ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-10 2846 candle_min

Browse Source
This commit is contained in:
ened
2025-03-10 22:02:18 +09:00
parent 11f574e1dd
commit dc45e95fba
2846 changed files with 1806431 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

737
300080/min/candle-20250310.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,211500,577463980,18270,18270,18270,18270,1530
20250310,211400,577463980,18270,18270,18270,18270,0
20250310,211300,577463980,18270,18270,18270,18270,0
20250310,211200,577463980,18270,18270,18270,18270,0
20250310,211100,577463980,18270,18270,18270,18270,0
20250310,211000,577463980,18270,18270,18270,18270,0
20250310,210900,577463980,18270,18270,18270,18270,0
20250310,210800,577463980,18270,18270,18270,18270,0
20250310,210700,577463980,18270,18270,18270,18270,0
20250310,210600,577463980,18270,18270,18270,18270,0
20250310,210500,577463980,18270,18270,18270,18270,0
20250310,210400,577463980,18270,18270,18270,18270,0
20250310,210300,577463980,18270,18270,18270,18270,0
20250310,210200,577463980,18270,18270,18270,18270,0
20250310,210100,577463980,18270,18270,18270,18270,0
20250310,210000,577463980,18270,18270,18270,18270,0
20250310,205900,577463980,18270,18270,18270,18270,0
20250310,205800,577463980,18270,18270,18270,18270,0
20250310,205700,577463980,18270,18270,18270,18270,0
20250310,205600,577463980,18270,18270,18270,18270,0
20250310,205500,577463980,18270,18270,18270,18270,0
20250310,205400,577463980,18270,18270,18270,18270,0
20250310,205300,577463980,18270,18270,18270,18270,0
20250310,205200,577463980,18270,18270,18270,18270,0
20250310,205100,577463980,18270,18270,18270,18270,0
20250310,205000,577463980,18270,18270,18270,18270,0
20250310,204900,577463980,18270,18270,18270,18270,0
20250310,204800,577463980,18270,18270,18270,18270,0
20250310,204700,577463980,18270,18270,18270,18270,0
20250310,204600,577463980,18270,18270,18270,18270,0
20250310,204500,577463980,18270,18270,18270,18270,1530
20250310,204400,577463980,18270,18270,18270,18270,0
20250310,204300,577463980,18270,18270,18270,18270,0
20250310,204200,577463980,18270,18270,18270,18270,0
20250310,204100,577463980,18270,18270,18270,18270,0
20250310,204000,577463980,18270,18270,18270,18270,0
20250310,203900,577463980,18270,18270,18270,18270,0
20250310,203800,577463980,18270,18270,18270,18270,0
20250310,203700,577463980,18270,18270,18270,18270,0
20250310,203600,577463980,18270,18270,18270,18270,0
20250310,203500,577463980,18270,18270,18270,18270,0
20250310,203400,577463980,18270,18270,18270,18270,0
20250310,203300,577463980,18270,18270,18270,18270,0
20250310,203200,577463980,18270,18270,18270,18270,0
20250310,203100,577463980,18270,18270,18270,18270,0
20250310,203000,577463980,18270,18270,18270,18270,0
20250310,202900,577463980,18270,18270,18270,18270,0
20250310,202800,577463980,18270,18270,18270,18270,0
20250310,202700,577463980,18270,18270,18270,18270,0
20250310,202600,577463980,18270,18270,18270,18270,0
20250310,202500,577463980,18270,18270,18270,18270,0
20250310,202400,577463980,18270,18270,18270,18270,0
20250310,202300,577463980,18270,18270,18270,18270,0
20250310,202200,577463980,18270,18270,18270,18270,0
20250310,202100,577463980,18270,18270,18270,18270,0
20250310,202000,577463980,18270,18270,18270,18270,0
20250310,201900,577463980,18270,18270,18270,18270,0
20250310,201800,577463980,18270,18270,18270,18270,0
20250310,201700,577463980,18270,18270,18270,18270,0
20250310,201600,577463980,18270,18270,18270,18270,0
20250310,201500,577463980,18270,18270,18270,18270,1530
20250310,201400,577463980,18270,18270,18270,18270,0
20250310,201300,577463980,18270,18270,18270,18270,0
20250310,201200,577463980,18270,18270,18270,18270,0
20250310,201100,577463980,18270,18270,18270,18270,0
20250310,201000,577463980,18270,18270,18270,18270,0
20250310,200900,577463980,18270,18270,18270,18270,0
20250310,200800,577463980,18270,18270,18270,18270,0
20250310,200700,577463980,18270,18270,18270,18270,0
20250310,200600,577463980,18270,18270,18270,18270,0
20250310,200500,577463980,18270,18270,18270,18270,0
20250310,200400,577463980,18270,18270,18270,18270,0
20250310,200300,577463980,18270,18270,18270,18270,0
20250310,200200,577463980,18270,18270,18270,18270,0
20250310,200100,577463980,18270,18270,18270,18270,0
20250310,200000,577463980,18270,18270,18270,18270,0
20250310,195900,577463980,18270,18270,18270,18270,0
20250310,195800,577463980,18270,18270,18270,18270,0
20250310,195700,577463980,18270,18270,18270,18270,0
20250310,195600,577463980,18270,18270,18270,18270,0
20250310,195500,577463980,18270,18270,18270,18270,0
20250310,195400,577463980,18270,18270,18270,18270,0
20250310,195300,577463980,18270,18270,18270,18270,0
20250310,195200,577463980,18270,18270,18270,18270,0
20250310,195100,577463980,18270,18270,18270,18270,0
20250310,195000,577463980,18270,18270,18270,18270,0
20250310,194900,577463980,18270,18270,18270,18270,0
20250310,194800,577463980,18270,18270,18270,18270,0
20250310,194700,577463980,18270,18270,18270,18270,0
20250310,194600,577463980,18270,18270,18270,18270,0
20250310,194500,577463980,18270,18270,18270,18270,1530
20250310,194400,577463980,18270,18270,18270,18270,0
20250310,194300,577463980,18270,18270,18270,18270,0
20250310,194200,577463980,18270,18270,18270,18270,0
20250310,194100,577463980,18270,18270,18270,18270,0
20250310,194000,577463980,18270,18270,18270,18270,0
20250310,193900,577463980,18270,18270,18270,18270,0
20250310,193800,577463980,18270,18270,18270,18270,0
20250310,193700,577463980,18270,18270,18270,18270,0
20250310,193600,577463980,18270,18270,18270,18270,0
20250310,193500,577463980,18270,18270,18270,18270,0
20250310,193400,577463980,18270,18270,18270,18270,0
20250310,193300,577463980,18270,18270,18270,18270,0
20250310,193200,577463980,18270,18270,18270,18270,0
20250310,193100,577463980,18270,18270,18270,18270,0
20250310,193000,577463980,18270,18270,18270,18270,0
20250310,192900,577463980,18270,18270,18270,18270,0
20250310,192800,577463980,18270,18270,18270,18270,0
20250310,192700,577463980,18270,18270,18270,18270,0
20250310,192600,577463980,18270,18270,18270,18270,0
20250310,192500,577463980,18270,18270,18270,18270,0
20250310,192400,577463980,18270,18270,18270,18270,0
20250310,192300,577463980,18270,18270,18270,18270,0
20250310,192200,577463980,18270,18270,18270,18270,0
20250310,192100,577463980,18270,18270,18270,18270,0
20250310,192000,577463980,18270,18270,18270,18270,0
20250310,191900,577463980,18270,18270,18270,18270,0
20250310,191800,577463980,18270,18270,18270,18270,0
20250310,191700,577463980,18270,18270,18270,18270,0
20250310,191600,577463980,18270,18270,18270,18270,0
20250310,191500,577463980,18270,18270,18270,18270,1530
20250310,191400,577463980,18270,18270,18270,18270,0
20250310,191300,577463980,18270,18270,18270,18270,0
20250310,191200,577463980,18270,18270,18270,18270,0
20250310,191100,577463980,18270,18270,18270,18270,0
20250310,191000,577463980,18270,18270,18270,18270,0
20250310,190900,577463980,18270,18270,18270,18270,0
20250310,190800,577463980,18270,18270,18270,18270,0
20250310,190700,577463980,18270,18270,18270,18270,0
20250310,190600,577463980,18270,18270,18270,18270,0
20250310,190500,577463980,18270,18270,18270,18270,0
20250310,190400,577463980,18270,18270,18270,18270,0
20250310,190300,577463980,18270,18270,18270,18270,0
20250310,190200,577463980,18270,18270,18270,18270,0
20250310,190100,577463980,18270,18270,18270,18270,0
20250310,190000,577463980,18270,18270,18270,18270,0
20250310,185900,577463980,18270,18270,18270,18270,0
20250310,185800,577463980,18270,18270,18270,18270,0
20250310,185700,577463980,18270,18270,18270,18270,0
20250310,185600,577463980,18270,18270,18270,18270,0
20250310,185500,577463980,18270,18270,18270,18270,0
20250310,185400,577463980,18270,18270,18270,18270,0
20250310,185300,577463980,18270,18270,18270,18270,0
20250310,185200,577463980,18270,18270,18270,18270,0
20250310,185100,577463980,18270,18270,18270,18270,0
20250310,185000,577463980,18270,18270,18270,18270,0
20250310,184900,577463980,18270,18270,18270,18270,0
20250310,184800,577463980,18270,18270,18270,18270,0
20250310,184700,577463980,18270,18270,18270,18270,0
20250310,184600,577463980,18270,18270,18270,18270,0
20250310,184500,577463980,18270,18270,18270,18270,1530
20250310,184400,577463980,18270,18270,18270,18270,0
20250310,184300,577463980,18270,18270,18270,18270,0
20250310,184200,577463980,18270,18270,18270,18270,0
20250310,184100,577463980,18270,18270,18270,18270,0
20250310,184000,577463980,18270,18270,18270,18270,0
20250310,183900,577463980,18270,18270,18270,18270,0
20250310,183800,577463980,18270,18270,18270,18270,0
20250310,183700,577463980,18270,18270,18270,18270,0
20250310,183600,577463980,18270,18270,18270,18270,0
20250310,183500,577463980,18270,18270,18270,18270,0
20250310,183400,577463980,18270,18270,18270,18270,0
20250310,183300,577463980,18270,18270,18270,18270,0
20250310,183200,577463980,18270,18270,18270,18270,0
20250310,183100,577463980,18270,18270,18270,18270,0
20250310,183000,577463980,18270,18270,18270,18270,0
20250310,182900,577463980,18270,18270,18270,18270,0
20250310,182800,577463980,18270,18270,18270,18270,0
20250310,182700,577463980,18270,18270,18270,18270,0
20250310,182600,577463980,18270,18270,18270,18270,0
20250310,182500,577463980,18270,18270,18270,18270,0
20250310,182400,577463980,18270,18270,18270,18270,0
20250310,182300,577463980,18270,18270,18270,18270,0
20250310,182200,577463980,18270,18270,18270,18270,0
20250310,182100,577463980,18270,18270,18270,18270,0
20250310,182000,577463980,18270,18270,18270,18270,0
20250310,181900,577463980,18270,18270,18270,18270,0
20250310,181800,577463980,18270,18270,18270,18270,0
20250310,181700,577463980,18270,18270,18270,18270,0
20250310,181600,577463980,18270,18270,18270,18270,0
20250310,181500,577463980,18270,18270,18270,18270,1530
20250310,181400,577463980,18270,18270,18270,18270,0
20250310,181300,577463980,18270,18270,18270,18270,0
20250310,181200,577463980,18270,18270,18270,18270,0
20250310,181100,577463980,18270,18270,18270,18270,0
20250310,181000,577463980,18270,18270,18270,18270,0
