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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

635
047560/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193300,4743853550,18520,18520,18520,18520,9268
20250313,193200,4743853550,18520,18520,18520,18520,0
20250313,193100,4743853550,18520,18520,18520,18520,0
20250313,193000,4743853550,18520,18520,18520,18520,0
20250313,192900,4743853550,18520,18520,18520,18520,0
20250313,192800,4743853550,18520,18520,18520,18520,0
20250313,192700,4743853550,18520,18520,18520,18520,0
20250313,192600,4743853550,18520,18520,18520,18520,0
20250313,192500,4743853550,18520,18520,18520,18520,0
20250313,192400,4743853550,18520,18520,18520,18520,0
20250313,192300,4743853550,18520,18520,18520,18520,0
20250313,192200,4743853550,18520,18520,18520,18520,0
20250313,192100,4743853550,18520,18520,18520,18520,0
20250313,192000,4743853550,18520,18520,18520,18520,0
20250313,191900,4743853550,18520,18520,18520,18520,0
20250313,191800,4743853550,18520,18520,18520,18520,0
20250313,191700,4743853550,18520,18520,18520,18520,0
20250313,191600,4743853550,18520,18520,18520,18520,0
20250313,191500,4743853550,18520,18520,18520,18520,0
20250313,191400,4743853550,18520,18520,18520,18520,0
20250313,191300,4743853550,18520,18520,18520,18520,0
20250313,191200,4743853550,18520,18520,18520,18520,0
20250313,191100,4743853550,18520,18520,18520,18520,0
20250313,191000,4743853550,18520,18520,18520,18520,0
20250313,190900,4743853550,18520,18520,18520,18520,0
20250313,190800,4743853550,18520,18520,18520,18520,0
20250313,190700,4743853550,18520,18520,18520,18520,0
20250313,190600,4743853550,18520,18520,18520,18520,0
20250313,190500,4743853550,18520,18520,18520,18520,0
20250313,190400,4743853550,18520,18520,18520,18520,0
20250313,190300,4743853550,18520,18520,18520,18520,9268
20250313,190200,4743853550,18520,18520,18520,18520,0
20250313,190100,4743853550,18520,18520,18520,18520,0
20250313,190000,4743853550,18520,18520,18520,18520,0
20250313,185900,4743853550,18520,18520,18520,18520,0
20250313,185800,4743853550,18520,18520,18520,18520,0
20250313,185700,4743853550,18520,18520,18520,18520,0
20250313,185600,4743853550,18520,18520,18520,18520,0
20250313,185500,4743853550,18520,18520,18520,18520,0
20250313,185400,4743853550,18520,18520,18520,18520,0
20250313,185300,4743853550,18520,18520,18520,18520,0
20250313,185200,4743853550,18520,18520,18520,18520,0
20250313,185100,4743853550,18520,18520,18520,18520,0
20250313,185000,4743853550,18520,18520,18520,18520,0
20250313,184900,4743853550,18520,18520,18520,18520,0
20250313,184800,4743853550,18520,18520,18520,18520,0
20250313,184700,4743853550,18520,18520,18520,18520,0
20250313,184600,4743853550,18520,18520,18520,18520,0
20250313,184500,4743853550,18520,18520,18520,18520,0
20250313,184400,4743853550,18520,18520,18520,18520,0
20250313,184300,4743853550,18520,18520,18520,18520,0
20250313,184200,4743853550,18520,18520,18520,18520,0
20250313,184100,4743853550,18520,18520,18520,18520,0
20250313,184000,4743853550,18520,18520,18520,18520,0
20250313,183900,4743853550,18520,18520,18520,18520,0
20250313,183800,4743853550,18520,18520,18520,18520,0
20250313,183700,4743853550,18520,18520,18520,18520,0
20250313,183600,4743853550,18520,18520,18520,18520,0
20250313,183500,4743853550,18520,18520,18520,18520,0
20250313,183400,4743853550,18520,18520,18520,18520,0
20250313,183300,4743853550,18520,18520,18520,18520,9268
20250313,183200,4743853550,18520,18520,18520,18520,0
20250313,183100,4743853550,18520,18520,18520,18520,0
20250313,183000,4743853550,18520,18520,18520,18520,0
20250313,182900,4743853550,18520,18520,18520,18520,0
20250313,182800,4743853550,18520,18520,18520,18520,0
20250313,182700,4743853550,18520,18520,18520,18520,0
20250313,182600,4743853550,18520,18520,18520,18520,0
20250313,182500,4743853550,18520,18520,18520,18520,0
20250313,182400,4743853550,18520,18520,18520,18520,0
20250313,182300,4743853550,18520,18520,18520,18520,0
20250313,182200,4743853550,18520,18520,18520,18520,0
20250313,182100,4743853550,18520,18520,18520,18520,0
20250313,182000,4743853550,18520,18520,18520,18520,0
20250313,181900,4743853550,18520,18520,18520,18520,0
20250313,181800,4743853550,18520,18520,18520,18520,0
20250313,181700,4743853550,18520,18520,18520,18520,0
20250313,181600,4743853550,18520,18520,18520,18520,0
