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

700
181710/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,203800,607771025,18290,18290,18290,18290,507
20250318,203700,607771025,18290,18290,18290,18290,0
20250318,203600,607771025,18290,18290,18290,18290,0
20250318,203500,607771025,18290,18290,18290,18290,0
20250318,203400,607771025,18290,18290,18290,18290,0
20250318,203300,607771025,18290,18290,18290,18290,0
20250318,203200,607771025,18290,18290,18290,18290,0
20250318,203100,607771025,18290,18290,18290,18290,0
20250318,203000,607771025,18290,18290,18290,18290,0
20250318,202900,607771025,18290,18290,18290,18290,0
20250318,202800,607771025,18290,18290,18290,18290,0
20250318,202700,607771025,18290,18290,18290,18290,0
20250318,202600,607771025,18290,18290,18290,18290,0
20250318,202500,607771025,18290,18290,18290,18290,0
20250318,202400,607771025,18290,18290,18290,18290,0
20250318,202300,607771025,18290,18290,18290,18290,0
20250318,202200,607771025,18290,18290,18290,18290,0
20250318,202100,607771025,18290,18290,18290,18290,0
20250318,202000,607771025,18290,18290,18290,18290,0
20250318,201900,607771025,18290,18290,18290,18290,0
20250318,201800,607771025,18290,18290,18290,18290,0
20250318,201700,607771025,18290,18290,18290,18290,0
20250318,201600,607771025,18290,18290,18290,18290,0
20250318,201500,607771025,18290,18290,18290,18290,0
20250318,201400,607771025,18290,18290,18290,18290,0
20250318,201300,607771025,18290,18290,18290,18290,0
20250318,201200,607771025,18290,18290,18290,18290,0
20250318,201100,607771025,18290,18290,18290,18290,0
20250318,201000,607771025,18290,18290,18290,18290,0
20250318,200900,607771025,18290,18290,18290,18290,0
20250318,200800,607771025,18290,18290,18290,18290,507
20250318,200700,607771025,18290,18290,18290,18290,0
20250318,200600,607771025,18290,18290,18290,18290,0
20250318,200500,607771025,18290,18290,18290,18290,0
20250318,200400,607771025,18290,18290,18290,18290,0
20250318,200300,607771025,18290,18290,18290,18290,0
20250318,200200,607771025,18290,18290,18290,18290,0
20250318,200100,607771025,18290,18290,18290,18290,0
20250318,200000,607771025,18290,18290,18290,18290,0
20250318,195900,607771025,18290,18290,18290,18290,0
20250318,195800,607771025,18290,18290,18290,18290,0
20250318,195700,607771025,18290,18290,18290,18290,0
20250318,195600,607771025,18290,18290,18290,18290,0
20250318,195500,607771025,18290,18290,18290,18290,0
20250318,195400,607771025,18290,18290,18290,18290,0
20250318,195300,607771025,18290,18290,18290,18290,0
20250318,195200,607771025,18290,18290,18290,18290,0
20250318,195100,607771025,18290,18290,18290,18290,0
20250318,195000,607771025,18290,18290,18290,18290,0
20250318,194900,607771025,18290,18290,18290,18290,0
20250318,194800,607771025,18290,18290,18290,18290,0
20250318,194700,607771025,18290,18290,18290,18290,0
20250318,194600,607771025,18290,18290,18290,18290,0
20250318,194500,607771025,18290,18290,18290,18290,0
20250318,194400,607771025,18290,18290,18290,18290,0
20250318,194300,607771025,18290,18290,18290,18290,0
20250318,194200,607771025,18290,18290,18290,18290,0
20250318,194100,607771025,18290,18290,18290,18290,0
20250318,194000,607771025,18290,18290,18290,18290,0
20250318,193900,607771025,18290,18290,18290,18290,0
20250318,193800,607771025,18290,18290,18290,18290,507
20250318,193700,607771025,18290,18290,18290,18290,0
20250318,193600,607771025,18290,18290,18290,18290,0
20250318,193500,607771025,18290,18290,18290,18290,0
20250318,193400,607771025,18290,18290,18290,18290,0
20250318,193300,607771025,18290,18290,18290,18290,0
20250318,193200,607771025,18290,18290,18290,18290,0
20250318,193100,607771025,18290,18290,18290,18290,0
20250318,193000,607771025,18290,18290,18290,18290,0
20250318,192900,607771025,18290,18290,18290,18290,0
20250318,192800,607771025,18290,18290,18290,18290,0
20250318,192700,607771025,18290,18290,18290,18290,0
20250318,192600,607771025,18290,18290,18290,18290,0
20250318,192500,607771025,18290,18290,18290,18290,0
20250318,192400,607771025,18290,18290,18290,18290,0
20250318,192300,607771025,18290,18290,18290,18290,0
20250318,192200,607771025,18290,18290,18290,18290,0
20250318,192100,607771025,18290,18290,18290,18290,0
20250318,192000,607771025,18290,18290,18290,18290,0
20250318,191900,607771025,18290,18290,18290,18290,0
20250318,191800,607771025,18290,18290,18290,18290,0
20250318,191700,607771025,18290,18290,18290,18290,0
20250318,191600,607771025,18290,18290,18290,18290,0
20250318,191500,607771025,18290,18290,18290,18290,0
20250318,191400,607771025,18290,18290,18290,18290,0
20250318,191300,607771025,18290,18290,18290,18290,0
20250318,191200,607771025,18290,18290,18290,18290,0
20250318,191100,607771025,18290,18290,18290,18290,0
20250318,191000,607771025,18290,18290,18290,18290,0
20250318,190900,607771025,18290,18290,18290,18290,0
20250318,190800,607771025,18290,18290,18290,18290,507
20250318,190700,607771025,18290,18290,18290,18290,0
20250318,190600,607771025,18290,18290,18290,18290,0
20250318,190500,607771025,18290,18290,18290,18290,0
20250318,190400,607771025,18290,18290,18290,18290,0
20250318,190300,607771025,18290,18290,18290,18290,0
20250318,190200,607771025,18290,18290,18290,18290,0
20250318,190100,607771025,18290,18290,18290,18290,0
20250318,190000,607771025,18290,18290,18290,18290,0
20250318,185900,607771025,18290,18290,18290,18290,0
20250318,185800,607771025,18290,18290,18290,18290,0
20250318,185700,607771025,18290,18290,18290,18290,0
20250318,185600,607771025,18290,18290,18290,18290,0
20250318,185500,607771025,18290,18290,18290,18290,0
20250318,185400,607771025,18290,18290,18290,18290,0
20250318,185300,607771025,18290,18290,18290,18290,0
20250318,185200,607771025,18290,18290,18290,18290,0
20250318,185100,607771025,18290,18290,18290,18290,0
20250318,185000,607771025,18290,18290,18290,18290,0
20250318,184900,607771025,18290,18290,18290,18290,0
20250318,184800,607771025,18290,18290,18290,18290,0
20250318,184700,607771025,18290,18290,18290,18290,0
20250318,184600,607771025,18290,18290,18290,18290,0
20250318,184500,607771025,18290,18290,18290,18290,0
20250318,184400,607771025,18290,18290,18290,18290,0
20250318,184300,607771025,18290,18290,18290,18290,0
20250318,184200,607771025,18290,18290,18290,18290,0
20250318,184100,607771025,18290,18290,18290,18290,0
20250318,184000,607771025,18290,18290,18290,18290,0
20250318,183900,607771025,18290,18290,18290,18290,0
20250318,183800,607771025,18290,18290,18290,18290,507
20250318,183700,607771025,18290,18290,18290,18290,0
20250318,183600,607771025,18290,18290,18290,18290,0
20250318,183500,607771025,18290,18290,18290,18290,0
20250318,183400,607771025,18290,18290,18290,18290,0
20250318,183300,607771025,18290,18290,18290,18290,0
20250318,183200,607771025,18290,18290,18290,18290,0
20250318,183100,607771025,18290,18290,18290,18290,0
20250318,183000,607771025,18290,18290,18290,18290,0
20250318,182900,607771025,18290,18290,18290,18290,0
20250318,182800,607771025,18290,18290,18290,18290,0
20250318,182700,607771025,18290,18290,18290,18290,0
20250318,182600,607771025,18290,18290,18290,18290,0
20250318,182500,607771025,18290,18290,18290,18290,0
20250318,182400,607771025,18290,18290,18290,18290,0
20250318,182300,607771025,18290,18290,18290,18290,0
20250318,182200,607771025,18290,18290,18290,18290,0
20250318,182100,607771025,18290,18290,18290,18290,0
20250318,182000,607771025,18290,18290,18290,18290,0
20250318,181900,607771025,18290,18290,18290,18290,0
20250318,181800,607771025,18290,18290,18290,18290,0
20250318,181700,607771025,18290,18290,18290,18290,0
20250318,181600,607771025,18290,18290,18290,18290,0
20250318,181500,607771025,18290,18290,18290,18290,0
20250318,181400,607771025,18290,18290,18290,18290,0
20250318,181300,607771025,18290,18290,18290,18290,0
20250318,181200,607771025,18290,18290,18290,18290,0
20250318,181100,607771025,18290,18290,18290,18290,0
20250318,181000,607771025,18290,18290,18290,18290,0
20250318,180900,607771025,18290,18290,18290,18290,0
20250318,180800,607771025,18290,18290,18290,18290,507
20250318,180700,607771025,18290,18290,18290,18290,0
20250318,180600,607771025,18290,18290,18290,18290,0
20250318,180500,607771025,18290,18290,18290,18290,0
20250318,180400,607771025,18290,18290,18290,18290,0
20250318,180300,607771025,18290,18290,18290,18290,0
20250318,180200,607771025,18290,18290,18290,18290,0
20250318,180100,607771025,18290,18290,18290,18290,0
20250318,180000,607771025,18290,18290,18290,18290,0
20250318,175900,607771025,18290,18290,18290,18290,0
20250318,175800,607771025,18290,18290,18290,18290,0
20250318,175700,607771025,18290,18290,18290,18290,0
20250318,175600,607771025,18290,18290,18290,18290,0
20250318,175500,607771025,18290,18290,18290,18290,0
20250318,175400,607771025,18290,18290,18290,18290,0
20250318,175300,607771025,18290,18290,18290,18290,0
20250318,175200,607771025,18290,18290,18290,18290,0
20250318,175100,607771025,18290,18290,18290,18290,0
20250318,175000,607771025,18290,18290,18290,18290,0
20250318,174900,607771025,18290,18290,18290,18290,0
20250318,174800,607771025,18290,18290,18290,18290,0
20250318,174700,607771025,18290,18290,18290,18290,0
20250318,174600,607771025,18290,18290,18290,18290,0
20250318,174500,607771025,18290,18290,18290,18290,0
20250318,174400,607771025,18290,18290,18290,18290,0
20250318,174300,607771025,18290,18290,18290,18290,0
20250318,174200,607771025,18290,18290,18290,18290,0
20250318,174100,607771025,18290,18290,18290,18290,0
20250318,174000,607771025,18290,18290,18290,18290,0
20250318,173900,607771025,18290,18290,18290,18290,0
20250318,173800,607771025,18290,18290,18290,18290,507