20250310,180900,577463980,18270,18270,18270,18270,0
20250310,180800,577463980,18270,18270,18270,18270,0
20250310,180700,577463980,18270,18270,18270,18270,0
20250310,180600,577463980,18270,18270,18270,18270,0
20250310,180500,577463980,18270,18270,18270,18270,0
20250310,180400,577463980,18270,18270,18270,18270,0
20250310,180300,577463980,18270,18270,18270,18270,0
20250310,180200,577463980,18270,18270,18270,18270,0
20250310,180100,577463980,18270,18270,18270,18270,0
20250310,180000,577463980,18270,18270,18270,18270,0
20250310,175900,577463980,18270,18270,18270,18270,0
20250310,175800,577463980,18270,18270,18270,18270,0
20250310,175700,577463980,18270,18270,18270,18270,0
20250310,175600,577463980,18270,18270,18270,18270,0
20250310,175500,577463980,18270,18270,18270,18270,0
20250310,175400,577463980,18270,18270,18270,18270,0
20250310,175300,577463980,18270,18270,18270,18270,0
20250310,175200,577463980,18270,18270,18270,18270,0
20250310,175100,577463980,18270,18270,18270,18270,0
20250310,175000,577463980,18270,18270,18270,18270,0
20250310,174900,577463980,18270,18270,18270,18270,0
20250310,174800,577463980,18270,18270,18270,18270,0
20250310,174700,577463980,18270,18270,18270,18270,0
20250310,174600,577463980,18270,18270,18270,18270,0
20250310,174500,577463980,18270,18270,18270,18270,1530
20250310,174400,577463980,18270,18270,18270,18270,0
20250310,174300,577463980,18270,18270,18270,18270,0
20250310,174200,577463980,18270,18270,18270,18270,0
20250310,174100,577463980,18270,18270,18270,18270,0
20250310,174000,577463980,18270,18270,18270,18270,0
20250310,173900,577463980,18270,18270,18270,18270,0
20250310,173800,577463980,18270,18270,18270,18270,0
20250310,173700,577463980,18270,18270,18270,18270,0
20250310,173600,577463980,18270,18270,18270,18270,0
20250310,173500,577463980,18270,18270,18270,18270,0
20250310,173400,577463980,18270,18270,18270,18270,0
20250310,173300,577463980,18270,18270,18270,18270,0
20250310,173200,577463980,18270,18270,18270,18270,0
20250310,173100,577463980,18270,18270,18270,18270,0
20250310,173000,577463980,18270,18270,18270,18270,0
20250310,172900,577463980,18270,18270,18270,18270,0
20250310,172800,577463980,18270,18270,18270,18270,0
20250310,172700,577463980,18270,18270,18270,18270,0
20250310,172600,577463980,18270,18270,18270,18270,0
20250310,172500,577463980,18270,18270,18270,18270,0
20250310,172400,577463980,18270,18270,18270,18270,0
20250310,172300,577463980,18270,18270,18270,18270,0
20250310,172200,577463980,18270,18270,18270,18270,0
20250310,172100,577463980,18270,18270,18270,18270,0
20250310,172000,577463980,18270,18270,18270,18270,0
20250310,171900,577463980,18270,18270,18270,18270,0
20250310,171800,577463980,18270,18270,18270,18270,0
20250310,171700,577463980,18270,18270,18270,18270,0
20250310,171600,577463980,18270,18270,18270,18270,0
20250310,171500,577463980,18270,18270,18270,18270,1530
20250310,171400,577463980,18270,18270,18270,18270,0
20250310,171300,577463980,18270,18270,18270,18270,0
20250310,171200,577463980,18270,18270,18270,18270,0
20250310,171100,577463980,18270,18270,18270,18270,0
20250310,171000,577463980,18270,18270,18270,18270,0
20250310,170900,577463980,18270,18270,18270,18270,0
20250310,170800,577463980,18270,18270,18270,18270,0
20250310,170700,577463980,18270,18270,18270,18270,0
20250310,170600,577463980,18270,18270,18270,18270,0
20250310,170500,577463980,18270,18270,18270,18270,0
20250310,170400,577463980,18270,18270,18270,18270,0
20250310,170300,577463980,18270,18270,18270,18270,0
20250310,170200,577463980,18270,18270,18270,18270,0
20250310,170100,577463980,18270,18270,18270,18270,0
20250310,170000,577463980,18270,18270,18270,18270,0
20250310,165900,577463980,18270,18270,18270,18270,0
20250310,165800,577463980,18270,18270,18270,18270,0
20250310,165700,577463980,18270,18270,18270,18270,0
20250310,165600,577463980,18270,18270,18270,18270,0
20250310,165500,577463980,18270,18270,18270,18270,0
20250310,165400,577463980,18270,18270,18270,18270,0
20250310,165300,577463980,18270,18270,18270,18270,0
20250310,165200,577463980,18270,18270,18270,18270,0
20250310,165100,577463980,18270,18270,18270,18270,0
20250310,165000,577463980,18270,18270,18270,18270,0
20250310,164900,577463980,18270,18270,18270,18270,0
20250310,164800,577463980,18270,18270,18270,18270,0
20250310,164700,577463980,18270,18270,18270,18270,0
20250310,164600,577463980,18270,18270,18270,18270,0
20250310,164500,577463980,18270,18270,18270,18270,1530
20250310,164400,577463980,18270,18270,18270,18270,0
20250310,164300,577463980,18270,18270,18270,18270,0
20250310,164200,577463980,18270,18270,18270,18270,0
20250310,164100,577463980,18270,18270,18270,18270,0
20250310,164000,577463980,18270,18270,18270,18270,0
20250310,163900,577463980,18270,18270,18270,18270,0
20250310,163800,577463980,18270,18270,18270,18270,0
20250310,163700,577463980,18270,18270,18270,18270,0
20250310,163600,577463980,18270,18270,18270,18270,0
20250310,163500,577463980,18270,18270,18270,18270,0
20250310,163400,577463980,18270,18270,18270,18270,0
20250310,163300,577463980,18270,18270,18270,18270,0
20250310,163200,577463980,18270,18270,18270,18270,0
20250310,163100,577463980,18270,18270,18270,18270,0
20250310,163000,577463980,18270,18270,18270,18270,0
20250310,162900,577463980,18270,18270,18270,18270,0
20250310,162800,577463980,18270,18270,18270,18270,0
20250310,162700,577463980,18270,18270,18270,18270,0
20250310,162600,577463980,18270,18270,18270,18270,0
20250310,162500,577463980,18270,18270,18270,18270,0
20250310,162400,577463980,18270,18270,18270,18270,0
20250310,162300,577463980,18270,18270,18270,18270,0
20250310,162200,577463980,18270,18270,18270,18270,0
20250310,162100,577463980,18270,18270,18270,18270,0
20250310,162000,577463980,18270,18270,18270,18270,0
20250310,161900,577463980,18270,18270,18270,18270,0
20250310,161800,577463980,18270,18270,18270,18270,0
20250310,161700,577463980,18270,18270,18270,18270,0
20250310,161600,577463980,18270,18270,18270,18270,0
20250310,161500,577463980,18270,18270,18270,18270,1530
20250310,161400,577463980,18270,18270,18270,18270,0
20250310,161300,577463980,18270,18270,18270,18270,0
20250310,161200,577463980,18270,18270,18270,18270,0
20250310,161100,577463980,18270,18270,18270,18270,0
20250310,161000,577463980,18270,18270,18270,18270,0
20250310,160900,577463980,18270,18270,18270,18270,0
20250310,160800,577463980,18270,18270,18270,18270,0
20250310,160700,577463980,18270,18270,18270,18270,0
20250310,160600,577463980,18270,18270,18270,18270,0
20250310,160500,577463980,18270,18270,18270,18270,0
20250310,160400,577463980,18270,18270,18270,18270,0
20250310,160300,577463980,18270,18270,18270,18270,0
20250310,160200,577463980,18270,18270,18270,18270,0
20250310,160100,577463980,18270,18270,18270,18270,0
20250310,160000,577463980,18270,18270,18270,18270,0
20250310,155900,577463980,18270,18270,18270,18270,0
20250310,155800,577463980,18270,18270,18270,18270,0
20250310,155700,577463980,18270,18270,18270,18270,0
20250310,155600,577463980,18270,18270,18270,18270,0
20250310,155500,577463980,18270,18270,18270,18270,0
20250310,155400,577463980,18270,18270,18270,18270,0
20250310,155300,577463980,18270,18270,18270,18270,0
20250310,155200,577463980,18270,18270,18270,18270,0
20250310,155100,577463980,18270,18270,18270,18270,0
20250310,155000,577463980,18270,18270,18270,18270,0
20250310,154900,577463980,18270,18270,18270,18270,0
20250310,154800,577463980,18270,18270,18270,18270,0
20250310,154700,577463980,18270,18270,18270,18270,0
20250310,154600,577463980,18270,18270,18270,18270,0
20250310,154500,577463980,18270,18270,18270,18270,1530
20250310,154400,577463980,18270,18270,18270,18270,0
20250310,154300,577463980,18270,18270,18270,18270,0
20250310,154200,577463980,18270,18270,18270,18270,0
20250310,154100,577463980,18270,18270,18270,18270,0
20250310,154000,577463980,18270,18270,18270,18270,0
20250310,153900,577463980,18270,18270,18270,18270,0
20250310,153800,577463980,18270,18270,18270,18270,0
20250310,153700,577463980,18270,18270,18270,18270,0
20250310,153600,577463980,18270,18270,18270,18270,0
20250310,153500,577463980,18270,18270,18270,18270,0
20250310,153400,577463980,18270,18270,18270,18270,0
20250310,153300,577463980,18270,18270,18270,18270,0
20250310,153200,577463980,18270,18270,18270,18270,0
20250310,153100,577463980,18270,18270,18270,18270,0
20250310,153000,577463980,18270,18270,18270,18270,1530
20250310,152900,549510880,18190,18190,18190,18190,0
20250310,152800,549510880,18190,18190,18190,18190,0
20250310,152700,549510880,18190,18190,18190,18190,0
20250310,152600,549510880,18190,18190,18190,18190,0
20250310,152500,549510880,18190,18190,18190,18190,0
20250310,152400,549510880,18190,18190,18190,18190,0
20250310,152300,549510880,18190,18190,18190,18190,0
20250310,152200,549510880,18190,18190,18190,18190,0
20250310,152100,549510880,18190,18190,18190,18190,0
20250310,152000,549510880,18190,18190,18190,18190,0
20250310,151900,549510880,18190,18120,18190,18120,4
20250310,151800,549438330,18120,18120,18120,18120,5
20250310,151700,549347730,18120,18120,18120,18120,0
20250310,151600,549347730,18120,18120,18120,18120,30
20250310,151500,548804130,18200,18200,18200,18200,0
20250310,151400,548804130,18200,18200,18200,18200,0
20250310,151300,548804130,18200,18180,18200,18100,230
20250310,151200,544635350,18180,18180,18180,18180,1
20250310,151100,544617170,18200,18200,18200,18200,0
20250310,151000,544617170,18200,18200,18200,18200,0
20250310,150900,544617170,18200,18200,18200,18200,0
20250310,150800,544617170,18200,18200,18200,18200,7
20250310,150700,544489770,18100,18100,18100,18100,0
20250310,150600,544489770,18100,18100,18120,18100,66
20250310,150500,543294830,18200,18200,18200,18200,0
20250310,150400,543294830,18200,18200,18200,18200,1
20250310,150300,543276630,18100,18150,18150,18100,380
20250310,150200,536394230,18150,18150,18150,18150,1
20250310,150100,536376080,18150,18150,18150,18150,33
20250310,150000,535777130,18150,18150,18150,18150,132
20250310,145900,533381330,18150,18150,18150,18150,0
20250310,145800,533381330,18150,18150,18150,18150,0