20250313,181500,4743853550,18520,18520,18520,18520,0
20250313,181400,4743853550,18520,18520,18520,18520,0
20250313,181300,4743853550,18520,18520,18520,18520,0
20250313,181200,4743853550,18520,18520,18520,18520,0
20250313,181100,4743853550,18520,18520,18520,18520,0
20250313,181000,4743853550,18520,18520,18520,18520,0
20250313,180900,4743853550,18520,18520,18520,18520,0
20250313,180800,4743853550,18520,18520,18520,18520,0
20250313,180700,4743853550,18520,18520,18520,18520,0
20250313,180600,4743853550,18520,18520,18520,18520,0
20250313,180500,4743853550,18520,18520,18520,18520,0
20250313,180400,4743853550,18520,18520,18520,18520,0
20250313,180300,4743853550,18520,18520,18520,18520,9268
20250313,180200,4743853550,18520,18520,18520,18520,0
20250313,180100,4743853550,18520,18520,18520,18520,0
20250313,180000,4743853550,18520,18520,18520,18520,0
20250313,175900,4743853550,18520,18520,18520,18520,0
20250313,175800,4743853550,18520,18520,18520,18520,0
20250313,175700,4743853550,18520,18520,18520,18520,0
20250313,175600,4743853550,18520,18520,18520,18520,0
20250313,175500,4743853550,18520,18520,18520,18520,0
20250313,175400,4743853550,18520,18520,18520,18520,0
20250313,175300,4743853550,18520,18520,18520,18520,0
20250313,175200,4743853550,18520,18520,18520,18520,0
20250313,175100,4743853550,18520,18520,18520,18520,0
20250313,175000,4743853550,18520,18520,18520,18520,0
20250313,174900,4743853550,18520,18520,18520,18520,0
20250313,174800,4743853550,18520,18520,18520,18520,0
20250313,174700,4743853550,18520,18520,18520,18520,0
20250313,174600,4743853550,18520,18520,18520,18520,0
20250313,174500,4743853550,18520,18520,18520,18520,0
20250313,174400,4743853550,18520,18520,18520,18520,0
20250313,174300,4743853550,18520,18520,18520,18520,0
20250313,174200,4743853550,18520,18520,18520,18520,0
20250313,174100,4743853550,18520,18520,18520,18520,0
20250313,174000,4743853550,18520,18520,18520,18520,0
20250313,173900,4743853550,18520,18520,18520,18520,0
20250313,173800,4743853550,18520,18520,18520,18520,0
20250313,173700,4743853550,18520,18520,18520,18520,0
20250313,173600,4743853550,18520,18520,18520,18520,0
20250313,173500,4743853550,18520,18520,18520,18520,0
20250313,173400,4743853550,18520,18520,18520,18520,0
20250313,173300,4743853550,18520,18520,18520,18520,9268
20250313,173200,4743853550,18520,18520,18520,18520,0
20250313,173100,4743853550,18520,18520,18520,18520,0
20250313,173000,4743853550,18520,18520,18520,18520,0
20250313,172900,4743853550,18520,18520,18520,18520,0
20250313,172800,4743853550,18520,18520,18520,18520,0
20250313,172700,4743853550,18520,18520,18520,18520,0
20250313,172600,4743853550,18520,18520,18520,18520,0
20250313,172500,4743853550,18520,18520,18520,18520,0
20250313,172400,4743853550,18520,18520,18520,18520,0
20250313,172300,4743853550,18520,18520,18520,18520,0
20250313,172200,4743853550,18520,18520,18520,18520,0
20250313,172100,4743853550,18520,18520,18520,18520,0
20250313,172000,4743853550,18520,18520,18520,18520,0
20250313,171900,4743853550,18520,18520,18520,18520,0
20250313,171800,4743853550,18520,18520,18520,18520,0
20250313,171700,4743853550,18520,18520,18520,18520,0
20250313,171600,4743853550,18520,18520,18520,18520,0
20250313,171500,4743853550,18520,18520,18520,18520,0
20250313,171400,4743853550,18520,18520,18520,18520,0
20250313,171300,4743853550,18520,18520,18520,18520,0
20250313,171200,4743853550,18520,18520,18520,18520,0
20250313,171100,4743853550,18520,18520,18520,18520,0
20250313,171000,4743853550,18520,18520,18520,18520,0
20250313,170900,4743853550,18520,18520,18520,18520,0
20250313,170800,4743853550,18520,18520,18520,18520,0
20250313,170700,4743853550,18520,18520,18520,18520,0
20250313,170600,4743853550,18520,18520,18520,18520,0
20250313,170500,4743853550,18520,18520,18520,18520,0
20250313,170400,4743853550,18520,18520,18520,18520,0
20250313,170300,4743853550,18520,18520,18520,18520,9268
20250313,170200,4743853550,18520,18520,18520,18520,0
20250313,170100,4743853550,18520,18520,18520,18520,0
20250313,170000,4743853550,18520,18520,18520,18520,0
20250313,165900,4743853550,18520,18520,18520,18520,0
20250313,165800,4743853550,18520,18520,18520,18520,0
20250313,165700,4743853550,18520,18520,18520,18520,0
20250313,165600,4743853550,18520,18520,18520,18520,0
20250313,165500,4743853550,18520,18520,18520,18520,0
20250313,165400,4743853550,18520,18520,18520,18520,0
