15120 15100 459
448 20250318 123200 9299663420 15110 15110 15110 15100 455
449 20250318 123100 9292791980 15110 15130 15130 15100 767
450 20250318 123000 9281192610 15120 15110 15130 15110 3379
451 20250318 122900 9230131410 15110 15110 15120 15110 73
452 20250318 122800 9229028250 15120 15130 15130 15110 1711
453 20250318 122700 9203158370 15140 15130 15140 15130 286
454 20250318 122600 9198831130 15140 15130 15140 15130 478
455 20250318 122500 9191598900 15130 15140 15140 15130 270
456 20250318 122400 9187511750 15140 15140 15140 15130 137
457 20250318 122300 9185438840 15120 15130 15140 15120 1999
458 20250318 122200 9155209140 15130 15120 15130 15120 1508
459 20250318 122100 9132399120 15120 15130 15130 15120 532
460 20250318 122000 9124353030 15130 15130 15130 15125 215
461 20250318 121900 9121100580 15130 15130 15130 15120 157
462 20250318 121800 9118725990 15130 15130 15130 15120 729
463 20250318 121700 9107696360 15130 15120 15130 15120 291
464 20250318 121600 9103293560 15130 15120 15130 15120 645
465 20250318 121500 9093541120 15130 15130 15140 15120 1236
466 20250318 121400 9074847240 15140 15140 15140 15140 111
467 20250318 121300 9073166700 15130 15130 15140 15120 1062
468 20250318 121200 9057100610 15130 15125 15130 15120 578
469 20250318 121100 9048357535 15130 15125 15130 15125 288
470 20250318 121000 9044000560 15130 15130 15130 15130 287
471 20250318 120900 9039658250 15130 15120 15140 15120 226
472 20250318 120800 9036238680 15120 15110 15120 15100 505
473 20250318 120700 9028608150 15100 15100 15100 15100 2211
474 20250318 120600 8995222050 15090 15100 15100 15090 1121
475 20250318 120500 8978296390 15100 15090 15100 15080 1713
476 20250318 120400 8952454470 15090 15090 15100 15090 564
477 20250318 120300 8943943440 15100 15100 15100 15090 1392
478 20250318 120200 8922936140 15100 15100 15110 15100 1241
479 20250318 120100 8904194010 15100 15110 15140 15100 874
480 20250318 120000 8890991850 15110 15140 15140 15100 17291
481 20250318 115900 8629719590 15140 15140 15140 15130 498
482 20250318 115800 8622183710 15130 15130 15140 15130 1420
483 20250318 115700 8600695710 15140 15140 15140 15130 1411
484 20250318 115600 8579335130 15140 15140 15140 15140 167
485 20250318 115500 8576806750 15130 15140 15140 15130 2421
486 20250318 115400 8540174510 15140 15140 15150 15140 4577
487 20250318 115300 8470875150 15140 15150 15150 15140 1226
488 20250318 115200 8452307820 15150 15150 15150 15140 418
489 20250318 115100 8445975200 15150 15140 15150 15140 507
490 20250318 115000 8438297160 15140 15140 15150 15140 1331
491 20250318 114900 8418145520 15140 15150 15150 15140 641
492 20250318 114800 8408439420 15150 15150 15150 15140 964
493 20250318 114700 8393841830 15150 15145 15155 15145 1204
494 20250318 114600 8375602990 15145 15145 15145 15140 207
495 20250318 114500 8372467990 15145 15155 15155 15140 1310
496 20250318 114400 8352624120 15160 15165 15165 15160 356
497 20250318 114300 8347226995 15165 15160 15170 15150 315
498 20250318 114200 8342453620 15160 15150 15160 15150 198
499 20250318 114100 8339452040 15150 15150 15160 15150 600
500 20250318 114000 8330361990 15150 15160 15160 15150 129
501 20250318 113900 8328406925 15160 15160 15160 15140 229
502 20250318 113800 8324938145 15140 15150 15160 15140 181
503 20250318 113700 8322197015 15140 15170 15170 15140 1792
504 20250318 113600 8295052635 15170 15160 15170 15160 213
505 20250318 113500 8291822955 15170 15160 15170 15160 56
506 20250318 113400 8290973845 15160 15170 15170 15160 86
507 20250318 113300 8289670025 15170 15180 15180 15160 626
508 20250318 113200 8280177295 15180 15170 15180 15170 736
509 20250318 113100 8269006965 15170 15160 15180 15160 1748
510 20250318 113000 8242490815 15170 15150 15180 15150 2429
511 20250318 112900 8205689795 15170 15170 15170 15160 444
512 20250318 112800 8198956785 15170 15160 15180 15160 118
513 20250318 112700 8197166645 15180 15160 15180 15150 992
514 20250318 112600 8182126935 15170 15140 15170 15140 2407
515 20250318 112500 8145658285 15140 15140 15150 15140 2466
516 20250318 112400 8108319745 15140 15160 15160 15140 1573
517 20250318 112300 8084495345 15160 15150 15160 15140 1391
518 20250318 112200 8063433775 15140 15150 15160 15140 2125