20250310,145700,533381330,18150,18150,18150,18150,0
20250310,145600,533381330,18150,18150,18150,18150,0
20250310,145500,533381330,18150,18150,18150,18150,0
20250310,145400,533381330,18150,18150,18150,18150,0
20250310,145300,533381330,18150,18150,18150,18150,31
20250310,145200,532818680,18140,18140,18140,18140,0
20250310,145100,532818680,18140,18140,18140,18140,0
20250310,145000,532818680,18140,18140,18140,18140,0
20250310,144900,532818680,18140,18150,18150,18140,27
20250310,144800,532328890,18160,18160,18160,18160,0
20250310,144700,532328890,18160,18160,18160,18160,0
20250310,144600,532328890,18160,18160,18160,18160,0
20250310,144500,532328890,18160,18160,18160,18160,0
20250310,144400,532328890,18160,18160,18160,18160,1
20250310,144300,532310730,18140,18140,18140,18140,40
20250310,144200,531585130,18150,18200,18200,18150,97
20250310,144100,529821960,18160,18180,18180,18160,5
20250310,144000,529731100,18200,18200,18200,18200,1
20250310,143900,529712900,18160,18160,18160,18160,0
20250310,143800,529712900,18160,18160,18160,18160,76
20250310,143700,528332740,18160,18160,18160,18160,0
20250310,143600,528332740,18160,18150,18160,18150,22
20250310,143500,527933420,18160,18160,18160,18160,5
20250310,143400,527842620,18150,18150,18150,18150,0
20250310,143300,527842620,18150,18150,18150,18150,0
20250310,143200,527842620,18150,18150,18150,18150,39
20250310,143100,527134770,18150,18150,18150,18150,0
20250310,143000,527134770,18150,18150,18150,18150,0
20250310,142900,527134770,18150,18150,18150,18150,50
20250310,142800,526227270,18150,18150,18150,18150,33
20250310,142700,525628320,18150,18150,18150,18150,11
20250310,142600,525428670,18150,18150,18150,18150,0
20250310,142500,525428670,18150,18150,18150,18150,0
20250310,142400,525428670,18150,18150,18150,18150,0
20250310,142300,525428670,18150,18160,18160,18150,300
20250310,142200,519983450,18210,18210,18210,18210,46
20250310,142100,519145790,18160,18160,18160,18160,0
20250310,142000,519145790,18160,18160,18160,18160,0
20250310,141900,519145790,18160,18160,18160,18160,0
20250310,141800,519145790,18160,18160,18160,18160,1
20250310,141700,519127630,18160,18160,18160,18160,0
20250310,141600,519127630,18160,18160,18160,18160,0
20250310,141500,519127630,18160,18160,18160,18160,23
20250310,141400,518709950,18160,18160,18160,18160,620
20250310,141300,507450750,18170,18170,18170,18170,260
20250310,141200,502726550,18210,18210,18210,18210,0
20250310,141100,502726550,18210,18210,18210,18210,36
20250310,141000,502070990,18180,18180,18180,18180,52
20250310,140900,501125630,18210,18210,18210,18210,0
20250310,140800,501125630,18210,18210,18210,18210,34
20250310,140700,500506490,18210,18210,18210,18210,0
20250310,140600,500506490,18210,18210,18210,18210,8
20250310,140500,500360810,18180,18180,18180,18180,0
20250310,140400,500360810,18180,18210,18210,18180,57
20250310,140300,499323080,18170,18170,18170,18170,27
20250310,140200,498832490,18200,18200,18200,18200,6
20250310,140100,498723290,18200,18200,18200,18200,4
20250310,140000,498650490,18240,18240,18240,18240,0
20250310,135900,498650490,18240,18180,18240,18180,159
20250310,135800,495756930,18190,18190,18190,18190,0
20250310,135700,495756930,18190,18230,18230,18190,422
20250310,135600,488078530,18230,18230,18230,18230,29
20250310,135500,487549860,18230,18230,18230,18230,21
20250310,135400,487167030,18240,18240,18240,18240,34
20250310,135300,486546870,18200,18200,18200,18200,32
20250310,135200,485964470,18210,18210,18210,18210,10
20250310,135100,485782370,18210,18210,18210,18210,9
20250310,135000,485618480,18200,18200,18200,18200,0
20250310,134900,485618480,18200,18200,18200,18200,0
20250310,134800,485618480,18200,18200,18200,18200,0
20250310,134700,485618480,18200,18200,18200,18200,30
20250310,134600,485072480,18210,18210,18210,18210,100
20250310,134500,483251480,18250,18250,18250,18250,1
20250310,134400,483233230,18260,18260,18260,18260,0
20250310,134300,483233230,18260,18260,18260,18260,1
20250310,134200,483214970,18260,18260,18260,18260,75
20250310,134100,481845470,18260,18260,18260,18260,105
20250310,134000,479928170,18210,18210,18210,18210,0
20250310,133900,479928170,18210,18265,18265,18210,10
20250310,133800,479745800,18260,18260,18260,18260,0
20250310,133700,479745800,18260,18260,18260,18260,91
20250310,133600,478084140,18260,18260,18260,18260,0
20250310,133500,478084140,18260,18250,18260,18250,103
20250310,133400,476204380,18250,18250,18250,18250,18
20250310,133300,475875880,18250,18230,18250,18230,150
20250310,133200,473140490,18210,18210,18210,18210,0
20250310,133100,473140490,18210,18210,18210,18210,0
20250310,133000,473140490,18210,18210,18210,18210,0
20250310,132900,473140490,18210,18210,18210,18210,0
20250310,132800,473140490,18210,18200,18210,18200,88
20250310,132700,471538520,18200,18200,18200,18200,200
20250310,132600,467898520,18210,18210,18210,18210,0
20250310,132500,467898520,18210,18220,18220,18210,132
20250310,132400,465494480,18210,18210,18210,18210,0
20250310,132300,465494480,18210,18210,18210,18210,1
20250310,132200,465476270,18220,18220,18220,18220,0
20250310,132100,465476270,18220,18220,18220,18220,0
20250310,132000,465476270,18220,18220,18220,18220,188
20250310,131900,462050910,18220,18220,18220,18220,0
20250310,131800,462050910,18220,18220,18220,18220,0
20250310,131700,462050910,18220,18220,18220,18220,0
20250310,131600,462050910,18220,18220,18220,18220,46
20250310,131500,461212790,18160,18160,18160,18160,10
20250310,131400,461031190,18150,18150,18150,18150,0
20250310,131300,461031190,18150,18150,18150,18150,0
20250310,131200,461031190,18150,18150,18150,18150,0
20250310,131100,461031190,18150,18150,18150,18150,0
20250310,131000,461031190,18150,18150,18150,18150,0
20250310,130900,461031190,18150,18150,18150,18150,0
20250310,130800,461031190,18150,18150,18150,18150,0
20250310,130700,461031190,18150,18150,18150,18150,1
20250310,130600,461013040,18250,18250,18250,18250,0
20250310,130500,461013040,18250,18250,18250,18250,44
20250310,130400,460210040,18160,18160,18160,18160,0
20250310,130300,460210040,18160,18160,18160,18160,41
20250310,130200,459465480,18160,18160,18160,18160,190
20250310,130100,456015080,18160,18160,18160,18160,0
20250310,130000,456015080,18160,18160,18160,18160,0
20250310,125900,456015080,18160,18170,18170,18160,695
20250310,125800,443393300,18270,18270,18270,18270,0
20250310,125700,443393300,18270,18270,18270,18270,1
20250310,125600,443375030,18170,18170,18170,18170,26
20250310,125500,442902610,18270,18270,18270,18270,0
20250310,125400,442902610,18270,18270,18270,18270,0
20250310,125300,442902610,18270,18270,18270,18270,32
20250310,125200,442317970,18280,18280,18280,18280,0
20250310,125100,442317970,18280,18280,18280,18280,0
20250310,125000,442317970,18280,18160,18280,18160,938
20250310,124900,425256790,18160,18160,18160,18160,0
20250310,124800,425256790,18160,18160,18160,18160,0
20250310,124700,425256790,18160,18160,18160,18160,0
20250310,124600,425256790,18160,18160,18160,18160,0
20250310,124500,425256790,18160,18170,18170,18160,25
20250310,124400,424802740,18200,18200,18200,18200,0
20250310,124300,424802740,18200,18200,18200,18200,2
20250310,124200,424766340,18160,18160,18160,18160,2
20250310,124100,424730020,18200,18200,18200,18200,4
20250310,124000,424657220,18200,18200,18200,18200,0
20250310,123900,424657220,18200,18200,18200,18200,1
20250310,123800,424639020,18150,18150,18150,18150,1
20250310,123700,424620870,18140,18140,18140,18140,0
20250310,123600,424620870,18140,18140,18140,18140,0
20250310,123500,424620870,18140,18140,18140,18140,0
20250310,123400,424620870,18140,18140,18140,18140,15
20250310,123300,424348770,18200,18200,18200,18200,0
20250310,123200,424348770,18200,18200,18200,18200,0
20250310,123100,424348770,18200,18200,18200,18200,0
20250310,123000,424348770,18200,18200,18200,18200,57
20250310,122900,423311370,18200,18200,18200,18200,100
20250310,122800,421491370,18200,18200,18200,18200,0
20250310,122700,421491370,18200,18200,18200,18200,0
20250310,122600,421491370,18200,18280,18280,18200,364
20250310,122500,414837530,18210,18210,18210,18210,0
20250310,122400,414837530,18210,18290,18290,18210,65
20250310,122300,413652680,18250,18190,18250,18190,1680
20250310,122200,383073590,18180,18150,18180,18150,797
20250310,122100,368596850,18150,18150,18150,18140,64
20250310,122000,367435410,18150,18150,18150,18150,0
20250310,121900,367435410,18150,18150,18150,18150,0
20250310,121800,367435410,18150,18150,18150,18150,30
20250310,121700,366890910,18150,18150,18150,18150,0
20250310,121600,366890910,18150,18150,18150,18150,0
20250310,121500,366890910,18150,18150,18150,18150,0
20250310,121400,366890910,18150,18150,18150,18150,71
20250310,121300,365602260,18150,18150,18150,18150,0
20250310,121200,365602260,18150,18150,18150,18150,10
20250310,121100,365420760,18160,18160,18160,18160,45
20250310,121000,364603560,18160,18160,18160,18160,2
20250310,120900,364567240,18160,18150,18160,18150,24
20250310,120800,364131410,18160,18160,18160,18160,0
20250310,120700,364131410,18160,18160,18160,18160,0
20250310,120600,364131410,18160,18150,18160,18150,34
20250310,120500,363514270,18140,18140,18140,18140,0
20250310,120400,363514270,18140,18140,18140,18140,1
20250310,120300,363496130,18150,18150,18150,18150,53
20250310,120200,362534180,18140,18140,18140,18140,0
20250310,120100,362534180,18140,18140,18140,18140,10
20250310,120000,362352780,18150,18150,18150,18150,1
20250310,115900,362334630,18150,18150,18150,18150,1
20250310,115800,362316480,18150,18150,18150,18150,0
20250310,115700,362316480,18150,18150,18150,18150,10
20250310,115600,362134980,18150,18100,18150,18100,452
20250310,115500,353951280,18090,18090,18090,18090,48
20250310,115400,353082960,18090,18090,18090,18090,2
20250310,115300,353046780,18090,18090,18090,18090,0
20250310,115200,353046780,18090,18090,18090,18090,0
20250310,115100,353046780,18090,18090,18090,18090,4
20250310,115000,352974420,18090,18090,18090,18090,0
20250310,114900,352974420,18090,18090,18090,18090,0
20250310,114800,352974420,18090,18090,18090,18090,0
20250310,114700,352974420,18090,18090,18090,18090,170