20250313,165300,4743853550,18520,18520,18520,18520,0
20250313,165200,4743853550,18520,18520,18520,18520,0
20250313,165100,4743853550,18520,18520,18520,18520,0
20250313,165000,4743853550,18520,18520,18520,18520,0
20250313,164900,4743853550,18520,18520,18520,18520,0
20250313,164800,4743853550,18520,18520,18520,18520,0
20250313,164700,4743853550,18520,18520,18520,18520,0
20250313,164600,4743853550,18520,18520,18520,18520,0
20250313,164500,4743853550,18520,18520,18520,18520,0
20250313,164400,4743853550,18520,18520,18520,18520,0
20250313,164300,4743853550,18520,18520,18520,18520,0
20250313,164200,4743853550,18520,18520,18520,18520,0
20250313,164100,4743853550,18520,18520,18520,18520,0
20250313,164000,4743853550,18520,18520,18520,18520,0
20250313,163900,4743853550,18520,18520,18520,18520,0
20250313,163800,4743853550,18520,18520,18520,18520,0
20250313,163700,4743853550,18520,18520,18520,18520,0
20250313,163600,4743853550,18520,18520,18520,18520,0
20250313,163500,4743853550,18520,18520,18520,18520,0
20250313,163400,4743853550,18520,18520,18520,18520,0
20250313,163300,4743853550,18520,18520,18520,18520,9268
20250313,163200,4743853550,18520,18520,18520,18520,0
20250313,163100,4743853550,18520,18520,18520,18520,0
20250313,163000,4743853550,18520,18520,18520,18520,0
20250313,162900,4743853550,18520,18520,18520,18520,0
20250313,162800,4743853550,18520,18520,18520,18520,0
20250313,162700,4743853550,18520,18520,18520,18520,0
20250313,162600,4743853550,18520,18520,18520,18520,0
20250313,162500,4743853550,18520,18520,18520,18520,0
20250313,162400,4743853550,18520,18520,18520,18520,0
20250313,162300,4743853550,18520,18520,18520,18520,0
20250313,162200,4743853550,18520,18520,18520,18520,0
20250313,162100,4743853550,18520,18520,18520,18520,0
20250313,162000,4743853550,18520,18520,18520,18520,0
20250313,161900,4743853550,18520,18520,18520,18520,0
20250313,161800,4743853550,18520,18520,18520,18520,0
20250313,161700,4743853550,18520,18520,18520,18520,0
20250313,161600,4743853550,18520,18520,18520,18520,0
20250313,161500,4743853550,18520,18520,18520,18520,0
20250313,161400,4743853550,18520,18520,18520,18520,0
20250313,161300,4743853550,18520,18520,18520,18520,0
20250313,161200,4743853550,18520,18520,18520,18520,0
20250313,161100,4743853550,18520,18520,18520,18520,0
20250313,161000,4743853550,18520,18520,18520,18520,0
20250313,160900,4743853550,18520,18520,18520,18520,0
20250313,160800,4743853550,18520,18520,18520,18520,0
20250313,160700,4743853550,18520,18520,18520,18520,0
20250313,160600,4743853550,18520,18520,18520,18520,0
20250313,160500,4743853550,18520,18520,18520,18520,0
20250313,160400,4743853550,18520,18520,18520,18520,0
20250313,160300,4743853550,18520,18520,18520,18520,9268
20250313,160200,4743853550,18520,18520,18520,18520,0
20250313,160100,4743853550,18520,18520,18520,18520,0
20250313,160000,4743853550,18520,18520,18520,18520,0
20250313,155900,4743853550,18520,18520,18520,18520,0
20250313,155800,4743853550,18520,18520,18520,18520,0
20250313,155700,4743853550,18520,18520,18520,18520,0
20250313,155600,4743853550,18520,18520,18520,18520,0
20250313,155500,4743853550,18520,18520,18520,18520,0
20250313,155400,4743853550,18520,18520,18520,18520,0
20250313,155300,4743853550,18520,18520,18520,18520,0
20250313,155200,4743853550,18520,18520,18520,18520,0
20250313,155100,4743853550,18520,18520,18520,18520,0
20250313,155000,4743853550,18520,18520,18520,18520,0
20250313,154900,4743853550,18520,18520,18520,18520,0
20250313,154800,4743853550,18520,18520,18520,18520,0
20250313,154700,4743853550,18520,18520,18520,18520,0
20250313,154600,4743853550,18520,18520,18520,18520,0
20250313,154500,4743853550,18520,18520,18520,18520,0
20250313,154400,4743853550,18520,18520,18520,18520,0
20250313,154300,4743853550,18520,18520,18520,18520,0
20250313,154200,4743853550,18520,18520,18520,18520,0
20250313,154100,4743853550,18520,18520,18520,18520,0
20250313,154000,4743853550,18520,18520,18520,18520,0
20250313,153900,4743853550,18520,18520,18520,18520,0
20250313,153800,4743853550,18520,18520,18520,18520,0
20250313,153700,4743853550,18520,18520,18520,18520,0
20250313,153600,4743853550,18520,18520,18520,18520,0
20250313,153500,4743853550,18520,18520,18520,18520,0
20250313,153400,4743853550,18520,18520,18520,18520,0
20250313,153300,4743853550,18520,18520,18520,18520,9268