20250318,173700,607771025,18290,18290,18290,18290,0
20250318,173600,607771025,18290,18290,18290,18290,0
20250318,173500,607771025,18290,18290,18290,18290,0
20250318,173400,607771025,18290,18290,18290,18290,0
20250318,173300,607771025,18290,18290,18290,18290,0
20250318,173200,607771025,18290,18290,18290,18290,0
20250318,173100,607771025,18290,18290,18290,18290,0
20250318,173000,607771025,18290,18290,18290,18290,0
20250318,172900,607771025,18290,18290,18290,18290,0
20250318,172800,607771025,18290,18290,18290,18290,0
20250318,172700,607771025,18290,18290,18290,18290,0
20250318,172600,607771025,18290,18290,18290,18290,0
20250318,172500,607771025,18290,18290,18290,18290,0
20250318,172400,607771025,18290,18290,18290,18290,0
20250318,172300,607771025,18290,18290,18290,18290,0
20250318,172200,607771025,18290,18290,18290,18290,0
20250318,172100,607771025,18290,18290,18290,18290,0
20250318,172000,607771025,18290,18290,18290,18290,0
20250318,171900,607771025,18290,18290,18290,18290,0
20250318,171800,607771025,18290,18290,18290,18290,0
20250318,171700,607771025,18290,18290,18290,18290,0
20250318,171600,607771025,18290,18290,18290,18290,0
20250318,171500,607771025,18290,18290,18290,18290,0
20250318,171400,607771025,18290,18290,18290,18290,0
20250318,171300,607771025,18290,18290,18290,18290,0
20250318,171200,607771025,18290,18290,18290,18290,0
20250318,171100,607771025,18290,18290,18290,18290,0
20250318,171000,607771025,18290,18290,18290,18290,0
20250318,170900,607771025,18290,18290,18290,18290,0
20250318,170800,607771025,18290,18290,18290,18290,507
20250318,170700,607771025,18290,18290,18290,18290,0
20250318,170600,607771025,18290,18290,18290,18290,0
20250318,170500,607771025,18290,18290,18290,18290,0
20250318,170400,607771025,18290,18290,18290,18290,0
20250318,170300,607771025,18290,18290,18290,18290,0
20250318,170200,607771025,18290,18290,18290,18290,0
20250318,170100,607771025,18290,18290,18290,18290,0
20250318,170000,607771025,18290,18290,18290,18290,0
20250318,165900,607771025,18290,18290,18290,18290,0
20250318,165800,607771025,18290,18290,18290,18290,0
20250318,165700,607771025,18290,18290,18290,18290,0
20250318,165600,607771025,18290,18290,18290,18290,0
20250318,165500,607771025,18290,18290,18290,18290,0
20250318,165400,607771025,18290,18290,18290,18290,0
20250318,165300,607771025,18290,18290,18290,18290,0
20250318,165200,607771025,18290,18290,18290,18290,0
20250318,165100,607771025,18290,18290,18290,18290,0
20250318,165000,607771025,18290,18290,18290,18290,0
20250318,164900,607771025,18290,18290,18290,18290,0
20250318,164800,607771025,18290,18290,18290,18290,0
20250318,164700,607771025,18290,18290,18290,18290,0
20250318,164600,607771025,18290,18290,18290,18290,0
20250318,164500,607771025,18290,18290,18290,18290,0
20250318,164400,607771025,18290,18290,18290,18290,0
20250318,164300,607771025,18290,18290,18290,18290,0
20250318,164200,607771025,18290,18290,18290,18290,0
20250318,164100,607771025,18290,18290,18290,18290,0
20250318,164000,607771025,18290,18290,18290,18290,0
20250318,163900,607771025,18290,18290,18290,18290,0
20250318,163800,607771025,18290,18290,18290,18290,507
20250318,163700,607771025,18290,18290,18290,18290,0
20250318,163600,607771025,18290,18290,18290,18290,0
20250318,163500,607771025,18290,18290,18290,18290,0
20250318,163400,607771025,18290,18290,18290,18290,0
20250318,163300,607771025,18290,18290,18290,18290,0
20250318,163200,607771025,18290,18290,18290,18290,0
20250318,163100,607771025,18290,18290,18290,18290,0
20250318,163000,607771025,18290,18290,18290,18290,0
20250318,162900,607771025,18290,18290,18290,18290,0
20250318,162800,607771025,18290,18290,18290,18290,0
20250318,162700,607771025,18290,18290,18290,18290,0
20250318,162600,607771025,18290,18290,18290,18290,0
20250318,162500,607771025,18290,18290,18290,18290,0
20250318,162400,607771025,18290,18290,18290,18290,0
20250318,162300,607771025,18290,18290,18290,18290,0
20250318,162200,607771025,18290,18290,18290,18290,0
20250318,162100,607771025,18290,18290,18290,18290,0
20250318,162000,607771025,18290,18290,18290,18290,0
20250318,161900,607771025,18290,18290,18290,18290,0
20250318,161800,607771025,18290,18290,18290,18290,0
20250318,161700,607771025,18290,18290,18290,18290,0
20250318,161600,607771025,18290,18290,18290,18290,0
20250318,161500,607771025,18290,18290,18290,18290,0
20250318,161400,607771025,18290,18290,18290,18290,0
20250318,161300,607771025,18290,18290,18290,18290,0
20250318,161200,607771025,18290,18290,18290,18290,0
20250318,161100,607771025,18290,18290,18290,18290,0
20250318,161000,607771025,18290,18290,18290,18290,0
20250318,160900,607771025,18290,18290,18290,18290,0
20250318,160800,607771025,18290,18290,18290,18290,507
20250318,160700,607771025,18290,18290,18290,18290,0
20250318,160600,607771025,18290,18290,18290,18290,0
20250318,160500,607771025,18290,18290,18290,18290,0
20250318,160400,607771025,18290,18290,18290,18290,0
20250318,160300,607771025,18290,18290,18290,18290,0
20250318,160200,607771025,18290,18290,18290,18290,0
20250318,160100,607771025,18290,18290,18290,18290,0
20250318,160000,607771025,18290,18290,18290,18290,0
20250318,155900,607771025,18290,18290,18290,18290,0
20250318,155800,607771025,18290,18290,18290,18290,0
20250318,155700,607771025,18290,18290,18290,18290,0
20250318,155600,607771025,18290,18290,18290,18290,0
20250318,155500,607771025,18290,18290,18290,18290,0
20250318,155400,607771025,18290,18290,18290,18290,0
20250318,155300,607771025,18290,18290,18290,18290,0
20250318,155200,607771025,18290,18290,18290,18290,0
20250318,155100,607771025,18290,18290,18290,18290,0
20250318,155000,607771025,18290,18290,18290,18290,0
20250318,154900,607771025,18290,18290,18290,18290,0
20250318,154800,607771025,18290,18290,18290,18290,0
20250318,154700,607771025,18290,18290,18290,18290,0
20250318,154600,607771025,18290,18290,18290,18290,0
20250318,154500,607771025,18290,18290,18290,18290,0
20250318,154400,607771025,18290,18290,18290,18290,0
20250318,154300,607771025,18290,18290,18290,18290,0
20250318,154200,607771025,18290,18290,18290,18290,0
20250318,154100,607771025,18290,18290,18290,18290,0
20250318,154000,607771025,18290,18290,18290,18290,0
20250318,153900,607771025,18290,18290,18290,18290,0
20250318,153800,607771025,18290,18290,18290,18290,507
20250318,153700,607771025,18290,18290,18290,18290,0
20250318,153600,607771025,18290,18290,18290,18290,0
20250318,153500,607771025,18290,18290,18290,18290,0
20250318,153400,607771025,18290,18290,18290,18290,0
20250318,153300,607771025,18290,18290,18290,18290,0
20250318,153200,607771025,18290,18290,18290,18290,0
20250318,153100,607771025,18290,18290,18290,18290,0
20250318,153000,607771025,18290,18290,18290,18290,507
20250318,152900,598497995,18250,18250,18250,18250,0
20250318,152800,598497995,18250,18250,18250,18250,0
20250318,152700,598497995,18250,18250,18250,18250,0
20250318,152600,598497995,18250,18250,18250,18250,0
20250318,152500,598497995,18250,18250,18250,18250,0
20250318,152400,598497995,18250,18250,18250,18250,0
20250318,152300,598497995,18250,18250,18250,18250,0
20250318,152200,598497995,18250,18250,18250,18250,0
20250318,152100,598497995,18250,18250,18250,18250,0
20250318,152000,598497995,18250,18250,18250,18250,0
20250318,151900,598497995,18250,18240,18250,18230,5
20250318,151800,598406785,18240,18240,18250,18240,42
20250318,151700,597640595,18240,18240,18240,18230,202
20250318,151600,593956135,18240,18230,18250,18220,23
20250318,151500,593536705,18230,18230,18230,18220,18
20250318,151400,593208665,18220,18230,18230,18220,202
20250318,151300,589526225,18220,18250,18250,18220,193
20250318,151200,586006325,18250,18250,18250,18250,7
20250318,151100,585878575,18250,18250,18250,18250,0
20250318,151000,585878575,18250,18230,18250,18230,37
20250318,150900,585203995,18220,18220,18220,18220,5
20250318,150800,585112895,18230,18240,18240,18230,25
20250318,150700,584657095,18240,18240,18240,18240,150
20250318,150600,581921095,18240,18240,18240,18230,23
20250318,150500,581501585,18230,18240,18240,18230,168
20250318,150400,578438885,18250,18250,18250,18250,6
20250318,150300,578329385,18250,18250,18250,18250,6
20250318,150200,578219885,18250,18230,18250,18230,7
20250318,150100,578092155,18260,18260,18260,18260,0
20250318,150000,578092155,18260,18260,18260,18260,0
20250318,145900,578092155,18260,18240,18260,18230,27
20250318,145800,577599635,18240,18240,18240,18240,71
20250318,145700,576304595,18240,18280,18280,18240,249
20250318,145600,571755305,18280,18260,18280,18250,8
20250318,145500,571609195,18260,18250,18260,18250,10
20250318,145400,571426655,18250,18250,18250,18240,109
20250318,145300,569437415,18250,18240,18250,18240,42
20250318,145200,568671295,18240,18240,18240,18240,4
20250318,145100,568598335,18240,18240,18240,18240,2
20250318,145000,568561855,18230,18240,18240,18230,12
20250318,144900,568343075,18240,18240,18240,18240,8
20250318,144800,568197155,18230,18240,18240,18230,5
20250318,144700,568105985,18240,18240,18240,18240,7
20250318,144600,567978305,18240,18240,18240,18240,3
20250318,144500,567923585,18230,18240,18240,18230,11
20250318,144400,567722995,18240,18240,18240,18240,3
20250318,144300,567668275,18240,18230,18240,18230,4
20250318,144200,567595335,18230,18230,18230,18230,4
20250318,144100,567522415,18240,18240,18240,18220,15
20250318,144000,567249035,18220,18240,18240,18220,220
20250318,143900,563236295,18230,18230,18230,18230,0
20250318,143800,563236295,18230,18240,18240,18230,202
20250318,143700,559553515,18240,18240,18240,18240,0
20250318,143600,559553515,18240,18260,18260,18240,116