20250310,114600,349899120,18010,18010,18010,18010,0
20250310,114500,349899120,18010,18010,18010,18010,0
20250310,114400,349899120,18010,18010,18010,18010,0
20250310,114300,349899120,18010,18010,18010,18010,0
20250310,114200,349899120,18010,18010,18010,18010,0
20250310,114100,349899120,18010,18010,18010,18010,0
20250310,114000,349899120,18010,18010,18010,18010,0
20250310,113900,349899120,18010,18010,18010,18010,0
20250310,113800,349899120,18010,18010,18010,18010,0
20250310,113700,349899120,18010,18010,18010,18010,0
20250310,113600,349899120,18010,18010,18010,18010,0
20250310,113500,349899120,18010,18010,18010,18010,0
20250310,113400,349899120,18010,18080,18080,18010,102
20250310,113300,348055120,18080,18100,18100,18080,193
20250310,113200,344561960,18100,18080,18100,18080,56
20250310,113100,343549360,18100,18100,18100,18100,0
20250310,113000,343549360,18100,18100,18100,18100,1
20250310,112900,343531260,18100,18100,18100,18100,1
20250310,112800,343513160,18080,18080,18080,18080,0
20250310,112700,343513160,18080,18080,18080,18080,0
20250310,112600,343513160,18080,18080,18080,18080,0
20250310,112500,343513160,18080,18080,18080,18080,9
20250310,112400,343350440,18100,18080,18100,18080,591
20250310,112300,332665140,18080,18080,18080,18080,0
20250310,112200,332665140,18080,18090,18100,18080,76
20250310,112100,331290450,18080,18070,18080,18070,291
20250310,112000,326029430,18070,18070,18070,18070,3
20250310,111900,325975220,18070,18070,18070,18070,0
20250310,111800,325975220,18070,18070,18070,18070,1
20250310,111700,325957150,18070,18070,18070,18070,1
20250310,111600,325939080,18070,18070,18070,18070,0
20250310,111500,325939080,18070,18070,18070,18070,0
20250310,111400,325939080,18070,18070,18070,18070,0
20250310,111300,325939080,18070,18070,18070,18070,0
20250310,111200,325939080,18070,18070,18070,18070,1
20250310,111100,325921010,18070,18070,18070,18070,0
20250310,111000,325921010,18070,18070,18070,18070,20
20250310,110900,325559610,18070,18070,18070,18070,14
20250310,110800,325306630,18070,18070,18070,18070,0
20250310,110700,325306630,18070,18070,18070,18070,1
20250310,110600,325288560,18070,18070,18070,18070,1
20250310,110500,325270490,18080,18080,18080,18080,0
20250310,110400,325270490,18080,18070,18080,18070,341
20250310,110300,319108590,17960,17960,17960,17960,1
20250310,110200,319090630,17960,18070,18070,17960,106
20250310,110100,317183770,18070,18070,18070,18070,2
20250310,110000,317147630,18070,18070,18070,18070,0
20250310,105900,317147630,18070,18070,18070,18070,1
20250310,105800,317129560,18070,18070,18070,18070,0
20250310,105700,317129560,18070,18070,18070,18070,0
20250310,105600,317129560,18070,18070,18070,18070,0
20250310,105500,317129560,18070,18070,18070,18070,10
20250310,105400,316948860,18070,18070,18070,18070,2
20250310,105300,316912720,18000,18000,18000,18000,0
20250310,105200,316912720,18000,18000,18000,18000,60
20250310,105100,315832720,18040,18040,18040,18040,140
20250310,105000,313307120,18040,18040,18040,18040,0
20250310,104900,313307120,18040,18040,18040,18040,1
20250310,104800,313289080,18010,18000,18010,18000,730
20250310,104700,300143020,17930,17930,17930,17930,5
20250310,104600,300053370,17980,17980,17980,17980,0
20250310,104500,300053370,17980,17980,17980,17980,0
20250310,104400,300053370,17980,17980,17980,17980,0
20250310,104300,300053370,17980,17960,17980,17960,1049
20250310,104200,281213310,17960,17960,17960,17960,10
20250310,104100,281033710,17960,17960,17960,17960,0
20250310,104000,281033710,17960,17960,17960,17960,10
20250310,103900,280854110,17920,17920,17920,17920,40
20250310,103800,280137310,17960,17960,17960,17960,10
20250310,103700,279957710,17870,17900,17910,17870,637
20250310,103600,268555860,17890,17890,17890,17890,3
20250310,103500,268502190,17900,17900,17900,17900,25
20250310,103400,268054690,17900,17900,17900,17880,459
20250310,103300,259838960,17910,17880,17910,17880,36
20250310,103200,259194550,17880,17900,17900,17880,442
20250310,103100,251287470,17900,17960,17960,17900,50
20250310,103000,250392140,17960,17960,17960,17960,0
20250310,102900,250392140,17960,17960,17960,17960,1
20250310,102800,250374180,17900,17920,17920,17900,908
20250310,102700,234119100,17910,17930,17930,17910,947
20250310,102600,217152100,17930,17950,17950,17930,174
20250310,102500,214031550,17990,17990,17990,17990,1
20250310,102400,214013560,18000,18000,18000,18000,0
20250310,102300,214013560,18000,18000,18000,18000,0
20250310,102200,214013560,18000,18000,18000,18000,0
20250310,102100,214013560,18000,17950,18000,17950,72
20250310,102000,212719360,17950,17950,17950,17950,14
20250310,101900,212468060,18000,18000,18000,18000,0
20250310,101800,212468060,18000,18000,18000,18000,1
20250310,101700,212450060,17990,17990,17990,17990,0
20250310,101600,212450060,17990,17990,17990,17990,0
20250310,101500,212450060,17990,17990,17990,17990,3
20250310,101400,212396090,17990,17920,17990,17920,6
20250310,101300,212288220,17920,17920,17920,17920,3
20250310,101200,212234460,17920,17940,17940,17920,51
20250310,101100,211319840,17940,17940,17940,17940,1
20250310,101000,211301900,17940,17940,17940,17940,0
20250310,100900,211301900,17940,17940,17940,17940,0
20250310,100800,211301900,17940,17940,17940,17940,0
20250310,100700,211301900,17940,17940,17940,17940,0
20250310,100600,211301900,17940,17940,17940,17940,88
20250310,100500,209723180,17940,17940,17940,17940,9
20250310,100400,209561720,17960,17960,17960,17960,15
20250310,100300,209292320,17960,17960,17960,17960,0
20250310,100200,209292320,17960,17970,17970,17960,500
20250310,100100,200310920,18000,18000,18000,18000,309
20250310,100000,194748920,18000,18000,18000,18000,53
20250310,095900,193794920,18000,18000,18000,18000,55
20250310,095800,192804920,18060,18060,18060,18060,0
20250310,095700,192804920,18060,18060,18060,18060,0
20250310,095600,192804920,18060,18080,18080,18060,6
20250310,095500,192696520,18090,18090,18090,18090,0
20250310,095400,192696520,18090,18090,18090,18090,1
20250310,095300,192678430,18090,18080,18090,18080,10
20250310,095200,192497550,18090,18070,18090,18060,226
20250310,095100,188412270,18060,18000,18080,18000,187
20250310,095000,185036870,18060,18080,18080,18000,311
20250310,094900,179424320,18080,18080,18080,18080,6
20250310,094800,179315840,18050,18050,18050,18050,0
20250310,094700,179315840,18050,18050,18050,18050,27
20250310,094600,178828490,18050,18050,18050,18050,0
20250310,094500,178828490,18050,18000,18050,18000,331
20250310,094400,172870440,18040,17970,18040,17970,35
20250310,094300,172241210,18000,18000,18000,18000,15
20250310,094200,171971210,18000,18000,18000,18000,30
20250310,094100,171431210,17970,17970,17970,17970,0
20250310,094000,171431210,17970,17970,17970,17970,55
20250310,093900,170442860,17960,17960,17960,17960,1
20250310,093800,170424900,17970,18010,18010,17970,81
20250310,093700,168966650,18100,18100,18100,18100,0
20250310,093600,168966650,18100,18100,18100,18100,75
20250310,093500,167609150,18020,18020,18020,18020,200
20250310,093400,164005150,18120,18120,18120,18120,0
20250310,093300,164005150,18120,18050,18120,18050,153
20250310,093200,161242250,18030,18020,18030,18020,74
20250310,093100,159908230,18010,17960,18010,17960,462
20250310,093000,151594770,17910,17910,17910,17910,0
20250310,092900,151594770,17910,17900,17910,17900,502
20250310,092800,142608960,17900,17900,17900,17900,135
20250310,092700,140192460,17890,17890,17890,17890,58
20250310,092600,139154840,17890,17890,17890,17890,0
20250310,092500,139154840,17890,17900,17900,17890,87
20250310,092400,137598130,17970,17970,17970,17970,0
20250310,092300,137598130,17970,17900,17970,17890,1096
20250310,092200,117981930,17910,17950,17960,17910,1800
20250310,092100,85719180,17950,17950,17950,17950,28
20250310,092000,85216580,17950,17950,17950,17950,8
20250310,091900,85072980,17950,17950,17950,17950,427
20250310,091800,77408330,17950,17950,17950,17950,34
20250310,091700,76798030,17950,17950,17950,17950,4
20250310,091600,76726230,17950,17950,17950,17950,0
20250310,091500,76726230,17950,17940,17950,17930,1114
20250310,091400,56745840,17940,17940,17950,17940,25
20250310,091300,56297280,17940,17950,17950,17940,196
20250310,091200,52780990,17940,18000,18000,17940,694
20250310,091100,40310680,18050,18050,18060,18020,116
20250310,091000,38219880,18050,18050,18050,18050,25
20250310,090900,37768630,18050,18050,18050,18050,8
20250310,090800,37624230,17960,17960,17960,17960,0
20250310,090700,37624230,17960,17980,17980,17960,90
20250310,090600,36007240,17980,18160,18160,17980,586
20250310,090500,25388680,18160,18160,18160,18160,0
20250310,090400,25388680,18160,18070,18160,18070,251
20250310,090300,20847700,18000,17950,18000,17920,342
20250310,090200,14694990,17950,18000,18000,17910,505
20250310,090100,5622140,17950,17950,17950,17950,0
20250310,090000,5622140,17950,17950,17960,17950,295
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250310 211500 577463980 18270 18270 18270 18270 1530
3 20250310 211400 577463980 18270 18270 18270 18270 0
4 20250310 211300 577463980 18270 18270 18270 18270 0
5 20250310 211200 577463980 18270 18270 18270 18270 0
6 20250310 211100 577463980 18270 18270 18270 18270 0
7 20250310 211000 577463980 18270 18270 18270 18270 0
8 20250310 210900 577463980 18270 18270 18270 18270 0
9 20250310 210800 577463980 18270 18270 18270 18270 0
10 20250310 210700 577463980 18270 18270 18270 18270 0
11 20250310 210600 577463980 18270 18270 18270 18270 0
12 20250310 210500 577463980 18270 18270 18270 18270 0
13 20250310 210400 577463980 18270 18270 18270 18270 0
14 20250310 210300 577463980 18270 18270 18270 18270 0
15 20250310 210200 577463980 18270 18270 18270 18270 0
16 20250310 210100 577463980 18270 18270 18270 18270 0
17 20250310 210000 577463980 18270 18270 18270 18270 0
18 20250310 205900 577463980 18270 18270 18270 18270 0
19 20250310 205800 577463980 18270 18270 18270 18270 0
20 20250310 205700 577463980 18270 18270 18270 18270 0
21 20250310 205600 577463980 18270 18270 18270 18270 0
22 20250310 205500 577463980 18270 18270 18270 18270 0
23 20250310 205400 577463980 18270 18270 18270 18270 0