20250313,153200,4743853550,18520,18520,18520,18520,0
20250313,153100,4743853550,18520,18520,18520,18520,0
20250313,153000,4743853550,18520,18520,18520,18520,9268
20250313,152900,4572210190,18570,18570,18570,18570,0
20250313,152800,4572210190,18570,18570,18570,18570,0
20250313,152700,4572210190,18570,18570,18570,18570,0
20250313,152600,4572210190,18570,18570,18570,18570,0
20250313,152500,4572210190,18570,18570,18570,18570,0
20250313,152400,4572210190,18570,18570,18570,18570,0
20250313,152300,4572210190,18570,18570,18570,18570,0
20250313,152200,4572210190,18570,18570,18570,18570,0
20250313,152100,4572210190,18570,18570,18570,18570,0
20250313,152000,4572210190,18570,18570,18570,18570,0
20250313,151900,4572210190,18570,18560,18570,18550,693
20250313,151800,4559348000,18560,18560,18560,18560,26
20250313,151700,4558865440,18560,18600,18600,18560,117
20250313,151600,4556691940,18600,18600,18600,18600,20
20250313,151500,4556319940,18590,18560,18590,18550,407
20250313,151400,4548757820,18560,18565,18565,18560,50
20250313,151300,4547829770,18570,18550,18570,18550,1076
20250313,151200,4527863850,18550,18550,18550,18550,493
20250313,151100,4518718700,18550,18560,18560,18550,261
20250313,151000,4513875390,18560,18560,18560,18560,105
20250313,150900,4511926590,18560,18570,18570,18560,306
20250313,150800,4506246130,18560,18560,18560,18560,1793
20250313,150700,4472968050,18560,18550,18570,18550,280
20250313,150600,4467771910,18550,18560,18560,18550,375
20250313,150500,4460813660,18560,18550,18560,18550,82
20250313,150400,4459292460,18550,18550,18550,18540,240
20250313,150300,4454841060,18550,18550,18550,18550,188
20250313,150200,4451353660,18550,18570,18570,18550,160
20250313,150100,4448383960,18570,18570,18570,18570,8
20250313,150000,4448235400,18590,18590,18590,18590,0
20250313,145900,4448235400,18590,18590,18590,18590,0
20250313,145800,4448235400,18590,18550,18590,18550,534
20250313,145700,4438321670,18550,18570,18570,18550,58
20250313,145600,4437244690,18550,18550,18550,18550,15
20250313,145500,4436966440,18550,18570,18570,18550,112
20250313,145400,4434886720,18570,18550,18570,18550,227
20250313,145300,4430672700,18550,18550,18550,18550,315
20250313,145200,4424829450,18550,18560,18570,18550,108
20250313,145100,4422825210,18560,18560,18560,18560,123
20250313,145000,4420542330,18560,18550,18560,18550,165
20250313,144900,4417480470,18560,18560,18560,18560,864
20250313,144800,4401444630,18560,18550,18560,18550,282
20250313,144700,4396210820,18550,18560,18560,18550,80
20250313,144600,4394726530,18550,18560,18560,18550,903
20250313,144500,4377975820,18560,18550,18560,18550,80
20250313,144400,4376491540,18560,18560,18560,18560,157
20250313,144300,4373577620,18560,18560,18560,18560,101
20250313,144200,4371703060,18560,18560,18560,18560,400
20250313,144100,4364279060,18560,18560,18560,18560,33
20250313,144000,4363666580,18560,18560,18560,18560,77
20250313,143900,4362237460,18570,18575,18575,18570,7
20250313,143800,4362107465,18560,18570,18570,18560,277
20250313,143700,4356966145,18560,18580,18580,18560,888
20250313,143600,4340480775,18580,18580,18580,18580,51
20250313,143500,4339533195,18560,18560,18560,18560,96
20250313,143400,4337751435,18560,18560,18560,18560,0
20250313,143300,4337751435,18560,18600,18600,18560,291
20250313,143200,4332344785,18620,18630,18630,18620,11
20250313,143100,4332139955,18630,18630,18630,18630,11
20250313,143000,4331935025,18630,18630,18630,18630,393
20250313,142900,4324613435,18630,18620,18630,18620,299
20250313,142800,4319045565,18620,18620,18620,18620,0
20250313,142700,4319045565,18620,18590,18620,18590,51
20250313,142600,4318096185,18620,18580,18620,18580,260
20250313,142500,4313259525,18570,18570,18580,18570,67
20250313,142400,4312015290,18570,18580,18580,18570,165
20250313,142300,4308950090,18560,18610,18610,18560,2361
20250313,142200,4265115930,18620,18620,18620,18620,1
20250313,142100,4265097310,18610,18590,18610,18590,287
20250313,142000,4259761390,18590,18590,18590,18570,250
20250313,141900,4255115990,18580,18580,18580,18580,3
20250313,141800,4255060250,18570,18580,18580,18570,566
20250313,141700,4244549520,18580,18590,18590,18580,129
20250313,141600,4242152300,18590,18590,18590,18590,1
20250313,141500,4242133710,18570,18600,18600,18570,435
20250313,141400,4234050310,18600,18600,18600,18600,60
20250313,141300,4232934310,18610,18600,18610,18600,2