20250318,143500,557437595,18260,18260,18260,18260,6
20250318,143400,557328035,18260,18260,18260,18260,4
20250318,143300,557254995,18260,18260,18260,18260,6
20250318,143200,557145435,18260,18260,18260,18260,4
20250318,143100,557072395,18260,18260,18260,18260,6
20250318,143000,556962835,18260,18250,18260,18240,216
20250318,142900,553020835,18250,18250,18250,18250,7
20250318,142800,552893085,18250,18250,18250,18250,6
20250318,142700,552783585,18250,18250,18250,18250,6
20250318,142600,552674085,18250,18250,18250,18250,4
20250318,142500,552601085,18250,18250,18250,18250,5
20250318,142400,552509835,18250,18250,18250,18250,18
20250318,142300,552181335,18250,18250,18250,18250,0
20250318,142200,552181335,18250,18250,18250,18250,0
20250318,142100,552181335,18250,18250,18250,18250,0
20250318,142000,552181335,18250,18240,18250,18240,125
20250318,141900,549901275,18240,18260,18260,18230,772
20250318,141800,535817335,18270,18270,18270,18270,30
20250318,141700,535269235,18260,18270,18270,18260,224
20250318,141600,531176775,18280,18280,18280,18280,31
20250318,141500,530610095,18290,18290,18290,18290,6
20250318,141400,530500355,18290,18280,18290,18280,44
20250318,141300,529696015,18280,18280,18280,18280,4
20250318,141200,529622895,18280,18280,18280,18280,4
20250318,141100,529549775,18280,18280,18280,18280,7
20250318,141000,529421815,18270,18280,18280,18270,4
20250318,140900,529348705,18280,18290,18290,18270,36
20250318,140800,528690615,18290,18290,18290,18290,6
20250318,140700,528580875,18290,18290,18290,18290,4
20250318,140600,528507715,18290,18290,18290,18290,4
20250318,140500,528434555,18290,18290,18290,18290,6
20250318,140400,528324815,18290,18290,18290,18290,4
20250318,140300,528251655,18290,18290,18290,18290,6
20250318,140200,528141915,18290,18280,18290,18280,2
20250318,140100,528105345,18270,18270,18270,18270,0
20250318,140000,528105345,18270,18270,18270,18270,0
20250318,135900,528105345,18270,18290,18290,18270,23
20250318,135800,527685055,18290,18290,18290,18290,4
20250318,135700,527611895,18290,18290,18290,18290,4
20250318,135600,527538735,18290,18290,18290,18290,5
20250318,135500,527447285,18280,18280,18280,18280,3
20250318,135400,527392445,18280,18280,18280,18280,13
20250318,135300,527154805,18280,18280,18280,18280,4
20250318,135200,527081685,18260,18280,18280,18260,44
20250318,135100,526277965,18280,18280,18280,18280,5
20250318,135000,526186565,18280,18280,18280,18280,4
20250318,134900,526113445,18280,18280,18280,18280,5
20250318,134800,526022045,18280,18280,18280,18280,20
20250318,134700,525656445,18280,18280,18280,18280,27
20250318,134600,525162885,18260,18260,18260,18260,0
20250318,134500,525162885,18260,18260,18260,18260,0
20250318,134400,525162885,18260,18290,18300,18260,25
20250318,134300,524705815,18290,18290,18290,18290,0
20250318,134200,524705815,18290,18290,18290,18290,3
20250318,134100,524650945,18300,18300,18300,18300,0
20250318,134000,524650945,18300,18290,18300,18290,8
20250318,133900,524504605,18290,18290,18300,18290,33
20250318,133800,523901005,18300,18300,18300,18300,4
20250318,133700,523827805,18300,18300,18300,18300,4
20250318,133600,523754605,18300,18290,18300,18290,5
20250318,133500,523663115,18300,18290,18300,18290,4
20250318,133400,523589935,18290,18290,18290,18290,2
20250318,133300,523553355,18290,18280,18290,18280,9
20250318,133200,523388765,18290,18290,18290,18260,37
20250318,133100,522712065,18290,18300,18300,18290,19
20250318,133000,522364495,18300,18280,18300,18280,7
20250318,132900,522236465,18280,18270,18280,18270,5
20250318,132800,522145075,18280,18270,18280,18270,26
20250318,132700,521670035,18270,18270,18270,18270,5
20250318,132600,521578685,18260,18260,18260,18250,237
20250318,132500,517251095,18260,18260,18260,18260,4
20250318,132400,517178055,18260,18260,18260,18260,4
20250318,132300,517105015,18260,18260,18260,18260,6
20250318,132200,516995455,18260,18260,18260,18250,5
20250318,132100,516904165,18260,18260,18260,18260,4
20250318,132000,516831125,18260,18260,18260,18260,4
20250318,131900,516758085,18260,18260,18260,18260,4
20250318,131800,516685045,18260,18260,18260,18260,4
20250318,131700,516612005,18250,18250,18250,18250,10
20250318,131600,516429505,18260,18240,18260,18240,221
20250318,131500,512398085,18240,18240,18240,18240,0
20250318,131400,512398085,18240,18250,18250,18240,51
20250318,131300,511467345,18250,18250,18250,18250,7
20250318,131200,511339595,18250,18250,18250,18250,51
20250318,131100,510408845,18250,18250,18250,18250,1
20250318,131000,510390595,18250,18245,18250,18245,2
20250318,130900,510354100,18250,18250,18250,18250,50
20250318,130800,509441600,18270,18270,18270,18250,63
20250318,130700,508290610,18270,18270,18270,18270,4
20250318,130600,508217530,18270,18260,18270,18260,5
20250318,130500,508126210,18260,18270,18270,18260,13
20250318,130400,507888790,18250,18250,18250,18250,1
20250318,130300,507870540,18250,18250,18250,18250,0
20250318,130200,507870540,18250,18250,18250,18250,0
20250318,130100,507870540,18250,18250,18250,18250,0
20250318,130000,507870540,18250,18250,18250,18250,115
20250318,125900,505771790,18250,18260,18280,18240,75
20250318,125800,504401360,18260,18260,18280,18260,141
20250318,125700,501825930,18230,18210,18230,18200,271
20250318,125600,496889260,18200,18200,18200,18200,0
20250318,125500,496889260,18200,18230,18230,18200,107
20250318,125400,494941250,18230,18230,18230,18230,1
20250318,125300,494923020,18200,18200,18200,18200,0
20250318,125200,494923020,18200,18230,18260,18200,215
20250318,125100,490999310,18260,18230,18260,18220,266
20250318,125000,486145820,18210,18200,18210,18190,142
20250318,124900,483561410,18200,18200,18200,18200,1
20250318,124800,483543210,18230,18230,18230,18210,9
20250318,124700,483379220,18210,18200,18230,18200,85
20250318,124600,481832050,18200,18200,18200,18200,1
20250318,124500,481813850,18200,18210,18210,18190,425
20250318,124400,474075640,18210,18210,18210,18210,1
20250318,124300,474057430,18200,18200,18200,18200,0
20250318,124200,474057430,18200,18210,18210,18200,66
20250318,124100,472855580,18210,18210,18210,18210,0
20250318,124000,472855580,18210,18220,18220,18210,52
20250318,123900,471908150,18220,18230,18230,18220,171
20250318,123800,468790830,18230,18230,18230,18230,49
20250318,123700,467897560,18240,18240,18240,18240,4
20250318,123600,467824600,18240,18240,18240,18240,4
20250318,123500,467751640,18240,18240,18240,18240,4
20250318,123400,467678680,18230,18240,18240,18230,68
20250318,123300,466438390,18240,18240,18240,18240,4
20250318,123200,466365430,18240,18240,18240,18240,4
20250318,123100,466292470,18240,18210,18240,18210,140
20250318,123000,463743010,18210,18210,18210,18210,0
20250318,122900,463743010,18210,18210,18210,18210,0
20250318,122800,463743010,18210,18210,18210,18210,253
20250318,122700,459135880,18210,18210,18210,18210,1
20250318,122600,459117670,18190,18200,18200,18190,104
20250318,122500,457225800,18190,18190,18190,18190,0
20250318,122400,457225800,18190,18190,18190,18190,0
20250318,122300,457225800,18190,18190,18190,18180,135
20250318,122200,454770160,18180,18180,18180,18180,0
20250318,122100,454770160,18180,18190,18190,18180,129
20250318,122000,452423660,18190,18200,18220,18190,130
20250318,121900,450056470,18200,18200,18200,18200,34
20250318,121800,449437670,18200,18200,18200,18200,0
20250318,121700,449437670,18200,18200,18200,18200,0
20250318,121600,449437670,18200,18200,18200,18200,6
20250318,121500,449328470,18220,18220,18220,18220,1
20250318,121400,449310250,18190,18190,18190,18190,126
20250318,121300,447018310,18190,18190,18190,18190,0
20250318,121200,447018310,18190,18190,18190,18190,0
20250318,121100,447018310,18190,18200,18200,18190,275
20250318,121000,442014520,18200,18200,18200,18200,33
20250318,120900,441413920,18200,18200,18200,18200,4
20250318,120800,441341120,18200,18200,18200,18190,138
20250318,120700,438829530,18200,18200,18200,18200,0
20250318,120600,438829530,18200,18190,18200,18190,35
20250318,120500,438192540,18190,18200,18200,18190,148
20250318,120400,435498960,18190,18200,18200,18190,67
20250318,120300,434280210,18200,18200,18200,18200,4
20250318,120200,434207410,18200,18190,18200,18190,101
20250318,120100,432370190,18190,18190,18190,18190,0
20250318,120000,432370190,18190,18200,18200,18190,31
20250318,115900,431806000,18200,18200,18200,18200,79
20250318,115800,430368200,18190,18190,18190,18190,0
20250318,115700,430368200,18190,18190,18190,18190,63
20250318,115600,429222230,18200,18200,18200,18200,1
20250318,115500,429204030,18200,18190,18200,18190,189
20250318,115400,425766110,18200,18200,18200,18200,20
20250318,115300,425402110,18190,18190,18190,18190,0
20250318,115200,425402110,18190,18190,18190,18190,121
20250318,115100,423201120,18200,18200,18200,18190,116
20250318,115000,421089930,18200,18200,18200,18200,33
20250318,114900,420489330,18210,18210,18210,18210,0
20250318,114800,420489330,18210,18210,18210,18210,0
20250318,114700,420489330,18210,18210,18210,18210,3
20250318,114600,420434700,18210,18210,18210,18210,5
20250318,114500,420343650,18210,18220,18220,18200,52
20250318,114400,419396370,18210,18230,18230,18210,321
20250318,114300,413550920,18210,18210,18210,18210,0
20250318,114200,413550920,18210,18210,18210,18210,0
20250318,114100,413550920,18210,18210,18210,18210,0
20250318,114000,413550920,18210,18210,18210,18210,0
20250318,113900,413550920,18210,18210,18210,18210,0
20250318,113800,413550920,18210,18210,18210,18210,0
20250318,113700,413550920,18210,18210,18210,18210,0
20250318,113600,413550920,18210,18220,18220,18210,267
20250318,113500,408686300,18220,18220,18220,18220,0