519 20250318 112100 8031245755 15140 15160 15160 15140 1040
520 20250318 112000 8015487130 15160 15160 15160 15150 1321
521 20250318 111900 7995472150 15160 15160 15160 15150 740
522 20250318 111800 7984260115 15160 15160 15160 15150 819
523 20250318 111700 7971851795 15150 15150 15150 15145 1634
524 20250318 111600 7947098205 15150 15150 15155 15150 714
525 20250318 111500 7936281020 15155 15155 15160 15140 6897
526 20250318 111400 7831820045 15155 15170 15170 15155 4073
527 20250318 111300 7770071925 15170 15170 15170 15160 1869
528 20250318 111200 7741719205 15160 15160 15170 15160 566
529 20250318 111100 7733133735 15170 15170 15180 15170 2664
530 20250318 111000 7692720805 15180 15180 15190 15170 843
531 20250318 110900 7679923575 15180 15170 15190 15170 668
532 20250318 110800 7669781675 15180 15180 15190 15170 1253
533 20250318 110700 7650765915 15170 15180 15190 15170 4189
534 20250318 110600 7587186935 15190 15200 15200 15180 2176
535 20250318 110500 7554133825 15190 15190 15200 15190 939
536 20250318 110400 7539869460 15200 15200 15210 15190 1542
537 20250318 110300 7516432100 15200 15200 15210 15200 1145
538 20250318 110200 7499027950 15210 15230 15230 15200 2970
539 20250318 110100 7453864305 15210 15230 15230 15210 2399
540 20250318 110000 7417355885 15230 15230 15230 15220 166
541 20250318 105900 7414828915 15230 15230 15230 15220 1903
542 20250318 105800 7385850025 15230 15230 15240 15230 1035
543 20250318 105700 7370086965 15230 15240 15240 15220 73
544 20250318 105600 7368975215 15230 15230 15240 15220 1029
545 20250318 105500 7353299875 15240 15220 15240 15220 905
546 20250318 105400 7339518535 15230 15230 15240 15220 839
547 20250318 105300 7326742575 15230 15230 15250 15230 962
548 20250318 105200 7312090685 15250 15260 15260 15250 104
549 20250318 105100 7310503805 15260 15225 15260 15220 3307
550 20250318 105000 7260108485 15220 15230 15235 15220 1232
551 20250318 104900 7241346850 15235 15235 15235 15230 34
552 20250318 104800 7240828940 15235 15230 15235 15230 75
553 20250318 104700 7239686665 15235 15235 15235 15230 180
554 20250318 104600 7236944620 15235 15235 15235 15230 165
555 20250318 104500 7234431605 15235 15220 15235 15220 319
556 20250318 104400 7229573520 15230 15240 15240 15220 193
557 20250318 104300 7226634800 15240 15230 15240 15210 334
558 20250318 104200 7221548800 15230 15230 15230 15220 264
559 20250318 104100 7217529080 15230 15220 15230 15210 774
560 20250318 104000 7205753030 15220 15220 15220 15190 1572
561 20250318 103900 7181859680 15220 15200 15220 15190 887
562 20250318 103800 7168381000 15210 15190 15220 15190 2299
563 20250318 103700 7133436200 15190 15200 15200 15190 400
564 20250318 103600 7127357560 15190 15190 15200 15180 1862
565 20250318 103500 7099074860 15180 15190 15200 15180 3626
566 20250318 103400 7044006750 15190 15200 15200 15190 6810
567 20250318 103300 6940506680 15200 15230 15230 15200 6185
568 20250318 103200 6846404570 15230 15230 15230 15220 785
569 20250318 103100 6834450020 15230 15250 15250 15210 1966
570 20250318 103000 6804526630 15230 15230 15250 15230 3076
571 20250318 102900 6757661830 15240 15240 15270 15240 2019
572 20250318 102800 6726891150 15270 15270 15280 15240 6442
573 20250318 102700 6628629900 15275 15275 15275 15270 133
574 20250318 102600 6626598435 15275 15280 15285 15275 1017
575 20250318 102500 6611058580 15285 15270 15285 15270 140
576 20250318 102400 6608919430 15290 15260 15290 15240 948
577 20250318 102300 6594446520 15290 15300 15300 15250 1545
578 20250318 102200 6570851560 15300 15280 15300 15260 106
579 20250318 102100 6569230890 15250 15250 15270 15240 3293
580 20250318 102000 6518979350 15250 15250 15260 15230 2818
581 20250318 101900 6476041790 15260 15250 15260 15230 3823
582 20250318 101800 6417788455 15240 15250 15250 15230 2117
583 20250318 101700 6385521865 15260 15260 15260 15230 1439
584 20250318 101600 6363587135 15240 15260 15270 15240 3085
585 20250318 101500 6316550415 15260 15260 15270 15260 951
586 20250318 101400 6302038145 15260 15290 15290 15250 2994
587 20250318 101300 6256345325 15280 15300 15310 15280 6270
588 20250318 101200 6160466945 15300 15300 15300 15290 749
589 20250318 101100 6149007995 15300 15310 15310 15290 1543