20250313,141200,4232897100,18600,18600,18600,18600,45
20250313,141100,4232060100,18600,18610,18610,18600,651
20250313,141000,4219949970,18600,18600,18600,18600,0
20250313,140900,4219949970,18600,18600,18600,18600,68
20250313,140800,4218685170,18600,18600,18600,18600,158
20250313,140700,4215746370,18610,18610,18610,18600,35
20250313,140600,4215095120,18600,18620,18620,18600,64
20250313,140500,4213904340,18630,18640,18640,18630,101
20250313,140400,4212022700,18620,18630,18630,18620,208
20250313,140300,4208148760,18630,18640,18640,18630,37
20250313,140200,4207459250,18640,18640,18640,18640,12
20250313,140100,4207235570,18640,18640,18640,18640,53
20250313,140000,4206247650,18650,18650,18650,18650,94
20250313,135900,4204494550,18680,18680,18680,18680,104
20250313,135800,4202551830,18680,18680,18680,18680,116
20250313,135700,4200384950,18680,18680,18680,18680,45
20250313,135600,4199544350,18680,18650,18680,18650,386
20250313,135500,4192345420,18650,18650,18650,18650,1
20250313,135400,4192326770,18640,18620,18640,18620,805
20250313,135300,4177327590,18620,18570,18620,18570,1353
20250313,135200,4152164630,18570,18600,18600,18570,301
20250313,135100,4146575030,18570,18570,18570,18570,290
20250313,135000,4141189730,18570,18590,18590,18570,288
20250313,134900,4135841430,18590,18590,18590,18590,4
20250313,134800,4135767070,18590,18590,18590,18590,5
20250313,134700,4135674120,18590,18560,18600,18560,18
20250313,134600,4135339970,18560,18560,18570,18560,101
20250313,134500,4133465360,18560,18560,18560,18560,88
20250313,134400,4131832080,18560,18590,18590,18560,778
20250313,134300,4117386810,18600,18600,18600,18600,40
20250313,134200,4116642810,18600,18600,18600,18600,50
20250313,134100,4115712810,18600,18610,18610,18600,1724
20250313,134000,4083640250,18620,18620,18620,18620,80
20250313,133900,4082150650,18620,18620,18620,18620,100
20250313,133800,4080288650,18630,18630,18630,18630,49
20250313,133700,4079375780,18630,18620,18630,18620,71
20250313,133600,4078053650,18620,18620,18620,18620,0
20250313,133500,4078053650,18620,18620,18620,18620,185
20250313,133400,4074608950,18620,18620,18620,18620,51
20250313,133300,4073659330,18620,18630,18630,18620,700
20250313,133200,4060625320,18620,18620,18620,18620,207
20250313,133100,4056770980,18610,18620,18620,18610,11
20250313,133000,4056566180,18610,18600,18610,18600,65
20250313,132900,4055356540,18600,18590,18600,18590,175
20250313,132800,4052101990,18580,18590,18590,18580,128
20250313,132700,4049722520,18580,18580,18580,18580,0
20250313,132600,4049722520,18580,18590,18590,18580,113
20250313,132500,4047621870,18580,18580,18580,18580,0
20250313,132400,4047621870,18580,18580,18580,18580,5
20250313,132300,4047528970,18580,18580,18580,18580,0
20250313,132200,4047528970,18580,18580,18580,18560,75
20250313,132100,4046136690,18580,18590,18590,18580,152
20250313,132000,4043311510,18590,18600,18600,18590,150
20250313,131900,4040522960,18580,18580,18580,18580,0
20250313,131800,4040522960,18580,18580,18580,18580,0
20250313,131700,4040522960,18580,18580,18580,18580,9
20250313,131600,4040355740,18630,18640,18640,18630,34
20250313,131500,4039722220,18640,18640,18640,18640,25
20250313,131400,4039256220,18580,18640,18645,18580,159
20250313,131300,4036292560,18640,18560,18640,18560,276
20250313,131200,4031166210,18560,18560,18560,18560,232
20250313,131100,4026860290,18560,18550,18560,18530,745
20250313,131000,4013039310,18560,18560,18560,18560,2
20250313,130900,4013002190,18560,18560,18560,18560,0
20250313,130800,4013002190,18560,18530,18560,18530,94
20250313,130700,4011259830,18530,18530,18530,18530,116
20250313,130600,4009110350,18520,18530,18530,18520,295
20250313,130500,4003646900,18530,18520,18530,18520,21
20250313,130400,4003257970,18520,18530,18530,18520,41
20250313,130300,4002498250,18530,18530,18530,18530,75
20250313,130200,4001108500,18520,18550,18560,18520,123
20250313,130100,3998829410,18560,18520,18560,18520,9
20250313,130000,3998662690,18520,18520,18520,18520,92
20250313,125900,3996958850,18520,18530,18530,18510,322
20250313,125800,3990995020,18570,18530,18570,18520,121
20250313,125700,3988753650,18530,18530,18530,18530,197
20250313,125600,3985103240,18530,18550,18550,18530,378
20250313,125500,3978095970,18540,18540,18580,18540,1094
20250313,125400,3957805070,18540,18550,18580,18530,823