20250318,113400,408686300,18220,18220,18220,18220,0
20250318,113300,408686300,18220,18230,18230,18220,162
20250318,113200,405733060,18230,18230,18230,18230,0
20250318,113100,405733060,18230,18240,18240,18230,61
20250318,113000,404620430,18250,18250,18250,18250,0
20250318,112900,404620430,18250,18250,18250,18250,16
20250318,112800,404328430,18250,18250,18250,18250,0
20250318,112700,404328430,18250,18250,18250,18250,10
20250318,112600,404145930,18250,18250,18250,18240,172
20250318,112500,401006950,18260,18260,18260,18260,29
20250318,112400,400477410,18260,18260,18260,18260,36
20250318,112300,399820050,18260,18260,18260,18260,0
20250318,112200,399820050,18260,18260,18260,18260,0
20250318,112100,399820050,18260,18280,18280,18260,60
20250318,112000,398723830,18280,18280,18280,18280,5
20250318,111900,398632430,18270,18280,18280,18270,127
20250318,111800,396311080,18280,18280,18280,18280,16
20250318,111700,396018600,18270,18300,18300,18260,44
20250318,111600,395214330,18310,18290,18310,18290,30
20250318,111500,394665270,18290,18290,18290,18290,115
20250318,111400,392561920,18290,18290,18290,18290,19
20250318,111300,392214410,18290,18290,18290,18290,0
20250318,111200,392214410,18290,18300,18300,18290,28
20250318,111100,391702020,18310,18310,18310,18290,446
20250318,111000,383535890,18320,18300,18330,18300,110
20250318,110900,381521460,18310,18340,18340,18310,96
20250318,110800,379760910,18360,18340,18360,18340,56
20250318,110700,378733590,18350,18310,18350,18290,346
20250318,110600,372399710,18310,18300,18310,18300,6
20250318,110500,372289890,18300,18300,18300,18290,37
20250318,110400,371612810,18310,18310,18310,18310,0
20250318,110300,371612810,18310,18310,18310,18310,0
20250318,110200,371612810,18310,18310,18310,18310,1
20250318,110100,371594500,18320,18320,18330,18310,26
20250318,110000,371118200,18330,18330,18330,18310,63
20250318,105900,369963440,18330,18290,18330,18290,573
20250318,105800,359467390,18220,18280,18280,18220,886
20250318,105700,343293240,18290,18360,18360,18280,982
20250318,105600,325313460,18360,18350,18360,18350,100
20250318,105500,323478420,18350,18350,18350,18350,35
20250318,105400,322836170,18340,18340,18350,18340,46
20250318,105300,321992510,18330,18330,18330,18320,157
20250318,105200,319115200,18330,18330,18330,18330,1
20250318,105100,319096870,18330,18330,18330,18330,30
20250318,105000,318546970,18320,18320,18320,18320,119
20250318,104900,316366890,18300,18290,18300,18290,129
20250318,104800,314006220,18280,18280,18280,18280,222
20250318,104700,309948060,18280,18280,18280,18280,0
20250318,104600,309948060,18280,18280,18280,18270,194
20250318,104500,306401750,18300,18300,18300,18300,0
20250318,104400,306401750,18300,18300,18300,18300,2
20250318,104300,306365150,18300,18300,18300,18300,4
20250318,104200,306291950,18310,18310,18310,18310,12
20250318,104100,306072230,18310,18310,18310,18310,55
20250318,104000,305065180,18320,18320,18320,18320,0
20250318,103900,305065180,18320,18320,18320,18320,4
20250318,103800,304991900,18320,18330,18330,18320,183
20250318,103700,301637990,18330,18320,18330,18320,66
20250318,103600,300428850,18330,18330,18330,18330,75
20250318,103500,299054100,18330,18330,18330,18330,1
20250318,103400,299035770,18330,18340,18340,18330,91
20250318,103300,297367200,18340,18330,18340,18330,13
20250318,103200,297128820,18340,18330,18340,18330,125
20250318,103100,294837540,18340,18340,18340,18340,0
20250318,103000,294837540,18340,18340,18340,18340,0
20250318,102900,294837540,18340,18340,18340,18340,0
20250318,102800,294837540,18340,18340,18340,18340,110
20250318,102700,292820140,18340,18320,18340,18320,412
20250318,102600,285267600,18310,18300,18310,18300,262
20250318,102500,280470940,18300,18300,18300,18300,9
20250318,102400,280306240,18300,18310,18310,18300,9
20250318,102300,280141530,18300,18290,18300,18290,213
20250318,102200,276243700,18300,18290,18300,18290,130
20250318,102100,273865700,18300,18310,18310,18300,85
20250318,102000,272309720,18310,18310,18310,18310,54
20250318,101900,271320980,18310,18310,18310,18310,78
20250318,101800,269892800,18310,18290,18310,18290,642
20250318,101700,258141240,18280,18250,18280,18250,802
20250318,101600,243488120,18250,18250,18250,18250,0
20250318,101500,243488120,18250,18250,18250,18240,93
20250318,101400,241790970,18250,18260,18260,18250,41
20250318,101300,241042380,18260,18260,18260,18260,46
20250318,101200,240202420,18260,18260,18260,18260,35
20250318,101100,239563320,18260,18260,18260,18260,0
20250318,101000,239563320,18260,18250,18260,18250,104
20250318,100900,237665260,18250,18240,18250,18240,199
20250318,100800,234035480,18230,18230,18230,18230,2
20250318,100700,233999020,18240,18250,18250,18240,22
20250318,100600,233597540,18250,18200,18250,18200,181
20250318,100500,230302120,18200,18200,18200,18200,0
20250318,100400,230302120,18200,18190,18200,18190,46
20250318,100300,229465300,18180,18180,18180,18180,180
20250318,100200,226192900,18180,18180,18180,18180,0
20250318,100100,226192900,18180,18180,18180,18175,1460
20250318,100000,199652605,18180,18190,18190,18180,2255
20250318,095900,158647705,18190,18190,18190,18190,0
20250318,095800,158647705,18190,18205,18205,18190,822
20250318,095700,143692345,18210,18210,18210,18200,23
20250318,095600,143273715,18210,18210,18210,18210,27
20250318,095500,142782045,18200,18200,18200,18200,381
20250318,095400,135847845,18200,18200,18200,18200,10
20250318,095300,135665845,18200,18200,18200,18200,0
20250318,095200,135665845,18200,18200,18200,18200,0
20250318,095100,135665845,18200,18200,18200,18200,105
20250318,095000,133754845,18200,18190,18200,18190,395
20250318,094900,126569735,18190,18190,18190,18190,31
20250318,094800,126005845,18180,18185,18185,18180,78
20250318,094700,124587800,18180,18190,18190,18180,22
20250318,094600,124187830,18190,18190,18190,18190,15
20250318,094500,123914980,18190,18190,18190,18190,0
20250318,094400,123914980,18190,18180,18190,18180,243
20250318,094300,119497010,18180,18180,18180,18180,98
20250318,094200,117715370,18180,18190,18190,18180,896
20250318,094100,101423960,18180,18210,18210,18180,751
20250318,094000,87761100,18220,18220,18220,18220,0
20250318,093900,87761100,18220,18220,18220,18220,11
20250318,093800,87560680,18220,18220,18220,18220,0
20250318,093700,87560680,18220,18220,18230,18220,31
20250318,093600,86995850,18230,18240,18240,18230,49
20250318,093500,86102360,18240,18230,18240,18220,8
20250318,093400,85956490,18240,18230,18240,18230,19
20250318,093300,85609980,18230,18230,18230,18230,2
20250318,093200,85573520,18220,18240,18240,18220,55
20250318,093100,84571070,18250,18250,18250,18250,0
20250318,093000,84571070,18250,18240,18250,18230,504
20250318,092900,75378110,18230,18240,18240,18230,117
20250318,092800,73244630,18240,18240,18240,18240,0
20250318,092700,73244630,18240,18240,18240,18240,15
20250318,092600,72971030,18250,18240,18250,18240,31
20250318,092500,72405410,18250,18250,18250,18250,0
20250318,092400,72405410,18250,18230,18250,18230,139
20250318,092300,69871390,18240,18210,18240,18210,54
20250318,092200,68887520,18190,18190,18190,18190,103
20250318,092100,67013950,18190,18190,18190,18190,0
20250318,092000,67013950,18190,18190,18190,18190,155
20250318,091900,64194500,18190,18190,18190,18190,0
20250318,091800,64194500,18190,18170,18190,18170,147
20250318,091700,61523490,18180,18200,18200,18180,97
20250318,091600,59759600,18190,18190,18190,18190,20
20250318,091500,59395800,18180,18190,18190,18170,356
20250318,091400,52923320,18190,18220,18220,18190,306
20250318,091300,47352320,18230,18240,18240,18220,712
20250318,091200,34373850,18260,18260,18260,18260,1
20250318,091100,34355590,18260,18280,18280,18260,74
20250318,091000,33004040,18280,18270,18290,18270,10
20250318,090900,32821250,18300,18300,18300,18280,85
20250318,090800,31267130,18300,18310,18310,18300,28
20250318,090700,30754560,18320,18280,18320,18260,305
20250318,090600,25172180,18290,18290,18290,18260,98
20250318,090500,23379880,18300,18230,18300,18230,730
20250318,090400,10059930,18260,18260,18270,18230,256
20250318,090300,5392530,18260,18230,18260,18230,134
20250318,090200,2949410,18250,18250,18250,18250,0
20250318,090100,2949410,18250,18250,18250,18250,14
20250318,090000,2693910,18250,18180,18250,18180,148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 203800 607771025 18290 18290 18290 18290 507
3 20250318 203700 607771025 18290 18290 18290 18290 0
4 20250318 203600 607771025 18290 18290 18290 18290 0
5 20250318 203500 607771025 18290 18290 18290 18290 0
6 20250318 203400 607771025 18290 18290 18290 18290 0
7 20250318 203300 607771025 18290 18290 18290 18290 0
8 20250318 203200 607771025 18290 18290 18290 18290 0
9 20250318 203100 607771025 18290 18290 18290 18290 0
10 20250318 203000 607771025 18290 18290 18290 18290 0
11 20250318 202900 607771025 18290 18290 18290 18290 0
12 20250318 202800 607771025 18290 18290 18290 18290 0
13 20250318 202700 607771025 18290 18290 18290 18290 0
14 20250318 202600 607771025 18290 18290 18290 18290 0
15 20250318 202500 607771025 18290 18290 18290 18290 0
16 20250318 202400 607771025 18290 18290 18290 18290 0
17 20250318 202300 607771025 18290 18290 18290 18290 0
18 20250318 202200 607771025 18290 18290 18290 18290 0
19 20250318 202100 607771025 18290 18290 18290 18290 0
20 20250318 202000 607771025 18290 18290 18290 18290 0
21 20250318 201900 607771025 18290 18290 18290 18290 0
22 20250318 201800 607771025 18290 18290 18290 18290 0
23 20250318 201700 607771025 18290 18290 18290 18290 0
24 20250318 201600 607771025 18290 18290 18290 18290 0