24 20250310 205300 577463980 18270 18270 18270 18270 0
25 20250310 205200 577463980 18270 18270 18270 18270 0
26 20250310 205100 577463980 18270 18270 18270 18270 0
27 20250310 205000 577463980 18270 18270 18270 18270 0
28 20250310 204900 577463980 18270 18270 18270 18270 0
29 20250310 204800 577463980 18270 18270 18270 18270 0
30 20250310 204700 577463980 18270 18270 18270 18270 0
31 20250310 204600 577463980 18270 18270 18270 18270 0
32 20250310 204500 577463980 18270 18270 18270 18270 1530
33 20250310 204400 577463980 18270 18270 18270 18270 0
34 20250310 204300 577463980 18270 18270 18270 18270 0
35 20250310 204200 577463980 18270 18270 18270 18270 0
36 20250310 204100 577463980 18270 18270 18270 18270 0
37 20250310 204000 577463980 18270 18270 18270 18270 0
38 20250310 203900 577463980 18270 18270 18270 18270 0
39 20250310 203800 577463980 18270 18270 18270 18270 0
40 20250310 203700 577463980 18270 18270 18270 18270 0
41 20250310 203600 577463980 18270 18270 18270 18270 0
42 20250310 203500 577463980 18270 18270 18270 18270 0
43 20250310 203400 577463980 18270 18270 18270 18270 0
44 20250310 203300 577463980 18270 18270 18270 18270 0
45 20250310 203200 577463980 18270 18270 18270 18270 0
46 20250310 203100 577463980 18270 18270 18270 18270 0
47 20250310 203000 577463980 18270 18270 18270 18270 0
48 20250310 202900 577463980 18270 18270 18270 18270 0
49 20250310 202800 577463980 18270 18270 18270 18270 0
50 20250310 202700 577463980 18270 18270 18270 18270 0
51 20250310 202600 577463980 18270 18270 18270 18270 0
52 20250310 202500 577463980 18270 18270 18270 18270 0
53 20250310 202400 577463980 18270 18270 18270 18270 0
54 20250310 202300 577463980 18270 18270 18270 18270 0
55 20250310 202200 577463980 18270 18270 18270 18270 0
56 20250310 202100 577463980 18270 18270 18270 18270 0
57 20250310 202000 577463980 18270 18270 18270 18270 0
58 20250310 201900 577463980 18270 18270 18270 18270 0
59 20250310 201800 577463980 18270 18270 18270 18270 0
60 20250310 201700 577463980 18270 18270 18270 18270 0
61 20250310 201600 577463980 18270 18270 18270 18270 0
62 20250310 201500 577463980 18270 18270 18270 18270 1530
63 20250310 201400 577463980 18270 18270 18270 18270 0
64 20250310 201300 577463980 18270 18270 18270 18270 0
65 20250310 201200 577463980 18270 18270 18270 18270 0
66 20250310 201100 577463980 18270 18270 18270 18270 0
67 20250310 201000 577463980 18270 18270 18270 18270 0
68 20250310 200900 577463980 18270 18270 18270 18270 0
69 20250310 200800 577463980 18270 18270 18270 18270 0
70 20250310 200700 577463980 18270 18270 18270 18270 0
71 20250310 200600 577463980 18270 18270 18270 18270 0
72 20250310 200500 577463980 18270 18270 18270 18270 0
73 20250310 200400 577463980 18270 18270 18270 18270 0
74 20250310 200300 577463980 18270 18270 18270 18270 0
75 20250310 200200 577463980 18270 18270 18270 18270 0
76 20250310 200100 577463980 18270 18270 18270 18270 0
77 20250310 200000 577463980 18270 18270 18270 18270 0
78 20250310 195900 577463980 18270 18270 18270 18270 0
79 20250310 195800 577463980 18270 18270 18270 18270 0
80 20250310 195700 577463980 18270 18270 18270 18270 0
81 20250310 195600 577463980 18270 18270 18270 18270 0
82 20250310 195500 577463980 18270 18270 18270 18270 0
83 20250310 195400 577463980 18270 18270 18270 18270 0
84 20250310 195300 577463980 18270 18270 18270 18270 0
85 20250310 195200 577463980 18270 18270 18270 18270 0
86 20250310 195100 577463980 18270 18270 18270 18270 0
87 20250310 195000 577463980 18270 18270 18270 18270 0
88 20250310 194900 577463980 18270 18270 18270 18270 0
89 20250310 194800 577463980 18270 18270 18270 18270 0
90 20250310 194700 577463980 18270 18270 18270 18270 0
91 20250310 194600 577463980 18270 18270 18270 18270 0
92 20250310 194500 577463980 18270 18270 18270 18270 1530
93 20250310 194400 577463980 18270 18270 18270 18270 0
94 20250310 194300 577463980 18270 18270 18270 18270 0
95 20250310 194200 577463980 18270 18270 18270 18270 0
96 20250310 194100 577463980 18270 18270 18270 18270 0
97 20250310 194000 577463980 18270 18270 18270 18270 0
98 20250310 193900 577463980 18270 18270 18270 18270 0
99 20250310 193800 577463980 18270 18270 18270 18270 0
100 20250310 193700 577463980 18270 18270 18270 18270 0
101 20250310 193600 577463980 18270 18270 18270 18270 0
102 20250310 193500 577463980 18270 18270 18270 18270 0
103 20250310 193400 577463980 18270 18270 18270 18270 0
104 20250310 193300 577463980 18270 18270 18270 18270 0
105 20250310 193200 577463980 18270 18270 18270 18270 0
106 20250310 193100 577463980 18270 18270 18270 18270 0
107 20250310 193000 577463980 18270 18270 18270 18270 0
108 20250310 192900 577463980 18270 18270 18270 18270 0
109 20250310 192800 577463980 18270 18270 18270 18270 0
110 20250310 192700 577463980 18270 18270 18270 18270 0
111 20250310 192600 577463980 18270 18270 18270 18270 0
112 20250310 192500 577463980 18270 18270 18270 18270 0
113 20250310 192400 577463980 18270 18270 18270 18270 0
114 20250310 192300 577463980 18270 18270 18270 18270 0
115 20250310 192200 577463980 18270 18270 18270 18270 0
116 20250310 192100 577463980 18270 18270 18270 18270 0
117 20250310 192000 577463980 18270 18270 18270 18270 0
118 20250310 191900 577463980 18270 18270 18270 18270 0
119 20250310 191800 577463980 18270 18270 18270 18270 0
120 20250310 191700 577463980 18270 18270 18270 18270 0
121 20250310 191600 577463980 18270 18270 18270 18270 0
122 20250310 191500 577463980 18270 18270 18270 18270 1530
123 20250310 191400 577463980 18270 18270 18270 18270 0
124 20250310 191300 577463980 18270 18270 18270 18270 0
125 20250310 191200 577463980 18270 18270 18270 18270 0
126 20250310 191100 577463980 18270 18270 18270 18270 0
127 20250310 191000 577463980 18270 18270 18270 18270 0
128 20250310 190900 577463980 18270 18270 18270 18270 0
129 20250310 190800 577463980 18270 18270 18270 18270 0
130 20250310 190700 577463980 18270 18270 18270 18270 0
131 20250310 190600 577463980 18270 18270 18270 18270 0
132 20250310 190500 577463980 18270 18270 18270 18270 0
133 20250310 190400 577463980 18270 18270 18270 18270 0
134 20250310 190300 577463980 18270 18270 18270 18270 0
135 20250310 190200 577463980 18270 18270 18270 18270 0
136 20250310 190100 577463980 18270 18270 18270 18270 0
137 20250310 190000 577463980 18270 18270 18270 18270 0
138 20250310 185900 577463980 18270 18270 18270 18270 0
139 20250310 185800 577463980 18270 18270 18270 18270 0
140 20250310 185700 577463980 18270 18270 18270 18270 0
141 20250310 185600 577463980 18270 18270 18270 18270 0
142 20250310 185500 577463980 18270 18270 18270 18270 0
143 20250310 185400 577463980 18270 18270 18270 18270 0
144 20250310 185300 577463980 18270 18270 18270 18270 0
145 20250310 185200 577463980 18270 18270 18270 18270 0
146 20250310 185100 577463980 18270 18270 18270 18270 0
147 20250310 185000 577463980 18270 18270 18270 18270 0
148 20250310 184900 577463980 18270 18270 18270 18270 0
149 20250310 184800 577463980 18270 18270 18270 18270 0
150 20250310 184700 577463980 18270 18270 18270 18270 0
151 20250310 184600 577463980 18270 18270 18270 18270 0
152 20250310 184500 577463980 18270 18270 18270 18270 1530
153 20250310 184400 577463980 18270 18270 18270 18270 0
154 20250310 184300 577463980 18270 18270 18270 18270 0
155 20250310 184200 577463980 18270 18270 18270 18270 0
156 20250310 184100 577463980 18270 18270 18270 18270 0
157 20250310 184000 577463980 18270 18270 18270 18270 0
158 20250310 183900 577463980 18270 18270 18270 18270 0
159 20250310 183800 577463980 18270 18270 18270 18270 0
160 20250310 183700 577463980 18270 18270 18270 18270 0
161 20250310 183600 577463980 18270 18270 18270 18270 0
162 20250310 183500 577463980 18270 18270 18270 18270 0
163 20250310 183400 577463980 18270 18270 18270 18270 0
164 20250310 183300 577463980 18270 18270 18270 18270 0
165 20250310 183200 577463980 18270 18270 18270 18270 0
166 20250310 183100 577463980 18270 18270 18270 18270 0
167 20250310 183000 577463980 18270 18270 18270 18270 0
168 20250310 182900 577463980 18270 18270 18270 18270 0
169 20250310 182800 577463980 18270 18270 18270 18270 0
170 20250310 182700 577463980 18270 18270 18270 18270 0
171 20250310 182600 577463980 18270 18270 18270 18270 0
172 20250310 182500 577463980 18270 18270 18270 18270 0
173 20250310 182400 577463980 18270 18270 18270 18270 0
174 20250310 182300 577463980 18270 18270 18270 18270 0
175 20250310 182200 577463980 18270 18270 18270 18270 0
176 20250310 182100 577463980 18270 18270 18270 18270 0
177 20250310 182000 577463980 18270 18270 18270 18270 0
178 20250310 181900 577463980 18270 18270 18270 18270 0
179 20250310 181800 577463980 18270 18270 18270 18270 0
180 20250310 181700 577463980 18270 18270 18270 18270 0
181 20250310 181600 577463980 18270 18270 18270 18270 0
182 20250310 181500 577463980 18270 18270 18270 18270 1530
183 20250310 181400 577463980 18270 18270 18270 18270 0
184 20250310 181300 577463980 18270 18270 18270 18270 0
185 20250310 181200 577463980 18270 18270 18270 18270 0
186 20250310 181100 577463980 18270 18270 18270 18270 0
187 20250310 181000 577463980 18270 18270 18270 18270 0
188 20250310 180900 577463980 18270 18270 18270 18270 0
189 20250310 180800 577463980 18270 18270 18270 18270 0
190 20250310 180700 577463980 18270 18270 18270 18270 0
191 20250310 180600 577463980 18270 18270 18270 18270 0
192 20250310 180500 577463980 18270 18270 18270 18270 0
193 20250310 180400 577463980 18270 18270 18270 18270 0
194 20250310 180300 577463980 18270 18270 18270 18270 0
195 20250310 180200 577463980 18270 18270 18270 18270 0
196 20250310 180100 577463980 18270 18270 18270 18270 0
197 20250310 180000 577463980 18270 18270 18270 18270 0
198 20250310 175900 577463980 18270 18270 18270 18270 0
199 20250310 175800 577463980 18270 18270 18270 18270 0
200 20250310 175700 577463980 18270 18270 18270 18270 0
201 20250310 175600 577463980 18270 18270 18270 18270 0
202 20250310 175500 577463980 18270 18270 18270 18270 0
203 20250310 175400 577463980 18270 18270 18270 18270 0