20250313,125300,3942544150,18560,18580,18580,18560,1023
20250313,125200,3923551560,18580,18570,18580,18570,453
20250313,125100,3915136560,18560,18570,18580,18560,1109
20250313,125000,3894548310,18580,18620,18620,18570,892
20250313,124900,3877962760,18620,18630,18630,18610,495
20250313,124800,3868747030,18630,18670,18670,18630,1263
20250313,124700,3845196860,18670,18680,18680,18670,558
20250313,124600,3834778970,18690,18690,18690,18680,107
20250313,124500,3832780140,18680,18690,18690,18680,185
20250313,124400,3829324290,18690,18690,18690,18690,2
20250313,124300,3829286910,18680,18680,18680,18680,62
20250313,124200,3828128750,18690,18690,18690,18680,145
20250313,124100,3825420090,18690,18690,18690,18690,120
20250313,124000,3823177290,18690,18700,18700,18690,165
20250313,123900,3820092370,18720,18720,18720,18720,74
20250313,123800,3818707090,18720,18690,18720,18690,76
20250313,123700,3817285870,18690,18720,18730,18690,919
20250313,123600,3800087770,18720,18720,18720,18720,109
20250313,123500,3798047290,18700,18700,18700,18700,61
20250313,123400,3796906590,18700,18720,18720,18700,307
20250313,123300,3791163690,18720,18720,18720,18720,0
20250313,123200,3791163690,18720,18720,18720,18720,67
20250313,123100,3789909450,18720,18720,18720,18720,8
20250313,123000,3789759690,18690,18690,18690,18690,10
20250313,122900,3789572790,18690,18700,18700,18690,97
20250313,122800,3787759050,18690,18690,18690,18690,0
20250313,122700,3787759050,18690,18690,18690,18690,66
20250313,122600,3786525510,18690,18690,18690,18690,5
20250313,122500,3786432060,18690,18700,18700,18690,20
20250313,122400,3786058210,18690,18690,18690,18690,0
20250313,122300,3786058210,18690,18690,18690,18690,184
20250313,122200,3782619250,18690,18690,18690,18690,106
20250313,122100,3780638110,18690,18710,18710,18690,1057
20250313,122000,3760868300,18700,18710,18760,18700,66
20250313,121900,3759630950,18700,18700,18700,18700,0
20250313,121800,3759630950,18700,18700,18700,18700,32
20250313,121700,3759032550,18700,18700,18700,18690,241
20250313,121600,3754526870,18690,18690,18690,18690,0
20250313,121500,3754526870,18690,18690,18690,18690,64
20250313,121400,3753330710,18690,18690,18690,18690,27
20250313,121300,3752826080,18700,18700,18700,18700,150
20250313,121200,3750021080,18700,18700,18700,18700,13
20250313,121100,3749777980,18770,18770,18770,18770,1
20250313,121000,3749759210,18770,18770,18770,18770,2
20250313,120900,3749721670,18770,18680,18770,18680,7
20250313,120800,3749590820,18680,18770,18780,18680,215
20250313,120700,3745562920,18680,18700,18700,18680,50
20250313,120600,3744628430,18700,18700,18700,18700,814
20250313,120500,3729406630,18700,18690,18700,18690,169
20250313,120400,3726247950,18700,18720,18720,18700,1002
20250313,120300,3707506790,18730,18740,18740,18730,484
20250313,120200,3698438200,18750,18750,18750,18750,267
20250313,120100,3693431950,18750,18750,18750,18750,358
20250313,120000,3686719450,18750,18750,18750,18750,0
20250313,115900,3686719450,18750,18750,18750,18750,160
20250313,115800,3683719450,18750,18750,18750,18750,0
20250313,115700,3683719450,18750,18750,18750,18750,116
20250313,115600,3681544450,18790,18780,18790,18760,478
20250313,115500,3672574720,18780,18800,18800,18780,2
20250313,115400,3672537140,18800,18800,18800,18800,0
20250313,115300,3672537140,18800,18800,18800,18800,0
20250313,115200,3672537140,18800,18800,18800,18800,0
20250313,115100,3672537140,18800,18800,18800,18785,1076
20250313,115000,3652308355,18780,18780,18780,18780,0
20250313,114900,3652308355,18780,18800,18800,18780,26
20250313,114800,3651820055,18800,18790,18810,18790,425
20250313,114700,3643830045,18780,18800,18800,18780,113
20250313,114600,3641705905,18790,18790,18790,18790,4
20250313,114500,3641630745,18780,18770,18780,18770,21
20250313,114400,3641236375,18780,18780,18780,18780,0
20250313,114300,3641236375,18780,18780,18780,18780,49
20250313,114200,3640316155,18780,18760,18780,18760,1048
20250313,114100,3620645995,18770,18770,18770,18760,106
20250313,114000,3618657375,18770,18770,18770,18770,50
20250313,113900,3617718875,18760,18750,18760,18750,123
20250313,113800,3615411455,18760,18740,18760,18730,173
20250313,113700,3612170150,18760,18760,18760,18760,1
20250313,113600,3612151390,18730,18720,18730,18720,59
20250313,113500,3611046770,18720,18720,18720,18720,62
20250313,113400,3609886130,18730,18730,18730,18720,40