590 20250318 101000 6125405205 15300 15310 15310 15290 1237
591 20250318 100900 6106477835 15290 15290 15310 15280 2643
592 20250318 100800 6066066675 15290 15300 15300 15280 1711
593 20250318 100700 6039897835 15310 15320 15350 15300 2263
594 20250318 100600 6005229815 15290 15280 15310 15260 4725
595 20250318 100500 5933010455 15280 15250 15290 15250 3702
596 20250318 100400 5876474105 15250 15240 15260 15230 1003
597 20250318 100300 5861180750 15230 15250 15260 15230 10194
598 20250318 100200 5705882445 15260 15270 15280 15260 2392
599 20250318 100100 5669370830 15280 15300 15310 15280 886
600 20250318 100000 5655822080 15300 15260 15310 15235 4441
601 20250318 095900 5588014215 15260 15260 15290 15230 17850
602 20250318 095800 5315612975 15260 15270 15280 15250 7397
603 20250318 095700 5202714605 15280 15290 15290 15270 4489
604 20250318 095600 5134131405 15290 15300 15300 15290 2125
605 20250318 095500 5101639475 15290 15300 15300 15280 6447
606 20250318 095400 5003092700 15300 15320 15330 15290 7887
607 20250318 095300 4882356260 15320 15330 15330 15310 5013
608 20250318 095200 4805566120 15330 15400 15400 15320 14306
609 20250318 095100 4585988310 15380 15410 15410 15380 9695
610 20250318 095000 4436741290 15410 15410 15420 15410 1314
611 20250318 094900 4416492350 15410 15400 15415 15400 1805
612 20250318 094800 4388682880 15400 15410 15420 15400 1286
613 20250318 094700 4368867310 15410 15410 15415 15410 3251
614 20250318 094600 4318769390 15410 15430 15430 15410 3475
615 20250318 094500 4265192940 15440 15435 15450 15420 1034
616 20250318 094400 4249230955 15440 15420 15440 15415 2066
617 20250318 094300 4217342450 15420 15410 15420 15410 1798
618 20250318 094200 4189633680 15410 15410 15420 15400 3619
619 20250318 094100 4133885110 15410 15400 15410 15400 2374
620 20250318 094000 4097315040 15410 15440 15450 15400 8483
621 20250318 093900 3966599260 15440 15450 15480 15440 2882
622 20250318 093800 3922057820 15450 15440 15480 15410 885
623 20250318 093700 3908391070 15430 15415 15430 15400 2911
624 20250318 093600 3863517630 15410 15410 15430 15400 4228
625 20250318 093500 3798371470 15400 15410 15420 15400 8543
626 20250318 093400 3666781485 15410 15430 15450 15410 9447
627 20250318 093300 3521079645 15430 15450 15450 15420 3919
628 20250318 093200 3460579785 15450 15490 15490 15430 32393
629 20250318 093100 2959963015 15490 15470 15490 15470 3652
630 20250318 093000 2903459165 15480 15490 15490 15470 5861
631 20250318 092900 2812714905 15490 15500 15510 15490 4468
632 20250318 092800 2743467135 15500 15560 15560 15500 11170
633 20250318 092700 2570052145 15560 15580 15590 15560 2695
634 20250318 092600 2528088265 15590 15600 15600 15590 4678
635 20250318 092500 2455146075 15600 15590 15600 15590 1739
636 20250318 092400 2428029375 15590 15570 15600 15570 3919
637 20250318 092300 2367005285 15600 15600 15610 15570 3531
638 20250318 092200 2311955330 15600 15580 15610 15570 5808
639 20250318 092100 2221374820 15580 15570 15580 15570 3019
640 20250318 092000 2174360290 15560 15580 15580 15550 6459
641 20250318 091900 2073853160 15570 15590 15590 15570 3049
642 20250318 091800 2026364690 15580 15580 15590 15570 1410
643 20250318 091700 2004389260 15580 15570 15600 15570 1543
644 20250318 091600 1980347720 15570 15600 15620 15560 20288
645 20250318 091500 1663917280 15600 15590 15600 15580 6603
646 20250318 091400 1560931015 15590 15560 15590 15550 3216
647 20250318 091300 1510847355 15560 15505 15570 15500 3197
648 20250318 091200 1461153540 15500 15500 15520 15490 2430
649 20250318 091100 1423504435 15500 15480 15540 15470 7761
650 20250318 091000 1303235925 15480 15490 15490 15480 1952
651 20250318 090900 1273018275 15490 15490 15500 15480 4391
652 20250318 090800 1205010935 15500 15500 15520 15490 2293
653 20250318 090700 1169472505 15500 15500 15520 15490 4752
654 20250318 090600 1095793535 15500 15530 15530 15490 1903
655 20250318 090500 1066293665 15500 15500 15520 15470 3488
656 20250318 090400 1012263215 15470 15500 15500 15460 5920
657 20250318 090300 920652615 15500 15550 15560 15500 6548
658 20250318 090200 819009335 15540 15590 15620 15500 17280
659 20250318 090100 550101085 15620 15600 15640 15550 10389
660 20250318 090000 388056160 15610 15600 15680 15570 24805