204 20250310 175300 577463980 18270 18270 18270 18270 0
205 20250310 175200 577463980 18270 18270 18270 18270 0
206 20250310 175100 577463980 18270 18270 18270 18270 0
207 20250310 175000 577463980 18270 18270 18270 18270 0
208 20250310 174900 577463980 18270 18270 18270 18270 0
209 20250310 174800 577463980 18270 18270 18270 18270 0
210 20250310 174700 577463980 18270 18270 18270 18270 0
211 20250310 174600 577463980 18270 18270 18270 18270 0
212 20250310 174500 577463980 18270 18270 18270 18270 1530
213 20250310 174400 577463980 18270 18270 18270 18270 0
214 20250310 174300 577463980 18270 18270 18270 18270 0
215 20250310 174200 577463980 18270 18270 18270 18270 0
216 20250310 174100 577463980 18270 18270 18270 18270 0
217 20250310 174000 577463980 18270 18270 18270 18270 0
218 20250310 173900 577463980 18270 18270 18270 18270 0
219 20250310 173800 577463980 18270 18270 18270 18270 0
220 20250310 173700 577463980 18270 18270 18270 18270 0
221 20250310 173600 577463980 18270 18270 18270 18270 0
222 20250310 173500 577463980 18270 18270 18270 18270 0
223 20250310 173400 577463980 18270 18270 18270 18270 0
224 20250310 173300 577463980 18270 18270 18270 18270 0
225 20250310 173200 577463980 18270 18270 18270 18270 0
226 20250310 173100 577463980 18270 18270 18270 18270 0
227 20250310 173000 577463980 18270 18270 18270 18270 0
228 20250310 172900 577463980 18270 18270 18270 18270 0
229 20250310 172800 577463980 18270 18270 18270 18270 0
230 20250310 172700 577463980 18270 18270 18270 18270 0
231 20250310 172600 577463980 18270 18270 18270 18270 0
232 20250310 172500 577463980 18270 18270 18270 18270 0
233 20250310 172400 577463980 18270 18270 18270 18270 0
234 20250310 172300 577463980 18270 18270 18270 18270 0
235 20250310 172200 577463980 18270 18270 18270 18270 0
236 20250310 172100 577463980 18270 18270 18270 18270 0
237 20250310 172000 577463980 18270 18270 18270 18270 0
238 20250310 171900 577463980 18270 18270 18270 18270 0
239 20250310 171800 577463980 18270 18270 18270 18270 0
240 20250310 171700 577463980 18270 18270 18270 18270 0
241 20250310 171600 577463980 18270 18270 18270 18270 0
242 20250310 171500 577463980 18270 18270 18270 18270 1530
243 20250310 171400 577463980 18270 18270 18270 18270 0
244 20250310 171300 577463980 18270 18270 18270 18270 0
245 20250310 171200 577463980 18270 18270 18270 18270 0
246 20250310 171100 577463980 18270 18270 18270 18270 0
247 20250310 171000 577463980 18270 18270 18270 18270 0
248 20250310 170900 577463980 18270 18270 18270 18270 0
249 20250310 170800 577463980 18270 18270 18270 18270 0
250 20250310 170700 577463980 18270 18270 18270 18270 0
251 20250310 170600 577463980 18270 18270 18270 18270 0
252 20250310 170500 577463980 18270 18270 18270 18270 0
253 20250310 170400 577463980 18270 18270 18270 18270 0
254 20250310 170300 577463980 18270 18270 18270 18270 0
255 20250310 170200 577463980 18270 18270 18270 18270 0
256 20250310 170100 577463980 18270 18270 18270 18270 0
257 20250310 170000 577463980 18270 18270 18270 18270 0
258 20250310 165900 577463980 18270 18270 18270 18270 0
259 20250310 165800 577463980 18270 18270 18270 18270 0
260 20250310 165700 577463980 18270 18270 18270 18270 0
261 20250310 165600 577463980 18270 18270 18270 18270 0
262 20250310 165500 577463980 18270 18270 18270 18270 0
263 20250310 165400 577463980 18270 18270 18270 18270 0
264 20250310 165300 577463980 18270 18270 18270 18270 0
265 20250310 165200 577463980 18270 18270 18270 18270 0
266 20250310 165100 577463980 18270 18270 18270 18270 0
267 20250310 165000 577463980 18270 18270 18270 18270 0
268 20250310 164900 577463980 18270 18270 18270 18270 0
269 20250310 164800 577463980 18270 18270 18270 18270 0
270 20250310 164700 577463980 18270 18270 18270 18270 0
271 20250310 164600 577463980 18270 18270 18270 18270 0
272 20250310 164500 577463980 18270 18270 18270 18270 1530
273 20250310 164400 577463980 18270 18270 18270 18270 0
274 20250310 164300 577463980 18270 18270 18270 18270 0
275 20250310 164200 577463980 18270 18270 18270 18270 0
276 20250310 164100 577463980 18270 18270 18270 18270 0
277 20250310 164000 577463980 18270 18270 18270 18270 0
278 20250310 163900 577463980 18270 18270 18270 18270 0
279 20250310 163800 577463980 18270 18270 18270 18270 0
280 20250310 163700 577463980 18270 18270 18270 18270 0
281 20250310 163600 577463980 18270 18270 18270 18270 0
282 20250310 163500 577463980 18270 18270 18270 18270 0
283 20250310 163400 577463980 18270 18270 18270 18270 0
284 20250310 163300 577463980 18270 18270 18270 18270 0
285 20250310 163200 577463980 18270 18270 18270 18270 0
286 20250310 163100 577463980 18270 18270 18270 18270 0
287 20250310 163000 577463980 18270 18270 18270 18270 0
288 20250310 162900 577463980 18270 18270 18270 18270 0
289 20250310 162800 577463980 18270 18270 18270 18270 0
290 20250310 162700 577463980 18270 18270 18270 18270 0
291 20250310 162600 577463980 18270 18270 18270 18270 0
292 20250310 162500 577463980 18270 18270 18270 18270 0
293 20250310 162400 577463980 18270 18270 18270 18270 0
294 20250310 162300 577463980 18270 18270 18270 18270 0
295 20250310 162200 577463980 18270 18270 18270 18270 0
296 20250310 162100 577463980 18270 18270 18270 18270 0
297 20250310 162000 577463980 18270 18270 18270 18270 0
298 20250310 161900 577463980 18270 18270 18270 18270 0
299 20250310 161800 577463980 18270 18270 18270 18270 0
300 20250310 161700 577463980 18270 18270 18270 18270 0
301 20250310 161600 577463980 18270 18270 18270 18270 0
302 20250310 161500 577463980 18270 18270 18270 18270 1530
303 20250310 161400 577463980 18270 18270 18270 18270 0
304 20250310 161300 577463980 18270 18270 18270 18270 0
305 20250310 161200 577463980 18270 18270 18270 18270 0
306 20250310 161100 577463980 18270 18270 18270 18270 0
307 20250310 161000 577463980 18270 18270 18270 18270 0
308 20250310 160900 577463980 18270 18270 18270 18270 0
309 20250310 160800 577463980 18270 18270 18270 18270 0
310 20250310 160700 577463980 18270 18270 18270 18270 0
311 20250310 160600 577463980 18270 18270 18270 18270 0
312 20250310 160500 577463980 18270 18270 18270 18270 0
313 20250310 160400 577463980 18270 18270 18270 18270 0
314 20250310 160300 577463980 18270 18270 18270 18270 0
315 20250310 160200 577463980 18270 18270 18270 18270 0
316 20250310 160100 577463980 18270 18270 18270 18270 0
317 20250310 160000 577463980 18270 18270 18270 18270 0
318 20250310 155900 577463980 18270 18270 18270 18270 0
319 20250310 155800 577463980 18270 18270 18270 18270 0
320 20250310 155700 577463980 18270 18270 18270 18270 0
321 20250310 155600 577463980 18270 18270 18270 18270 0
322 20250310 155500 577463980 18270 18270 18270 18270 0
323 20250310 155400 577463980 18270 18270 18270 18270 0
324 20250310 155300 577463980 18270 18270 18270 18270 0
325 20250310 155200 577463980 18270 18270 18270 18270 0
326 20250310 155100 577463980 18270 18270 18270 18270 0
327 20250310 155000 577463980 18270 18270 18270 18270 0
328 20250310 154900 577463980 18270 18270 18270 18270 0
329 20250310 154800 577463980 18270 18270 18270 18270 0
330 20250310 154700 577463980 18270 18270 18270 18270 0
331 20250310 154600 577463980 18270 18270 18270 18270 0
332 20250310 154500 577463980 18270 18270 18270 18270 1530
333 20250310 154400 577463980 18270 18270 18270 18270 0
334 20250310 154300 577463980 18270 18270 18270 18270 0
335 20250310 154200 577463980 18270 18270 18270 18270 0
336 20250310 154100 577463980 18270 18270 18270 18270 0
337 20250310 154000 577463980 18270 18270 18270 18270 0
338 20250310 153900 577463980 18270 18270 18270 18270 0
339 20250310 153800 577463980 18270 18270 18270 18270 0
340 20250310 153700 577463980 18270 18270 18270 18270 0
341 20250310 153600 577463980 18270 18270 18270 18270 0
342 20250310 153500 577463980 18270 18270 18270 18270 0
343 20250310 153400 577463980 18270 18270 18270 18270 0
344 20250310 153300 577463980 18270 18270 18270 18270 0
345 20250310 153200 577463980 18270 18270 18270 18270 0
346 20250310 153100 577463980 18270 18270 18270 18270 0
347 20250310 153000 577463980 18270 18270 18270 18270 1530
348 20250310 152900 549510880 18190 18190 18190 18190 0
349 20250310 152800 549510880 18190 18190 18190 18190 0
350 20250310 152700 549510880 18190 18190 18190 18190 0
351 20250310 152600 549510880 18190 18190 18190 18190 0
352 20250310 152500 549510880 18190 18190 18190 18190 0
353 20250310 152400 549510880 18190 18190 18190 18190 0
354 20250310 152300 549510880 18190 18190 18190 18190 0
355 20250310 152200 549510880 18190 18190 18190 18190 0
356 20250310 152100 549510880 18190 18190 18190 18190 0
357 20250310 152000 549510880 18190 18190 18190 18190 0
358 20250310 151900 549510880 18190 18120 18190 18120 4
359 20250310 151800 549438330 18120 18120 18120 18120 5
360 20250310 151700 549347730 18120 18120 18120 18120 0
361 20250310 151600 549347730 18120 18120 18120 18120 30
362 20250310 151500 548804130 18200 18200 18200 18200 0
363 20250310 151400 548804130 18200 18200 18200 18200 0
364 20250310 151300 548804130 18200 18180 18200 18100 230
365 20250310 151200 544635350 18180 18180 18180 18180 1
366 20250310 151100 544617170 18200 18200 18200 18200 0
367 20250310 151000 544617170 18200 18200 18200 18200 0
368 20250310 150900 544617170 18200 18200 18200 18200 0
369 20250310 150800 544617170 18200 18200 18200 18200 7
370 20250310 150700 544489770 18100 18100 18100 18100 0
371 20250310 150600 544489770 18100 18100 18120 18100 66
372 20250310 150500 543294830 18200 18200 18200 18200 0
373 20250310 150400 543294830 18200 18200 18200 18200 1
374 20250310 150300 543276630 18100 18150 18150 18100 380
375 20250310 150200 536394230 18150 18150 18150 18150 1
376 20250310 150100 536376080 18150 18150 18150 18150 33
377 20250310 150000 535777130 18150 18150 18150 18150 132
378 20250310 145900 533381330 18150 18150 18150 18150 0
379 20250310 145800 533381330 18150 18150 18150 18150 0
380 20250310 145700 533381330 18150 18150 18150 18150 0
381 20250310 145600 533381330 18150 18150 18150 18150 0
382 20250310 145500 533381330 18150 18150 18150 18150 0