20250313,113300,3609137070,18770,18770,18770,18770,0
20250313,113200,3609137070,18770,18740,18770,18730,153
20250313,113100,3606269990,18770,18740,18770,18740,60
20250313,113000,3605144090,18740,18740,18740,18740,197
20250313,112900,3601452310,18740,18740,18740,18740,39
20250313,112800,3600721450,18740,18750,18750,18740,351
20250313,112700,3594140470,18750,18760,18760,18750,287
20250313,112600,3588756830,18760,18770,18770,18760,116
20250313,112500,3586580170,18770,18780,18780,18770,85
20250313,112400,3584984620,18780,18800,18800,18780,100
20250313,112300,3583106020,18800,18780,18800,18780,115
20250313,112200,3580945980,18770,18780,18780,18770,372
20250313,112100,3573963240,18770,18780,18780,18770,252
20250313,112000,3569231680,18780,18790,18790,18780,579
20250313,111900,3558353010,18790,18800,18800,18790,64
20250313,111800,3557150360,18800,18810,18810,18800,1720
20250313,111700,3524807650,18820,18830,18830,18820,1209
20250313,111600,3502048490,18830,18850,18850,18830,60
20250313,111500,3500918490,18850,18830,18850,18830,150
20250313,111400,3498092030,18830,18830,18830,18830,127
20250313,111300,3495700620,18830,18830,18830,18830,595
20250313,111200,3484496770,18830,18830,18830,18830,395
20250313,111100,3477058920,18830,18840,18840,18830,262
20250313,111000,3472122920,18850,18890,18890,18850,140
20250313,110900,3469483500,18880,18870,18880,18870,236
20250313,110800,3465030130,18900,18890,18900,18870,587
20250313,110700,3453937520,18870,18870,18870,18870,59
20250313,110600,3452824190,18890,18860,18890,18860,20
20250313,110500,3452446570,18850,18850,18850,18850,1
20250313,110400,3452427720,18840,18840,18840,18840,108
20250313,110300,3450393000,18840,18850,18860,18840,403
20250313,110200,3442799570,18860,18890,18890,18860,138
20250313,110100,3440196420,18900,18900,18900,18900,0
20250313,110000,3440196420,18900,18900,18900,18900,3
20250313,105900,3440139720,18900,18860,18900,18860,260
20250313,105800,3435235520,18900,18900,18900,18900,1
20250313,105700,3435216620,18910,18900,18910,18900,74
20250313,105600,3433817520,18910,18910,18910,18910,0
20250313,105500,3433817520,18910,18890,18910,18890,346
20250313,105400,3427280280,18840,18860,18860,18840,1080
20250313,105300,3406921110,18890,18890,18890,18890,50
20250313,105200,3405976610,18860,18860,18860,18860,154
20250313,105100,3403072170,18850,18850,18850,18850,0
20250313,105000,3403072170,18850,18870,18870,18850,693
20250313,104900,3390006580,18870,18870,18870,18870,227
20250313,104800,3385723090,18870,18890,18890,18870,3
20250313,104700,3385666440,18890,18890,18890,18890,274
20250313,104600,3380490580,18870,18870,18870,18870,0
20250313,104500,3380490580,18870,18880,18880,18870,874
20250313,104400,3363997370,18880,18880,18880,18880,275
20250313,104300,3358805370,18880,18910,18910,18880,291
20250313,104200,3353307510,18910,18910,18910,18900,556
20250313,104100,3342798550,18920,18920,18920,18920,101
20250313,104000,3340887630,18920,18910,18920,18910,123
20250313,103900,3338560510,18920,18910,18920,18910,423
20250313,103800,3330561350,18910,18910,18910,18900,169
20250313,103700,3327366560,18890,18890,18910,18890,616
20250313,103600,3315730300,18890,18920,18920,18890,206
20250313,103500,3311836770,18920,18900,18930,18900,76
20250313,103400,3310399860,18900,18910,18920,18900,318
20250313,103300,3304386705,18920,18920,18920,18910,112
20250313,103200,3302268665,18920,18910,18920,18910,7
20250313,103100,3302136275,18920,18950,18950,18920,333
20250313,103000,3295834695,18950,18930,18950,18930,164
20250313,102900,3292728715,18940,18940,18940,18940,69
20250313,102800,3291421855,18950,18920,18950,18920,29
20250313,102700,3290872845,18950,18940,18950,18920,24
20250313,102600,3290418195,18940,18920,18940,18920,209
20250313,102500,3286463895,18920,18940,18960,18920,36
20250313,102400,3285782255,18930,18930,18930,18930,536
20250313,102300,3275635775,18930,18960,18960,18920,361
20250313,102200,3268801085,18950,18950,18980,18950,47
20250313,102100,3267910195,18950,18950,18950,18950,6
20250313,102000,3267796495,18950,18960,18990,18950,420
20250313,101900,3259835575,18960,19000,19000,18960,907
20250313,101800,3242621855,18990,18970,18990,18970,2688
20250313,101700,3191614255,18960,18980,18980,18950,726
20250313,101600,3177842945,18980,18960,18980,18960,829
20250313,101500,3162119075,18960,18910,18960,18910,1171