25 20250318 201500 607771025 18290 18290 18290 18290 0
26 20250318 201400 607771025 18290 18290 18290 18290 0
27 20250318 201300 607771025 18290 18290 18290 18290 0
28 20250318 201200 607771025 18290 18290 18290 18290 0
29 20250318 201100 607771025 18290 18290 18290 18290 0
30 20250318 201000 607771025 18290 18290 18290 18290 0
31 20250318 200900 607771025 18290 18290 18290 18290 0
32 20250318 200800 607771025 18290 18290 18290 18290 507
33 20250318 200700 607771025 18290 18290 18290 18290 0
34 20250318 200600 607771025 18290 18290 18290 18290 0
35 20250318 200500 607771025 18290 18290 18290 18290 0
36 20250318 200400 607771025 18290 18290 18290 18290 0
37 20250318 200300 607771025 18290 18290 18290 18290 0
38 20250318 200200 607771025 18290 18290 18290 18290 0
39 20250318 200100 607771025 18290 18290 18290 18290 0
40 20250318 200000 607771025 18290 18290 18290 18290 0
41 20250318 195900 607771025 18290 18290 18290 18290 0
42 20250318 195800 607771025 18290 18290 18290 18290 0
43 20250318 195700 607771025 18290 18290 18290 18290 0
44 20250318 195600 607771025 18290 18290 18290 18290 0
45 20250318 195500 607771025 18290 18290 18290 18290 0
46 20250318 195400 607771025 18290 18290 18290 18290 0
47 20250318 195300 607771025 18290 18290 18290 18290 0
48 20250318 195200 607771025 18290 18290 18290 18290 0
49 20250318 195100 607771025 18290 18290 18290 18290 0
50 20250318 195000 607771025 18290 18290 18290 18290 0
51 20250318 194900 607771025 18290 18290 18290 18290 0
52 20250318 194800 607771025 18290 18290 18290 18290 0
53 20250318 194700 607771025 18290 18290 18290 18290 0
54 20250318 194600 607771025 18290 18290 18290 18290 0
55 20250318 194500 607771025 18290 18290 18290 18290 0
56 20250318 194400 607771025 18290 18290 18290 18290 0
57 20250318 194300 607771025 18290 18290 18290 18290 0
58 20250318 194200 607771025 18290 18290 18290 18290 0
59 20250318 194100 607771025 18290 18290 18290 18290 0
60 20250318 194000 607771025 18290 18290 18290 18290 0
61 20250318 193900 607771025 18290 18290 18290 18290 0
62 20250318 193800 607771025 18290 18290 18290 18290 507
63 20250318 193700 607771025 18290 18290 18290 18290 0
64 20250318 193600 607771025 18290 18290 18290 18290 0
65 20250318 193500 607771025 18290 18290 18290 18290 0
66 20250318 193400 607771025 18290 18290 18290 18290 0
67 20250318 193300 607771025 18290 18290 18290 18290 0
68 20250318 193200 607771025 18290 18290 18290 18290 0
69 20250318 193100 607771025 18290 18290 18290 18290 0
70 20250318 193000 607771025 18290 18290 18290 18290 0
71 20250318 192900 607771025 18290 18290 18290 18290 0
72 20250318 192800 607771025 18290 18290 18290 18290 0
73 20250318 192700 607771025 18290 18290 18290 18290 0
74 20250318 192600 607771025 18290 18290 18290 18290 0
75 20250318 192500 607771025 18290 18290 18290 18290 0
76 20250318 192400 607771025 18290 18290 18290 18290 0
77 20250318 192300 607771025 18290 18290 18290 18290 0
78 20250318 192200 607771025 18290 18290 18290 18290 0
79 20250318 192100 607771025 18290 18290 18290 18290 0
80 20250318 192000 607771025 18290 18290 18290 18290 0
81 20250318 191900 607771025 18290 18290 18290 18290 0
82 20250318 191800 607771025 18290 18290 18290 18290 0
83 20250318 191700 607771025 18290 18290 18290 18290 0
84 20250318 191600 607771025 18290 18290 18290 18290 0
85 20250318 191500 607771025 18290 18290 18290 18290 0
86 20250318 191400 607771025 18290 18290 18290 18290 0
87 20250318 191300 607771025 18290 18290 18290 18290 0
88 20250318 191200 607771025 18290 18290 18290 18290 0
89 20250318 191100 607771025 18290 18290 18290 18290 0
90 20250318 191000 607771025 18290 18290 18290 18290 0
91 20250318 190900 607771025 18290 18290 18290 18290 0
92 20250318 190800 607771025 18290 18290 18290 18290 507
93 20250318 190700 607771025 18290 18290 18290 18290 0
94 20250318 190600 607771025 18290 18290 18290 18290 0
95 20250318 190500 607771025 18290 18290 18290 18290 0
96 20250318 190400 607771025 18290 18290 18290 18290 0
97 20250318 190300 607771025 18290 18290 18290 18290 0
98 20250318 190200 607771025 18290 18290 18290 18290 0
99 20250318 190100 607771025 18290 18290 18290 18290 0
100 20250318 190000 607771025 18290 18290 18290 18290 0
101 20250318 185900 607771025 18290 18290 18290 18290 0
102 20250318 185800 607771025 18290 18290 18290 18290 0
103 20250318 185700 607771025 18290 18290 18290 18290 0
104 20250318 185600 607771025 18290 18290 18290 18290 0
105 20250318 185500 607771025 18290 18290 18290 18290 0
106 20250318 185400 607771025 18290 18290 18290 18290 0
107 20250318 185300 607771025 18290 18290 18290 18290 0
108 20250318 185200 607771025 18290 18290 18290 18290 0
109 20250318 185100 607771025 18290 18290 18290 18290 0
110 20250318 185000 607771025 18290 18290 18290 18290 0
111 20250318 184900 607771025 18290 18290 18290 18290 0
112 20250318 184800 607771025 18290 18290 18290 18290 0
113 20250318 184700 607771025 18290 18290 18290 18290 0
114 20250318 184600 607771025 18290 18290 18290 18290 0
115 20250318 184500 607771025 18290 18290 18290 18290 0
116 20250318 184400 607771025 18290 18290 18290 18290 0
117 20250318 184300 607771025 18290 18290 18290 18290 0
118 20250318 184200 607771025 18290 18290 18290 18290 0
119 20250318 184100 607771025 18290 18290 18290 18290 0
120 20250318 184000 607771025 18290 18290 18290 18290 0
121 20250318 183900 607771025 18290 18290 18290 18290 0
122 20250318 183800 607771025 18290 18290 18290 18290 507
123 20250318 183700 607771025 18290 18290 18290 18290 0
124 20250318 183600 607771025 18290 18290 18290 18290 0
125 20250318 183500 607771025 18290 18290 18290 18290 0
126 20250318 183400 607771025 18290 18290 18290 18290 0
127 20250318 183300 607771025 18290 18290 18290 18290 0
128 20250318 183200 607771025 18290 18290 18290 18290 0
129 20250318 183100 607771025 18290 18290 18290 18290 0
130 20250318 183000 607771025 18290 18290 18290 18290 0
131 20250318 182900 607771025 18290 18290 18290 18290 0
132 20250318 182800 607771025 18290 18290 18290 18290 0
133 20250318 182700 607771025 18290 18290 18290 18290 0
134 20250318 182600 607771025 18290 18290 18290 18290 0
135 20250318 182500 607771025 18290 18290 18290 18290 0
136 20250318 182400 607771025 18290 18290 18290 18290 0
137 20250318 182300 607771025 18290 18290 18290 18290 0
138 20250318 182200 607771025 18290 18290 18290 18290 0
139 20250318 182100 607771025 18290 18290 18290 18290 0
140 20250318 182000 607771025 18290 18290 18290 18290 0
141 20250318 181900 607771025 18290 18290 18290 18290 0
142 20250318 181800 607771025 18290 18290 18290 18290 0
143 20250318 181700 607771025 18290 18290 18290 18290 0
144 20250318 181600 607771025 18290 18290 18290 18290 0
145 20250318 181500 607771025 18290 18290 18290 18290 0
146 20250318 181400 607771025 18290 18290 18290 18290 0
147 20250318 181300 607771025 18290 18290 18290 18290 0
148 20250318 181200 607771025 18290 18290 18290 18290 0
149 20250318 181100 607771025 18290 18290 18290 18290 0
150 20250318 181000 607771025 18290 18290 18290 18290 0
151 20250318 180900 607771025 18290 18290 18290 18290 0
152 20250318 180800 607771025 18290 18290 18290 18290 507
153 20250318 180700 607771025 18290 18290 18290 18290 0
154 20250318 180600 607771025 18290 18290 18290 18290 0
155 20250318 180500 607771025 18290 18290 18290 18290 0
156 20250318 180400 607771025 18290 18290 18290 18290 0
157 20250318 180300 607771025 18290 18290 18290 18290 0
158 20250318 180200 607771025 18290 18290 18290 18290 0
159 20250318 180100 607771025 18290 18290 18290 18290 0
160 20250318 180000 607771025 18290 18290 18290 18290 0
161 20250318 175900 607771025 18290 18290 18290 18290 0
162 20250318 175800 607771025 18290 18290 18290 18290 0
163 20250318 175700 607771025 18290 18290 18290 18290 0
164 20250318 175600 607771025 18290 18290 18290 18290 0
165 20250318 175500 607771025 18290 18290 18290 18290 0
166 20250318 175400 607771025 18290 18290 18290 18290 0
167 20250318 175300 607771025 18290 18290 18290 18290 0
168 20250318 175200 607771025 18290 18290 18290 18290 0
169 20250318 175100 607771025 18290 18290 18290 18290 0
170 20250318 175000 607771025 18290 18290 18290 18290 0
171 20250318 174900 607771025 18290 18290 18290 18290 0
172 20250318 174800 607771025 18290 18290 18290 18290 0
173 20250318 174700 607771025 18290 18290 18290 18290 0
174 20250318 174600 607771025 18290 18290 18290 18290 0
175 20250318 174500 607771025 18290 18290 18290 18290 0
176 20250318 174400 607771025 18290 18290 18290 18290 0
177 20250318 174300 607771025 18290 18290 18290 18290 0
178 20250318 174200 607771025 18290 18290 18290 18290 0
179 20250318 174100 607771025 18290 18290 18290 18290 0
180 20250318 174000 607771025 18290 18290 18290 18290 0
181 20250318 173900 607771025 18290 18290 18290 18290 0
182 20250318 173800 607771025 18290 18290 18290 18290 507
183 20250318 173700 607771025 18290 18290 18290 18290 0
184 20250318 173600 607771025 18290 18290 18290 18290 0
185 20250318 173500 607771025 18290 18290 18290 18290 0
186 20250318 173400 607771025 18290 18290 18290 18290 0
187 20250318 173300 607771025 18290 18290 18290 18290 0
188 20250318 173200 607771025 18290 18290 18290 18290 0
189 20250318 173100 607771025 18290 18290 18290 18290 0
190 20250318 173000 607771025 18290 18290 18290 18290 0
191 20250318 172900 607771025 18290 18290 18290 18290 0
192 20250318 172800 607771025 18290 18290 18290 18290 0
193 20250318 172700 607771025 18290 18290 18290 18290 0
194 20250318 172600 607771025 18290 18290 18290 18290 0
195 20250318 172500 607771025 18290 18290 18290 18290 0