383 20250310 145400 533381330 18150 18150 18150 18150 0
384 20250310 145300 533381330 18150 18150 18150 18150 31
385 20250310 145200 532818680 18140 18140 18140 18140 0
386 20250310 145100 532818680 18140 18140 18140 18140 0
387 20250310 145000 532818680 18140 18140 18140 18140 0
388 20250310 144900 532818680 18140 18150 18150 18140 27
389 20250310 144800 532328890 18160 18160 18160 18160 0
390 20250310 144700 532328890 18160 18160 18160 18160 0
391 20250310 144600 532328890 18160 18160 18160 18160 0
392 20250310 144500 532328890 18160 18160 18160 18160 0
393 20250310 144400 532328890 18160 18160 18160 18160 1
394 20250310 144300 532310730 18140 18140 18140 18140 40
395 20250310 144200 531585130 18150 18200 18200 18150 97
396 20250310 144100 529821960 18160 18180 18180 18160 5
397 20250310 144000 529731100 18200 18200 18200 18200 1
398 20250310 143900 529712900 18160 18160 18160 18160 0
399 20250310 143800 529712900 18160 18160 18160 18160 76
400 20250310 143700 528332740 18160 18160 18160 18160 0
401 20250310 143600 528332740 18160 18150 18160 18150 22
402 20250310 143500 527933420 18160 18160 18160 18160 5
403 20250310 143400 527842620 18150 18150 18150 18150 0
404 20250310 143300 527842620 18150 18150 18150 18150 0
405 20250310 143200 527842620 18150 18150 18150 18150 39
406 20250310 143100 527134770 18150 18150 18150 18150 0
407 20250310 143000 527134770 18150 18150 18150 18150 0
408 20250310 142900 527134770 18150 18150 18150 18150 50
409 20250310 142800 526227270 18150 18150 18150 18150 33
410 20250310 142700 525628320 18150 18150 18150 18150 11
411 20250310 142600 525428670 18150 18150 18150 18150 0
412 20250310 142500 525428670 18150 18150 18150 18150 0
413 20250310 142400 525428670 18150 18150 18150 18150 0
414 20250310 142300 525428670 18150 18160 18160 18150 300
415 20250310 142200 519983450 18210 18210 18210 18210 46
416 20250310 142100 519145790 18160 18160 18160 18160 0
417 20250310 142000 519145790 18160 18160 18160 18160 0
418 20250310 141900 519145790 18160 18160 18160 18160 0
419 20250310 141800 519145790 18160 18160 18160 18160 1
420 20250310 141700 519127630 18160 18160 18160 18160 0
421 20250310 141600 519127630 18160 18160 18160 18160 0
422 20250310 141500 519127630 18160 18160 18160 18160 23
423 20250310 141400 518709950 18160 18160 18160 18160 620
424 20250310 141300 507450750 18170 18170 18170 18170 260
425 20250310 141200 502726550 18210 18210 18210 18210 0
426 20250310 141100 502726550 18210 18210 18210 18210 36
427 20250310 141000 502070990 18180 18180 18180 18180 52
428 20250310 140900 501125630 18210 18210 18210 18210 0
429 20250310 140800 501125630 18210 18210 18210 18210 34
430 20250310 140700 500506490 18210 18210 18210 18210 0
431 20250310 140600 500506490 18210 18210 18210 18210 8
432 20250310 140500 500360810 18180 18180 18180 18180 0
433 20250310 140400 500360810 18180 18210 18210 18180 57
434 20250310 140300 499323080 18170 18170 18170 18170 27
435 20250310 140200 498832490 18200 18200 18200 18200 6
436 20250310 140100 498723290 18200 18200 18200 18200 4
437 20250310 140000 498650490 18240 18240 18240 18240 0
438 20250310 135900 498650490 18240 18180 18240 18180 159
439 20250310 135800 495756930 18190 18190 18190 18190 0
440 20250310 135700 495756930 18190 18230 18230 18190 422
441 20250310 135600 488078530 18230 18230 18230 18230 29
442 20250310 135500 487549860 18230 18230 18230 18230 21
443 20250310 135400 487167030 18240 18240 18240 18240 34
444 20250310 135300 486546870 18200 18200 18200 18200 32
445 20250310 135200 485964470 18210 18210 18210 18210 10
446 20250310 135100 485782370 18210 18210 18210 18210 9
447 20250310 135000 485618480 18200 18200 18200 18200 0
448 20250310 134900 485618480 18200 18200 18200 18200 0
449 20250310 134800 485618480 18200 18200 18200 18200 0
450 20250310 134700 485618480 18200 18200 18200 18200 30
451 20250310 134600 485072480 18210 18210 18210 18210 100
452 20250310 134500 483251480 18250 18250 18250 18250 1
453 20250310 134400 483233230 18260 18260 18260 18260 0
454 20250310 134300 483233230 18260 18260 18260 18260 1
455 20250310 134200 483214970 18260 18260 18260 18260 75
456 20250310 134100 481845470 18260 18260 18260 18260 105
457 20250310 134000 479928170 18210 18210 18210 18210 0
458 20250310 133900 479928170 18210 18265 18265 18210 10
459 20250310 133800 479745800 18260 18260 18260 18260 0
460 20250310 133700 479745800 18260 18260 18260 18260 91
461 20250310 133600 478084140 18260 18260 18260 18260 0
462 20250310 133500 478084140 18260 18250 18260 18250 103
463 20250310 133400 476204380 18250 18250 18250 18250 18
464 20250310 133300 475875880 18250 18230 18250 18230 150
465 20250310 133200 473140490 18210 18210 18210 18210 0
466 20250310 133100 473140490 18210 18210 18210 18210 0
467 20250310 133000 473140490 18210 18210 18210 18210 0
468 20250310 132900 473140490 18210 18210 18210 18210 0
469 20250310 132800 473140490 18210 18200 18210 18200 88
470 20250310 132700 471538520 18200 18200 18200 18200 200
471 20250310 132600 467898520 18210 18210 18210 18210 0
472 20250310 132500 467898520 18210 18220 18220 18210 132
473 20250310 132400 465494480 18210 18210 18210 18210 0
474 20250310 132300 465494480 18210 18210 18210 18210 1
475 20250310 132200 465476270 18220 18220 18220 18220 0
476 20250310 132100 465476270 18220 18220 18220 18220 0
477 20250310 132000 465476270 18220 18220 18220 18220 188
478 20250310 131900 462050910 18220 18220 18220 18220 0
479 20250310 131800 462050910 18220 18220 18220 18220 0
480 20250310 131700 462050910 18220 18220 18220 18220 0
481 20250310 131600 462050910 18220 18220 18220 18220 46
482 20250310 131500 461212790 18160 18160 18160 18160 10
483 20250310 131400 461031190 18150 18150 18150 18150 0
484 20250310 131300 461031190 18150 18150 18150 18150 0
485 20250310 131200 461031190 18150 18150 18150 18150 0
486 20250310 131100 461031190 18150 18150 18150 18150 0
487 20250310 131000 461031190 18150 18150 18150 18150 0
488 20250310 130900 461031190 18150 18150 18150 18150 0
489 20250310 130800 461031190 18150 18150 18150 18150 0
490 20250310 130700 461031190 18150 18150 18150 18150 1
491 20250310 130600 461013040 18250 18250 18250 18250 0
492 20250310 130500 461013040 18250 18250 18250 18250 44
493 20250310 130400 460210040 18160 18160 18160 18160 0
494 20250310 130300 460210040 18160 18160 18160 18160 41
495 20250310 130200 459465480 18160 18160 18160 18160 190
496 20250310 130100 456015080 18160 18160 18160 18160 0
497 20250310 130000 456015080 18160 18160 18160 18160 0
498 20250310 125900 456015080 18160 18170 18170 18160 695
499 20250310 125800 443393300 18270 18270 18270 18270 0
500 20250310 125700 443393300 18270 18270 18270 18270 1
501 20250310 125600 443375030 18170 18170 18170 18170 26
502 20250310 125500 442902610 18270 18270 18270 18270 0
503 20250310 125400 442902610 18270 18270 18270 18270 0
504 20250310 125300 442902610 18270 18270 18270 18270 32
505 20250310 125200 442317970 18280 18280 18280 18280 0
506 20250310 125100 442317970 18280 18280 18280 18280 0
507 20250310 125000 442317970 18280 18160 18280 18160 938
508 20250310 124900 425256790 18160 18160 18160 18160 0
509 20250310 124800 425256790 18160 18160 18160 18160 0
510 20250310 124700 425256790 18160 18160 18160 18160 0
511 20250310 124600 425256790 18160 18160 18160 18160 0
512 20250310 124500 425256790 18160 18170 18170 18160 25
513 20250310 124400 424802740 18200 18200 18200 18200 0
514 20250310 124300 424802740 18200 18200 18200 18200 2
515 20250310 124200 424766340 18160 18160 18160 18160 2
516 20250310 124100 424730020 18200 18200 18200 18200 4
517 20250310 124000 424657220 18200 18200 18200 18200 0
518 20250310 123900 424657220 18200 18200 18200 18200 1
519 20250310 123800 424639020 18150 18150 18150 18150 1
520 20250310 123700 424620870 18140 18140 18140 18140 0
521 20250310 123600 424620870 18140 18140 18140 18140 0
522 20250310 123500 424620870 18140 18140 18140 18140 0
523 20250310 123400 424620870 18140 18140 18140 18140 15
524 20250310 123300 424348770 18200 18200 18200 18200 0
525 20250310 123200 424348770 18200 18200 18200 18200 0
526 20250310 123100 424348770 18200 18200 18200 18200 0
527 20250310 123000 424348770 18200 18200 18200 18200 57
528 20250310 122900 423311370 18200 18200 18200 18200 100
529 20250310 122800 421491370 18200 18200 18200 18200 0
530 20250310 122700 421491370 18200 18200 18200 18200 0
531 20250310 122600 421491370 18200 18280 18280 18200 364
532 20250310 122500 414837530 18210 18210 18210 18210 0
533 20250310 122400 414837530 18210 18290 18290 18210 65
534 20250310 122300 413652680 18250 18190 18250 18190 1680
535 20250310 122200 383073590 18180 18150 18180 18150 797
536 20250310 122100 368596850 18150 18150 18150 18140 64
537 20250310 122000 367435410 18150 18150 18150 18150 0
538 20250310 121900 367435410 18150 18150 18150 18150 0
539 20250310 121800 367435410 18150 18150 18150 18150 30
540 20250310 121700 366890910 18150 18150 18150 18150 0
541 20250310 121600 366890910 18150 18150 18150 18150 0
542 20250310 121500 366890910 18150 18150 18150 18150 0
543 20250310 121400 366890910 18150 18150 18150 18150 71
544 20250310 121300 365602260 18150 18150 18150 18150 0
545 20250310 121200 365602260 18150 18150 18150 18150 10
546 20250310 121100 365420760 18160 18160 18160 18160 45
547 20250310 121000 364603560 18160 18160 18160 18160 2
548 20250310 120900 364567240 18160 18150 18160 18150 24
549 20250310 120800 364131410 18160 18160 18160 18160 0
550 20250310 120700 364131410 18160 18160 18160 18160 0
551 20250310 120600 364131410 18160 18150 18160 18150 34
552 20250310 120500 363514270 18140 18140 18140 18140 0
553 20250310 120400 363514270 18140 18140 18140 18140 1
554 20250310 120300 363496130 18150 18150 18150 18150 53
555 20250310 120200 362534180 18140 18140 18140 18140 0
556 20250310 120100 362534180 18140 18140 18140 18140 10
557 20250310 120000 362352780 18150 18150 18150 18150 1
558 20250310 115900 362334630 18150 18150 18150 18150 1
559 20250310 115800 362316480 18150 18150 18150 18150 0
560 20250310 115700 362316480 18150 18150 18150 18150 10