196 20250318 172400 607771025 18290 18290 18290 18290 0
197 20250318 172300 607771025 18290 18290 18290 18290 0
198 20250318 172200 607771025 18290 18290 18290 18290 0
199 20250318 172100 607771025 18290 18290 18290 18290 0
200 20250318 172000 607771025 18290 18290 18290 18290 0
201 20250318 171900 607771025 18290 18290 18290 18290 0
202 20250318 171800 607771025 18290 18290 18290 18290 0
203 20250318 171700 607771025 18290 18290 18290 18290 0
204 20250318 171600 607771025 18290 18290 18290 18290 0
205 20250318 171500 607771025 18290 18290 18290 18290 0
206 20250318 171400 607771025 18290 18290 18290 18290 0
207 20250318 171300 607771025 18290 18290 18290 18290 0
208 20250318 171200 607771025 18290 18290 18290 18290 0
209 20250318 171100 607771025 18290 18290 18290 18290 0
210 20250318 171000 607771025 18290 18290 18290 18290 0
211 20250318 170900 607771025 18290 18290 18290 18290 0
212 20250318 170800 607771025 18290 18290 18290 18290 507
213 20250318 170700 607771025 18290 18290 18290 18290 0
214 20250318 170600 607771025 18290 18290 18290 18290 0
215 20250318 170500 607771025 18290 18290 18290 18290 0
216 20250318 170400 607771025 18290 18290 18290 18290 0
217 20250318 170300 607771025 18290 18290 18290 18290 0
218 20250318 170200 607771025 18290 18290 18290 18290 0
219 20250318 170100 607771025 18290 18290 18290 18290 0
220 20250318 170000 607771025 18290 18290 18290 18290 0
221 20250318 165900 607771025 18290 18290 18290 18290 0
222 20250318 165800 607771025 18290 18290 18290 18290 0
223 20250318 165700 607771025 18290 18290 18290 18290 0
224 20250318 165600 607771025 18290 18290 18290 18290 0
225 20250318 165500 607771025 18290 18290 18290 18290 0
226 20250318 165400 607771025 18290 18290 18290 18290 0
227 20250318 165300 607771025 18290 18290 18290 18290 0
228 20250318 165200 607771025 18290 18290 18290 18290 0
229 20250318 165100 607771025 18290 18290 18290 18290 0
230 20250318 165000 607771025 18290 18290 18290 18290 0
231 20250318 164900 607771025 18290 18290 18290 18290 0
232 20250318 164800 607771025 18290 18290 18290 18290 0
233 20250318 164700 607771025 18290 18290 18290 18290 0
234 20250318 164600 607771025 18290 18290 18290 18290 0
235 20250318 164500 607771025 18290 18290 18290 18290 0
236 20250318 164400 607771025 18290 18290 18290 18290 0
237 20250318 164300 607771025 18290 18290 18290 18290 0
238 20250318 164200 607771025 18290 18290 18290 18290 0
239 20250318 164100 607771025 18290 18290 18290 18290 0
240 20250318 164000 607771025 18290 18290 18290 18290 0
241 20250318 163900 607771025 18290 18290 18290 18290 0
242 20250318 163800 607771025 18290 18290 18290 18290 507
243 20250318 163700 607771025 18290 18290 18290 18290 0
244 20250318 163600 607771025 18290 18290 18290 18290 0
245 20250318 163500 607771025 18290 18290 18290 18290 0
246 20250318 163400 607771025 18290 18290 18290 18290 0
247 20250318 163300 607771025 18290 18290 18290 18290 0
248 20250318 163200 607771025 18290 18290 18290 18290 0
249 20250318 163100 607771025 18290 18290 18290 18290 0
250 20250318 163000 607771025 18290 18290 18290 18290 0
251 20250318 162900 607771025 18290 18290 18290 18290 0
252 20250318 162800 607771025 18290 18290 18290 18290 0
253 20250318 162700 607771025 18290 18290 18290 18290 0
254 20250318 162600 607771025 18290 18290 18290 18290 0
255 20250318 162500 607771025 18290 18290 18290 18290 0
256 20250318 162400 607771025 18290 18290 18290 18290 0
257 20250318 162300 607771025 18290 18290 18290 18290 0
258 20250318 162200 607771025 18290 18290 18290 18290 0
259 20250318 162100 607771025 18290 18290 18290 18290 0
260 20250318 162000 607771025 18290 18290 18290 18290 0
261 20250318 161900 607771025 18290 18290 18290 18290 0
262 20250318 161800 607771025 18290 18290 18290 18290 0
263 20250318 161700 607771025 18290 18290 18290 18290 0
264 20250318 161600 607771025 18290 18290 18290 18290 0
265 20250318 161500 607771025 18290 18290 18290 18290 0
266 20250318 161400 607771025 18290 18290 18290 18290 0
267 20250318 161300 607771025 18290 18290 18290 18290 0
268 20250318 161200 607771025 18290 18290 18290 18290 0
269 20250318 161100 607771025 18290 18290 18290 18290 0
270 20250318 161000 607771025 18290 18290 18290 18290 0
271 20250318 160900 607771025 18290 18290 18290 18290 0
272 20250318 160800 607771025 18290 18290 18290 18290 507
273 20250318 160700 607771025 18290 18290 18290 18290 0
274 20250318 160600 607771025 18290 18290 18290 18290 0
275 20250318 160500 607771025 18290 18290 18290 18290 0
276 20250318 160400 607771025 18290 18290 18290 18290 0
277 20250318 160300 607771025 18290 18290 18290 18290 0
278 20250318 160200 607771025 18290 18290 18290 18290 0
279 20250318 160100 607771025 18290 18290 18290 18290 0
280 20250318 160000 607771025 18290 18290 18290 18290 0
281 20250318 155900 607771025 18290 18290 18290 18290 0
282 20250318 155800 607771025 18290 18290 18290 18290 0
283 20250318 155700 607771025 18290 18290 18290 18290 0
284 20250318 155600 607771025 18290 18290 18290 18290 0
285 20250318 155500 607771025 18290 18290 18290 18290 0
286 20250318 155400 607771025 18290 18290 18290 18290 0
287 20250318 155300 607771025 18290 18290 18290 18290 0
288 20250318 155200 607771025 18290 18290 18290 18290 0
289 20250318 155100 607771025 18290 18290 18290 18290 0
290 20250318 155000 607771025 18290 18290 18290 18290 0
291 20250318 154900 607771025 18290 18290 18290 18290 0
292 20250318 154800 607771025 18290 18290 18290 18290 0
293 20250318 154700 607771025 18290 18290 18290 18290 0
294 20250318 154600 607771025 18290 18290 18290 18290 0
295 20250318 154500 607771025 18290 18290 18290 18290 0
296 20250318 154400 607771025 18290 18290 18290 18290 0
297 20250318 154300 607771025 18290 18290 18290 18290 0
298 20250318 154200 607771025 18290 18290 18290 18290 0
299 20250318 154100 607771025 18290 18290 18290 18290 0
300 20250318 154000 607771025 18290 18290 18290 18290 0
301 20250318 153900 607771025 18290 18290 18290 18290 0
302 20250318 153800 607771025 18290 18290 18290 18290 507
303 20250318 153700 607771025 18290 18290 18290 18290 0
304 20250318 153600 607771025 18290 18290 18290 18290 0
305 20250318 153500 607771025 18290 18290 18290 18290 0
306 20250318 153400 607771025 18290 18290 18290 18290 0
307 20250318 153300 607771025 18290 18290 18290 18290 0
308 20250318 153200 607771025 18290 18290 18290 18290 0
309 20250318 153100 607771025 18290 18290 18290 18290 0
310 20250318 153000 607771025 18290 18290 18290 18290 507
311 20250318 152900 598497995 18250 18250 18250 18250 0
312 20250318 152800 598497995 18250 18250 18250 18250 0
313 20250318 152700 598497995 18250 18250 18250 18250 0
314 20250318 152600 598497995 18250 18250 18250 18250 0
315 20250318 152500 598497995 18250 18250 18250 18250 0
316 20250318 152400 598497995 18250 18250 18250 18250 0
317 20250318 152300 598497995 18250 18250 18250 18250 0
318 20250318 152200 598497995 18250 18250 18250 18250 0
319 20250318 152100 598497995 18250 18250 18250 18250 0
320 20250318 152000 598497995 18250 18250 18250 18250 0
321 20250318 151900 598497995 18250 18240 18250 18230 5
322 20250318 151800 598406785 18240 18240 18250 18240 42
323 20250318 151700 597640595 18240 18240 18240 18230 202
324 20250318 151600 593956135 18240 18230 18250 18220 23
325 20250318 151500 593536705 18230 18230 18230 18220 18
326 20250318 151400 593208665 18220 18230 18230 18220 202
327 20250318 151300 589526225 18220 18250 18250 18220 193
328 20250318 151200 586006325 18250 18250 18250 18250 7
329 20250318 151100 585878575 18250 18250 18250 18250 0
330 20250318 151000 585878575 18250 18230 18250 18230 37
331 20250318 150900 585203995 18220 18220 18220 18220 5
332 20250318 150800 585112895 18230 18240 18240 18230 25
333 20250318 150700 584657095 18240 18240 18240 18240 150
334 20250318 150600 581921095 18240 18240 18240 18230 23
335 20250318 150500 581501585 18230 18240 18240 18230 168
336 20250318 150400 578438885 18250 18250 18250 18250 6
337 20250318 150300 578329385 18250 18250 18250 18250 6
338 20250318 150200 578219885 18250 18230 18250 18230 7
339 20250318 150100 578092155 18260 18260 18260 18260 0
340 20250318 150000 578092155 18260 18260 18260 18260 0
341 20250318 145900 578092155 18260 18240 18260 18230 27
342 20250318 145800 577599635 18240 18240 18240 18240 71
343 20250318 145700 576304595 18240 18280 18280 18240 249
344 20250318 145600 571755305 18280 18260 18280 18250 8
345 20250318 145500 571609195 18260 18250 18260 18250 10
346 20250318 145400 571426655 18250 18250 18250 18240 109
347 20250318 145300 569437415 18250 18240 18250 18240 42
348 20250318 145200 568671295 18240 18240 18240 18240 4
349 20250318 145100 568598335 18240 18240 18240 18240 2
350 20250318 145000 568561855 18230 18240 18240 18230 12
351 20250318 144900 568343075 18240 18240 18240 18240 8
352 20250318 144800 568197155 18230 18240 18240 18230 5
353 20250318 144700 568105985 18240 18240 18240 18240 7
354 20250318 144600 567978305 18240 18240 18240 18240 3
355 20250318 144500 567923585 18230 18240 18240 18230 11
356 20250318 144400 567722995 18240 18240 18240 18240 3
357 20250318 144300 567668275 18240 18230 18240 18230 4
358 20250318 144200 567595335 18230 18230 18230 18230 4
359 20250318 144100 567522415 18240 18240 18240 18220 15
360 20250318 144000 567249035 18220 18240 18240 18220 220
361 20250318 143900 563236295 18230 18230 18230 18230 0
362 20250318 143800 563236295 18230 18240 18240 18230 202
363 20250318 143700 559553515 18240 18240 18240 18240 0
364 20250318 143600 559553515 18240 18260 18260 18240 116
365 20250318 143500 557437595 18260 18260 18260 18260 6
366 20250318 143400 557328035 18260 18260 18260 18260 4
367 20250318 143300 557254995 18260 18260 18260 18260 6
368 20250318 143200 557145435 18260 18260 18260 18260 4
369 20250318 143100 557072395 18260 18260 18260 18260 6
370 20250318 143000 556962835 18260 18250 18260 18240 216
371 20250318 142900 553020835 18250 18250 18250 18250 7
372 20250318 142800 552893085 18250 18250 18250 18250 6
373 20250318 142700 552783585 18250 18250 18250 18250 6
374 20250318 142600 552674085 18250 18250 18250 18250 4
375 20250318 142500 552601085 18250 18250 18250 18250 5
376 20250318 142400 552509835 18250 18250 18250 18250 18
377 20250318 142300 552181335 18250 18250 18250 18250 0
378 20250318 142200 552181335 18250 18250 18250 18250 0
379 20250318 142100 552181335 18250 18250 18250 18250 0
380 20250318 142000 552181335 18250 18240 18250 18240 125
381 20250318 141900 549901275 18240 18260 18260 18230 772
382 20250318 141800 535817335 18270 18270 18270 18270 30
383 20250318 141700 535269235 18260 18270 18270 18260 224
384 20250318 141600 531176775 18280 18280 18280 18280 31
385 20250318 141500 530610095 18290 18290 18290 18290 6
386 20250318 141400 530500355 18290 18280 18290 18280 44
387 20250318 141300 529696015 18280 18280 18280 18280 4
388 20250318 141200 529622895 18280 18280 18280 18280 4
389 20250318 141100 529549775 18280 18280 18280 18280 7
390 20250318 141000 529421815 18270 18280 18280 18270 4
391 20250318 140900 529348705 18280 18290 18290 18270 36
392 20250318 140800 528690615 18290 18290 18290 18290 6
393 20250318 140700 528580875 18290 18290 18290 18290 4
394 20250318 140600 528507715 18290 18290 18290 18290 4
395 20250318 140500 528434555 18290 18290 18290 18290 6
396 20250318 140400 528324815 18290 18290 18290 18290 4
397 20250318 140300 528251655 18290 18290 18290 18290 6
398 20250318 140200 528141915 18290 18280 18290 18280 2
399 20250318 140100 528105345 18270 18270 18270 18270 0
400 20250318 140000 528105345 18270 18270 18270 18270 0
401 20250318 135900 528105345 18270 18290 18290 18270 23
402 20250318 135800 527685055 18290 18290 18290 18290 4
403 20250318 135700 527611895 18290 18290 18290 18290 4
404 20250318 135600 527538735 18290 18290 18290 18290 5
405 20250318 135500 527447285 18280 18280 18280 18280 3
406 20250318 135400 527392445 18280 18280 18280 18280 13
407 20250318 135300 527154805 18280 18280 18280 18280 4
408 20250318 135200 527081685 18260 18280 18280 18260 44
409 20250318 135100 526277965 18280 18280 18280 18280 5
410 20250318 135000 526186565 18280 18280 18280 18280 4
411 20250318 134900 526113445 18280 18280 18280 18280 5
412 20250318 134800 526022045 18280 18280 18280 18280 20
413 20250318 134700 525656445 18280 18280 18280 18280 27
414 20250318 134600 525162885 18260 18260 18260 18260 0
415 20250318 134500 525162885 18260 18260 18260 18260 0
416 20250318 134400 525162885 18260 18290 18300 18260 25
417 20250318 134300 524705815 18290 18290 18290 18290 0
418 20250318 134200 524705815 18290 18290 18290 18290 3
419 20250318 134100 524650945 18300 18300 18300 18300 0
420 20250318 134000 524650945 18300 18290 18300 18290 8
421 20250318 133900 524504605 18290 18290 18300 18290 33
422 20250318 133800 523901005 18300 18300 18300 18300 4
423 20250318 133700 523827805 18300 18300 18300 18300 4
424 20250318 133600 523754605 18300 18290 18300 18290 5
425 20250318 133500 523663115 18300 18290 18300 18290 4
426 20250318 133400 523589935 18290 18290 18290 18290 2
427 20250318 133300 523553355 18290 18280 18290 18280 9
428 20250318 133200 523388765 18290 18290 18290 18260 37
429 20250318 133100 522712065 18290 18300 18300 18290 19
430 20250318 133000 522364495 18300 18280 18300 18280 7
431 20250318 132900 522236465 18280 18270 18280 18270 5
432 20250318 132800 522145075 18280 18270 18280 18270 26
433 20250318 132700 521670035 18270 18270 18270 18270 5
434 20250318 132600 521578685 18260 18260 18260 18250 237
435 20250318 132500 517251095 18260 18260 18260 18260 4
436 20250318 132400 517178055 18260 18260 18260 18260 4
437 20250318 132300 517105015 18260 18260 18260 18260 6
438 20250318 132200 516995455 18260 18260 18260 18250 5
439 20250318 132100 516904165 18260 18260 18260 18260 4
440 20250318 132000 516831125 18260 18260 18260 18260 4
441 20250318 131900 516758085 18260 18260 18260 18260 4
442 20250318 131800 516685045 18260 18260 18260 18260 4
443 20250318 131700 516612005 18250 18250 18250 18250 10
444 20250318 131600 516429505 18260 18240 18260 18240 221
445 20250318 131500 512398085 18240 18240 18240 18240 0
446 20250318 131400 512398085 18240 18250 18250 18240 51
447 20250318 131300 511467345 18250 18250 18250 18250 7
448 20250318 131200 511339595 18250 18250 18250 18250 51
449 20250318 131100 510408845 18250 18250 18250 18250 1
450 20250318 131000 510390595 18250 18245 18250 18245 2
451 20250318 130900 510354100 18250 18250 18250 18250 50
452 20250318 130800 509441600 18270 18270 18270 18250 63
453 20250318 130700 508290610 18270 18270 18270 18270 4
454 20250318 130600 508217530 18270 18260 18270 18260 5
455 20250318 130500 508126210 18260 18270 18270 18260 13
456 20250318 130400 507888790 18250 18250 18250 18250 1
457 20250318 130300 507870540 18250 18250 18250 18250 0
458 20250318 130200 507870540 18250 18250 18250 18250 0
459 20250318 130100 507870540 18250 18250 18250 18250 0
460 20250318 130000 507870540 18250 18250 18250 18250 115
461 20250318 125900 505771790 18250 18260 18280 18240 75
462 20250318 125800 504401360 18260 18260 18280 18260 141
463 20250318 125700 501825930 18230 18210 18230 18200 271
464 20250318 125600 496889260 18200 18200 18200 18200 0
465 20250318 125500 496889260 18200 18230 18230 18200 107
466 20250318 125400 494941250 18230 18230 18230 18230 1
467 20250318 125300 494923020 18200 18200 18200 18200 0
468 20250318 125200 494923020 18200 18230 18260 18200 215
469 20250318 125100 490999310 18260 18230 18260 18220 266
470 20250318 125000 486145820 18210 18200 18210 18190 142
471 20250318 124900 483561410 18200 18200 18200 18200 1
472 20250318 124800 483543210 18230 18230 18230 18210 9
473 20250318 124700 483379220 18210 18200 18230 18200 85
474 20250318 124600 481832050 18200 18200 18200 18200 1
475 20250318 124500 481813850 18200 18210 18210 18190 425
476 20250318 124400 474075640 18210 18210 18210 18210 1
477 20250318 124300 474057430 18200 18200 18200 18200 0
478 20250318 124200 474057430 18200 18210 18210 18200 66
479 20250318 124100 472855580 18210 18210 18210 18210 0
480 20250318 124000 472855580 18210 18220 18220 18210 52
481 20250318 123900 471908150 18220 18230 18230 18220 171
482 20250318 123800 468790830 18230 18230 18230 18230 49
483 20250318 123700 467897560 18240 18240 18240 18240 4
484 20250318 123600 467824600 18240 18240 18240 18240 4
485 20250318 123500 467751640 18240 18240 18240 18240 4
486 20250318 123400 467678680 18230 18240 18240 18230 68
487 20250318 123300 466438390 18240 18240 18240 18240 4
488 20250318 123200 466365430 18240 18240 18240 18240 4
489 20250318 123100 466292470 18240 18210 18240 18210 140
490 20250318 123000 463743010 18210 18210 18210 18210 0
491 20250318 122900 463743010 18210 18210 18210 18210 0
492 20250318 122800 463743010 18210 18210 18210 18210 253
493 20250318 122700 459135880 18210 18210 18210 18210 1
494 20250318 122600 459117670 18190 18200 18200 18190 104
495 20250318 122500 457225800 18190 18190 18190 18190 0
496 20250318 122400 457225800 18190 18190 18190 18190 0
497 20250318 122300 457225800 18190 18190 18190 18180 135
498 20250318 122200 454770160 18180 18180 18180 18180 0
499 20250318 122100 454770160 18180 18190 18190 18180 129
500 20250318 122000 452423660 18190 18200 18220 18190 130
501 20250318 121900 450056470 18200 18200 18200 18200 34
502 20250318 121800 449437670 18200 18200 18200 18200 0
503 20250318 121700 449437670 18200 18200 18200 18200 0
504 20250318 121600 449437670 18200 18200 18200 18200 6
505 20250318 121500 449328470 18220 18220 18220 18220 1
506 20250318 121400 449310250 18190 18190 18190 18190 126
507 20250318 121300 447018310 18190 18190 18190 18190 0
508 20250318 121200 447018310 18190 18190 18190 18190 0
509 20250318 121100 447018310 18190 18200 18200 18190 275
510 20250318 121000 442014520 18200 18200 18200 18200 33
511 20250318 120900 441413920 18200 18200 18200 18200 4
512 20250318 120800 441341120 18200 18200 18200 18190 138
513 20250318 120700 438829530 18200 18200 18200 18200 0
514 20250318 120600 438829530 18200 18190 18200 18190 35
515 20250318 120500 438192540 18190 18200 18200 18190 148
516 20250318 120400 435498960 18190 18200 18200 18190 67
517 20250318 120300 434280210 18200 18200 18200 18200 4
518 20250318 120200 434207410 18200 18190 18200 18190 101
519 20250318 120100 432370190 18190 18190 18190 18190 0
520 20250318 120000 432370190 18190 18200 18200 18190 31
521 20250318 115900 431806000 18200 18200 18200 18200 79
522 20250318 115800 430368200 18190 18190 18190 18190 0
523 20250318 115700 430368200 18190 18190 18190 18190 63
524 20250318 115600 429222230 18200 18200 18200 18200 1
525 20250318 115500 429204030 18200 18190 18200 18190 189
526 20250318 115400 425766110 18200 18200 18200 18200 20
527 20250318 115300 425402110 18190 18190 18190 18190 0
528 20250318 115200 425402110 18190 18190 18190 18190 121
529 20250318 115100 423201120 18200 18200 18200 18190 116
530 20250318 115000 421089930 18200 18200 18200 18200 33
531 20250318 114900 420489330 18210 18210 18210 18210 0
532 20250318 114800 420489330 18210 18210 18210 18210 0