561 20250310 115600 362134980 18150 18100 18150 18100 452
562 20250310 115500 353951280 18090 18090 18090 18090 48
563 20250310 115400 353082960 18090 18090 18090 18090 2
564 20250310 115300 353046780 18090 18090 18090 18090 0
565 20250310 115200 353046780 18090 18090 18090 18090 0
566 20250310 115100 353046780 18090 18090 18090 18090 4
567 20250310 115000 352974420 18090 18090 18090 18090 0
568 20250310 114900 352974420 18090 18090 18090 18090 0
569 20250310 114800 352974420 18090 18090 18090 18090 0
570 20250310 114700 352974420 18090 18090 18090 18090 170
571 20250310 114600 349899120 18010 18010 18010 18010 0
572 20250310 114500 349899120 18010 18010 18010 18010 0
573 20250310 114400 349899120 18010 18010 18010 18010 0
574 20250310 114300 349899120 18010 18010 18010 18010 0
575 20250310 114200 349899120 18010 18010 18010 18010 0
576 20250310 114100 349899120 18010 18010 18010 18010 0
577 20250310 114000 349899120 18010 18010 18010 18010 0
578 20250310 113900 349899120 18010 18010 18010 18010 0
579 20250310 113800 349899120 18010 18010 18010 18010 0
580 20250310 113700 349899120 18010 18010 18010 18010 0
581 20250310 113600 349899120 18010 18010 18010 18010 0
582 20250310 113500 349899120 18010 18010 18010 18010 0
583 20250310 113400 349899120 18010 18080 18080 18010 102
584 20250310 113300 348055120 18080 18100 18100 18080 193
585 20250310 113200 344561960 18100 18080 18100 18080 56
586 20250310 113100 343549360 18100 18100 18100 18100 0
587 20250310 113000 343549360 18100 18100 18100 18100 1
588 20250310 112900 343531260 18100 18100 18100 18100 1
589 20250310 112800 343513160 18080 18080 18080 18080 0
590 20250310 112700 343513160 18080 18080 18080 18080 0
591 20250310 112600 343513160 18080 18080 18080 18080 0
592 20250310 112500 343513160 18080 18080 18080 18080 9
593 20250310 112400 343350440 18100 18080 18100 18080 591
594 20250310 112300 332665140 18080 18080 18080 18080 0
595 20250310 112200 332665140 18080 18090 18100 18080 76
596 20250310 112100 331290450 18080 18070 18080 18070 291
597 20250310 112000 326029430 18070 18070 18070 18070 3
598 20250310 111900 325975220 18070 18070 18070 18070 0
599 20250310 111800 325975220 18070 18070 18070 18070 1
600 20250310 111700 325957150 18070 18070 18070 18070 1
601 20250310 111600 325939080 18070 18070 18070 18070 0
602 20250310 111500 325939080 18070 18070 18070 18070 0
603 20250310 111400 325939080 18070 18070 18070 18070 0
604 20250310 111300 325939080 18070 18070 18070 18070 0
605 20250310 111200 325939080 18070 18070 18070 18070 1
606 20250310 111100 325921010 18070 18070 18070 18070 0
607 20250310 111000 325921010 18070 18070 18070 18070 20
608 20250310 110900 325559610 18070 18070 18070 18070 14
609 20250310 110800 325306630 18070 18070 18070 18070 0
610 20250310 110700 325306630 18070 18070 18070 18070 1
611 20250310 110600 325288560 18070 18070 18070 18070 1
612 20250310 110500 325270490 18080 18080 18080 18080 0
613 20250310 110400 325270490 18080 18070 18080 18070 341
614 20250310 110300 319108590 17960 17960 17960 17960 1
615 20250310 110200 319090630 17960 18070 18070 17960 106
616 20250310 110100 317183770 18070 18070 18070 18070 2
617 20250310 110000 317147630 18070 18070 18070 18070 0
618 20250310 105900 317147630 18070 18070 18070 18070 1
619 20250310 105800 317129560 18070 18070 18070 18070 0
620 20250310 105700 317129560 18070 18070 18070 18070 0
621 20250310 105600 317129560 18070 18070 18070 18070 0
622 20250310 105500 317129560 18070 18070 18070 18070 10
623 20250310 105400 316948860 18070 18070 18070 18070 2
624 20250310 105300 316912720 18000 18000 18000 18000 0
625 20250310 105200 316912720 18000 18000 18000 18000 60
626 20250310 105100 315832720 18040 18040 18040 18040 140
627 20250310 105000 313307120 18040 18040 18040 18040 0
628 20250310 104900 313307120 18040 18040 18040 18040 1
629 20250310 104800 313289080 18010 18000 18010 18000 730
630 20250310 104700 300143020 17930 17930 17930 17930 5
631 20250310 104600 300053370 17980 17980 17980 17980 0
632 20250310 104500 300053370 17980 17980 17980 17980 0
633 20250310 104400 300053370 17980 17980 17980 17980 0
634 20250310 104300 300053370 17980 17960 17980 17960 1049
635 20250310 104200 281213310 17960 17960 17960 17960 10
636 20250310 104100 281033710 17960 17960 17960 17960 0
637 20250310 104000 281033710 17960 17960 17960 17960 10
638 20250310 103900 280854110 17920 17920 17920 17920 40
639 20250310 103800 280137310 17960 17960 17960 17960 10
640 20250310 103700 279957710 17870 17900 17910 17870 637
641 20250310 103600 268555860 17890 17890 17890 17890 3
642 20250310 103500 268502190 17900 17900 17900 17900 25
643 20250310 103400 268054690 17900 17900 17900 17880 459
644 20250310 103300 259838960 17910 17880 17910 17880 36
645 20250310 103200 259194550 17880 17900 17900 17880 442
646 20250310 103100 251287470 17900 17960 17960 17900 50
647 20250310 103000 250392140 17960 17960 17960 17960 0
648 20250310 102900 250392140 17960 17960 17960 17960 1
649 20250310 102800 250374180 17900 17920 17920 17900 908
650 20250310 102700 234119100 17910 17930 17930 17910 947
651 20250310 102600 217152100 17930 17950 17950 17930 174
652 20250310 102500 214031550 17990 17990 17990 17990 1
653 20250310 102400 214013560 18000 18000 18000 18000 0
654 20250310 102300 214013560 18000 18000 18000 18000 0
655 20250310 102200 214013560 18000 18000 18000 18000 0
656 20250310 102100 214013560 18000 17950 18000 17950 72
657 20250310 102000 212719360 17950 17950 17950 17950 14
658 20250310 101900 212468060 18000 18000 18000 18000 0
659 20250310 101800 212468060 18000 18000 18000 18000 1
660 20250310 101700 212450060 17990 17990 17990 17990 0
661 20250310 101600 212450060 17990 17990 17990 17990 0
662 20250310 101500 212450060 17990 17990 17990 17990 3
663 20250310 101400 212396090 17990 17920 17990 17920 6
664 20250310 101300 212288220 17920 17920 17920 17920 3
665 20250310 101200 212234460 17920 17940 17940 17920 51
666 20250310 101100 211319840 17940 17940 17940 17940 1
667 20250310 101000 211301900 17940 17940 17940 17940 0
668 20250310 100900 211301900 17940 17940 17940 17940 0
669 20250310 100800 211301900 17940 17940 17940 17940 0
670 20250310 100700 211301900 17940 17940 17940 17940 0
671 20250310 100600 211301900 17940 17940 17940 17940 88
672 20250310 100500 209723180 17940 17940 17940 17940 9
673 20250310 100400 209561720 17960 17960 17960 17960 15
674 20250310 100300 209292320 17960 17960 17960 17960 0
675 20250310 100200 209292320 17960 17970 17970 17960 500
676 20250310 100100 200310920 18000 18000 18000 18000 309
677 20250310 100000 194748920 18000 18000 18000 18000 53
678 20250310 095900 193794920 18000 18000 18000 18000 55
679 20250310 095800 192804920 18060 18060 18060 18060 0
680 20250310 095700 192804920 18060 18060 18060 18060 0
681 20250310 095600 192804920 18060 18080 18080 18060 6
682 20250310 095500 192696520 18090 18090 18090 18090 0
683 20250310 095400 192696520 18090 18090 18090 18090 1
684 20250310 095300 192678430 18090 18080 18090 18080 10
685 20250310 095200 192497550 18090 18070 18090 18060 226
686 20250310 095100 188412270 18060 18000 18080 18000 187
687 20250310 095000 185036870 18060 18080 18080 18000 311
688 20250310 094900 179424320 18080 18080 18080 18080 6
689 20250310 094800 179315840 18050 18050 18050 18050 0
690 20250310 094700 179315840 18050 18050 18050 18050 27
691 20250310 094600 178828490 18050 18050 18050 18050 0
692 20250310 094500 178828490 18050 18000 18050 18000 331
693 20250310 094400 172870440 18040 17970 18040 17970 35
694 20250310 094300 172241210 18000 18000 18000 18000 15
695 20250310 094200 171971210 18000 18000 18000 18000 30
696 20250310 094100 171431210 17970 17970 17970 17970 0
697 20250310 094000 171431210 17970 17970 17970 17970 55
698 20250310 093900 170442860 17960 17960 17960 17960 1
699 20250310 093800 170424900 17970 18010 18010 17970 81
700 20250310 093700 168966650 18100 18100 18100 18100 0
701 20250310 093600 168966650 18100 18100 18100 18100 75
702 20250310 093500 167609150 18020 18020 18020 18020 200
703 20250310 093400 164005150 18120 18120 18120 18120 0
704 20250310 093300 164005150 18120 18050 18120 18050 153
705 20250310 093200 161242250 18030 18020 18030 18020 74
706 20250310 093100 159908230 18010 17960 18010 17960 462
707 20250310 093000 151594770 17910 17910 17910 17910 0
708 20250310 092900 151594770 17910 17900 17910 17900 502
709 20250310 092800 142608960 17900 17900 17900 17900 135
710 20250310 092700 140192460 17890 17890 17890 17890 58
711 20250310 092600 139154840 17890 17890 17890 17890 0
712 20250310 092500 139154840 17890 17900 17900 17890 87
713 20250310 092400 137598130 17970 17970 17970 17970 0
714 20250310 092300 137598130 17970 17900 17970 17890 1096
715 20250310 092200 117981930 17910 17950 17960 17910 1800
716 20250310 092100 85719180 17950 17950 17950 17950 28
717 20250310 092000 85216580 17950 17950 17950 17950 8
718 20250310 091900 85072980 17950 17950 17950 17950 427
719 20250310 091800 77408330 17950 17950 17950 17950 34
720 20250310 091700 76798030 17950 17950 17950 17950 4
721 20250310 091600 76726230 17950 17950 17950 17950 0
722 20250310 091500 76726230 17950 17940 17950 17930 1114
723 20250310 091400 56745840 17940 17940 17950 17940 25
724 20250310 091300 56297280 17940 17950 17950 17940 196
725 20250310 091200 52780990 17940 18000 18000 17940 694
726 20250310 091100 40310680 18050 18050 18060 18020 116
727 20250310 091000 38219880 18050 18050 18050 18050 25
728 20250310 090900 37768630 18050 18050 18050 18050 8
729 20250310 090800 37624230 17960 17960 17960 17960 0
730 20250310 090700 37624230 17960 17980 17980 17960 90
731 20250310 090600 36007240 17980 18160 18160 17980 586
732 20250310 090500 25388680 18160 18160 18160 18160 0
733 20250310 090400 25388680 18160 18070 18160 18070 251
734 20250310 090300 20847700 18000 17950 18000 17920 342
735 20250310 090200 14694990 17950 18000 18000 17910 505
736 20250310 090100 5622140 17950 17950 17950 17950 0
737 20250310 090000 5622140 17950 17950 17960 17950 295