533 20250318 114700 420489330 18210 18210 18210 18210 3
534 20250318 114600 420434700 18210 18210 18210 18210 5
535 20250318 114500 420343650 18210 18220 18220 18200 52
536 20250318 114400 419396370 18210 18230 18230 18210 321
537 20250318 114300 413550920 18210 18210 18210 18210 0
538 20250318 114200 413550920 18210 18210 18210 18210 0
539 20250318 114100 413550920 18210 18210 18210 18210 0
540 20250318 114000 413550920 18210 18210 18210 18210 0
541 20250318 113900 413550920 18210 18210 18210 18210 0
542 20250318 113800 413550920 18210 18210 18210 18210 0
543 20250318 113700 413550920 18210 18210 18210 18210 0
544 20250318 113600 413550920 18210 18220 18220 18210 267
545 20250318 113500 408686300 18220 18220 18220 18220 0
546 20250318 113400 408686300 18220 18220 18220 18220 0
547 20250318 113300 408686300 18220 18230 18230 18220 162
548 20250318 113200 405733060 18230 18230 18230 18230 0
549 20250318 113100 405733060 18230 18240 18240 18230 61
550 20250318 113000 404620430 18250 18250 18250 18250 0
551 20250318 112900 404620430 18250 18250 18250 18250 16
552 20250318 112800 404328430 18250 18250 18250 18250 0
553 20250318 112700 404328430 18250 18250 18250 18250 10
554 20250318 112600 404145930 18250 18250 18250 18240 172
555 20250318 112500 401006950 18260 18260 18260 18260 29
556 20250318 112400 400477410 18260 18260 18260 18260 36
557 20250318 112300 399820050 18260 18260 18260 18260 0
558 20250318 112200 399820050 18260 18260 18260 18260 0
559 20250318 112100 399820050 18260 18280 18280 18260 60
560 20250318 112000 398723830 18280 18280 18280 18280 5
561 20250318 111900 398632430 18270 18280 18280 18270 127
562 20250318 111800 396311080 18280 18280 18280 18280 16
563 20250318 111700 396018600 18270 18300 18300 18260 44
564 20250318 111600 395214330 18310 18290 18310 18290 30
565 20250318 111500 394665270 18290 18290 18290 18290 115
566 20250318 111400 392561920 18290 18290 18290 18290 19
567 20250318 111300 392214410 18290 18290 18290 18290 0
568 20250318 111200 392214410 18290 18300 18300 18290 28
569 20250318 111100 391702020 18310 18310 18310 18290 446
570 20250318 111000 383535890 18320 18300 18330 18300 110
571 20250318 110900 381521460 18310 18340 18340 18310 96
572 20250318 110800 379760910 18360 18340 18360 18340 56
573 20250318 110700 378733590 18350 18310 18350 18290 346
574 20250318 110600 372399710 18310 18300 18310 18300 6
575 20250318 110500 372289890 18300 18300 18300 18290 37
576 20250318 110400 371612810 18310 18310 18310 18310 0
577 20250318 110300 371612810 18310 18310 18310 18310 0
578 20250318 110200 371612810 18310 18310 18310 18310 1
579 20250318 110100 371594500 18320 18320 18330 18310 26
580 20250318 110000 371118200 18330 18330 18330 18310 63
581 20250318 105900 369963440 18330 18290 18330 18290 573
582 20250318 105800 359467390 18220 18280 18280 18220 886
583 20250318 105700 343293240 18290 18360 18360 18280 982
584 20250318 105600 325313460 18360 18350 18360 18350 100
585 20250318 105500 323478420 18350 18350 18350 18350 35
586 20250318 105400 322836170 18340 18340 18350 18340 46
587 20250318 105300 321992510 18330 18330 18330 18320 157
588 20250318 105200 319115200 18330 18330 18330 18330 1
589 20250318 105100 319096870 18330 18330 18330 18330 30
590 20250318 105000 318546970 18320 18320 18320 18320 119
591 20250318 104900 316366890 18300 18290 18300 18290 129
592 20250318 104800 314006220 18280 18280 18280 18280 222
593 20250318 104700 309948060 18280 18280 18280 18280 0
594 20250318 104600 309948060 18280 18280 18280 18270 194
595 20250318 104500 306401750 18300 18300 18300 18300 0
596 20250318 104400 306401750 18300 18300 18300 18300 2
597 20250318 104300 306365150 18300 18300 18300 18300 4
598 20250318 104200 306291950 18310 18310 18310 18310 12
599 20250318 104100 306072230 18310 18310 18310 18310 55
600 20250318 104000 305065180 18320 18320 18320 18320 0
601 20250318 103900 305065180 18320 18320 18320 18320 4
602 20250318 103800 304991900 18320 18330 18330 18320 183
603 20250318 103700 301637990 18330 18320 18330 18320 66
604 20250318 103600 300428850 18330 18330 18330 18330 75
605 20250318 103500 299054100 18330 18330 18330 18330 1
606 20250318 103400 299035770 18330 18340 18340 18330 91
607 20250318 103300 297367200 18340 18330 18340 18330 13
608 20250318 103200 297128820 18340 18330 18340 18330 125
609 20250318 103100 294837540 18340 18340 18340 18340 0
610 20250318 103000 294837540 18340 18340 18340 18340 0
611 20250318 102900 294837540 18340 18340 18340 18340 0
612 20250318 102800 294837540 18340 18340 18340 18340 110
613 20250318 102700 292820140 18340 18320 18340 18320 412
614 20250318 102600 285267600 18310 18300 18310 18300 262
615 20250318 102500 280470940 18300 18300 18300 18300 9
616 20250318 102400 280306240 18300 18310 18310 18300 9
617 20250318 102300 280141530 18300 18290 18300 18290 213
618 20250318 102200 276243700 18300 18290 18300 18290 130
619 20250318 102100 273865700 18300 18310 18310 18300 85
620 20250318 102000 272309720 18310 18310 18310 18310 54
621 20250318 101900 271320980 18310 18310 18310 18310 78
622 20250318 101800 269892800 18310 18290 18310 18290 642
623 20250318 101700 258141240 18280 18250 18280 18250 802
624 20250318 101600 243488120 18250 18250 18250 18250 0
625 20250318 101500 243488120 18250 18250 18250 18240 93
626 20250318 101400 241790970 18250 18260 18260 18250 41
627 20250318 101300 241042380 18260 18260 18260 18260 46
628 20250318 101200 240202420 18260 18260 18260 18260 35
629 20250318 101100 239563320 18260 18260 18260 18260 0
630 20250318 101000 239563320 18260 18250 18260 18250 104
631 20250318 100900 237665260 18250 18240 18250 18240 199
632 20250318 100800 234035480 18230 18230 18230 18230 2
633 20250318 100700 233999020 18240 18250 18250 18240 22
634 20250318 100600 233597540 18250 18200 18250 18200 181
635 20250318 100500 230302120 18200 18200 18200 18200 0
636 20250318 100400 230302120 18200 18190 18200 18190 46
637 20250318 100300 229465300 18180 18180 18180 18180 180
638 20250318 100200 226192900 18180 18180 18180 18180 0
639 20250318 100100 226192900 18180 18180 18180 18175 1460
640 20250318 100000 199652605 18180 18190 18190 18180 2255
641 20250318 095900 158647705 18190 18190 18190 18190 0
642 20250318 095800 158647705 18190 18205 18205 18190 822
643 20250318 095700 143692345 18210 18210 18210 18200 23
644 20250318 095600 143273715 18210 18210 18210 18210 27
645 20250318 095500 142782045 18200 18200 18200 18200 381
646 20250318 095400 135847845 18200 18200 18200 18200 10
647 20250318 095300 135665845 18200 18200 18200 18200 0
648 20250318 095200 135665845 18200 18200 18200 18200 0
649 20250318 095100 135665845 18200 18200 18200 18200 105
650 20250318 095000 133754845 18200 18190 18200 18190 395
651 20250318 094900 126569735 18190 18190 18190 18190 31
652 20250318 094800 126005845 18180 18185 18185 18180 78
653 20250318 094700 124587800 18180 18190 18190 18180 22
654 20250318 094600 124187830 18190 18190 18190 18190 15
655 20250318 094500 123914980 18190 18190 18190 18190 0
656 20250318 094400 123914980 18190 18180 18190 18180 243
657 20250318 094300 119497010 18180 18180 18180 18180 98
658 20250318 094200 117715370 18180 18190 18190 18180 896
659 20250318 094100 101423960 18180 18210 18210 18180 751
660 20250318 094000 87761100 18220 18220 18220 18220 0
661 20250318 093900 87761100 18220 18220 18220 18220 11
662 20250318 093800 87560680 18220 18220 18220 18220 0
663 20250318 093700 87560680 18220 18220 18230 18220 31
664 20250318 093600 86995850 18230 18240 18240 18230 49
665 20250318 093500 86102360 18240 18230 18240 18220 8
666 20250318 093400 85956490 18240 18230 18240 18230 19
667 20250318 093300 85609980 18230 18230 18230 18230 2
668 20250318 093200 85573520 18220 18240 18240 18220 55
669 20250318 093100 84571070 18250 18250 18250 18250 0
670 20250318 093000 84571070 18250 18240 18250 18230 504
671 20250318 092900 75378110 18230 18240 18240 18230 117
672 20250318 092800 73244630 18240 18240 18240 18240 0
673 20250318 092700 73244630 18240 18240 18240 18240 15
674 20250318 092600 72971030 18250 18240 18250 18240 31
675 20250318 092500 72405410 18250 18250 18250 18250 0
676 20250318 092400 72405410 18250 18230 18250 18230 139
677 20250318 092300 69871390 18240 18210 18240 18210 54
678 20250318 092200 68887520 18190 18190 18190 18190 103
679 20250318 092100 67013950 18190 18190 18190 18190 0
680 20250318 092000 67013950 18190 18190 18190 18190 155
681 20250318 091900 64194500 18190 18190 18190 18190 0
682 20250318 091800 64194500 18190 18170 18190 18170 147
683 20250318 091700 61523490 18180 18200 18200 18180 97
684 20250318 091600 59759600 18190 18190 18190 18190 20
685 20250318 091500 59395800 18180 18190 18190 18170 356
686 20250318 091400 52923320 18190 18220 18220 18190 306
687 20250318 091300 47352320 18230 18240 18240 18220 712
688 20250318 091200 34373850 18260 18260 18260 18260 1
689 20250318 091100 34355590 18260 18280 18280 18260 74
690 20250318 091000 33004040 18280 18270 18290 18270 10
691 20250318 090900 32821250 18300 18300 18300 18280 85
692 20250318 090800 31267130 18300 18310 18310 18300 28
693 20250318 090700 30754560 18320 18280 18320 18260 305
694 20250318 090600 25172180 18290 18290 18290 18260 98
695 20250318 090500 23379880 18300 18230 18300 18230 730
696 20250318 090400 10059930 18260 18260 18270 18230 256
697 20250318 090300 5392530 18260 18230 18260 18230 134
698 20250318 090200 2949410 18250 18250 18250 18250 0
699 20250318 090100 2949410 18250 18250 18250 18250 14
700 20250318 090000 2693910 18250 18180 18250 18180 148