20250313,101400,3139952075,18910,18910,18910,18910,184
20250313,101300,3136472635,18900,18870,18900,18870,1004
20250313,101200,3117512045,18870,18880,18880,18870,64
20250313,101100,3116304305,18880,18870,18880,18870,33
20250313,101000,3115681315,18870,18870,18870,18850,102
20250313,100900,3113756655,18870,18860,18870,18840,490
20250313,100800,3104518435,18870,18870,18890,18870,860
20250313,100700,3088286635,18870,18870,18870,18840,1058
20250313,100600,3068322445,18870,18870,18870,18860,369
20250313,100500,3061360405,18870,18840,18870,18840,574
20250313,100400,3050541095,18840,18840,18840,18840,519
20250313,100300,3040763135,18840,18840,18840,18840,307
20250313,100200,3034979255,18840,18840,18850,18840,534
20250313,100100,3024917855,18860,18840,18860,18840,1223
20250313,100000,3001875315,18840,18850,18870,18840,178
20250313,095900,2998520745,18850,18845,18860,18835,1570
20250313,095800,2968939985,18850,18860,18880,18850,318
20250313,095700,2962944295,18910,18930,18930,18910,179
20250313,095600,2959556005,18930,18910,18930,18910,274
20250313,095500,2954373225,18910,18880,18930,18880,1312
20250313,095400,2929565585,18810,18830,18880,18790,6963
20250313,095300,2798546865,18830,18890,18890,18830,4281
20250313,095200,2717810145,18890,18910,18920,18890,86
20250313,095100,2716184115,18930,18930,18930,18890,1124
20250313,095000,2694939185,18930,18885,18940,18885,1294
20250313,094900,2670495620,18890,18930,18930,18880,2013
20250313,094800,2632457920,18910,18900,18910,18900,1026
20250313,094700,2613059250,18900,18940,18950,18900,636
20250313,094600,2601028950,18950,18910,18950,18890,490
20250313,094500,2591764060,18910,18890,18910,18890,621
20250313,094400,2580033350,18880,18870,18910,18860,959
20250313,094300,2561932530,18860,18870,18880,18860,957
20250313,094200,2543874920,18880,18920,18940,18870,3181
20250313,094100,2483813130,18950,18950,19020,18900,3667
20250313,094000,2414417790,18950,19060,19070,18950,2996
20250313,093900,2357472430,19070,19110,19110,18950,8120
20250313,093800,2203089180,19050,19080,19120,19040,3592
20250313,093700,2134545160,19040,19080,19080,19010,4634
20250313,093600,2046326770,19080,19070,19090,19010,3844
20250313,093500,1973102790,19050,19110,19140,19030,8469
20250313,093400,1811303060,19080,18970,19110,18930,16086
20250313,093300,1505069450,18970,18930,18970,18900,6246
20250313,093200,1386783350,18960,18880,18960,18880,3777
20250313,093100,1315243130,18890,18890,18940,18870,10969
20250313,093000,1107921430,18900,18910,18940,18870,11610
20250313,092900,888323040,18920,18910,18920,18810,6120
20250313,092800,772776380,18900,18880,18930,18810,6701
20250313,092700,646170360,18880,18800,18880,18760,2089
20250313,092600,606844750,18820,18850,18870,18800,402
20250313,092500,599278430,18870,18810,18880,18800,6495
20250313,092400,476817730,18810,18710,18810,18710,2574
20250313,092300,428507040,18710,18720,18720,18710,167
20250313,092200,425381950,18730,18740,18740,18710,62
20250313,092100,424221160,18740,18740,18740,18740,0
20250313,092000,424221160,18740,18740,18740,18700,384
20250313,091900,417025800,18660,18660,18710,18660,634
20250313,091800,405169260,18660,18700,18700,18660,80
20250313,091700,403674260,18700,18700,18700,18700,516
20250313,091600,394025060,18700,18700,18700,18700,71
20250313,091500,392697360,18700,18680,18760,18680,2492
20250313,091400,346136340,18690,18650,18690,18630,1724
20250313,091300,313978870,18680,18650,18680,18650,899
20250313,091200,297208920,18650,18680,18680,18650,1798
20250313,091100,263664290,18680,18680,18700,18680,124
20250313,091000,261346790,18680,18710,18720,18680,543
20250313,090900,251190910,18720,18780,18780,18720,1708
20250313,090800,219179430,18800,18790,18800,18740,354
20250313,090700,212528310,18790,18760,18810,18740,1146
20250313,090600,191026190,18810,18790,18810,18760,1049
20250313,090500,171320670,18800,18800,18820,18780,834
20250313,090400,155646060,18800,18840,18840,18800,366
20250313,090300,148756300,18790,18830,18850,18790,1500
20250313,090200,120503980,18820,18770,18840,18760,1494
20250313,090100,92416110,18770,18800,18840,18770,681
20250313,090000,79609460,18800,18630,18850,18630,4253
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 193300 4743853550 18520 18520 18520 18520 9268
3 20250313 193200 4743853550 18520 18520 18520 18520 0
4 20250313 193100 4743853550 18520 18520 18520 18520 0
5 20250313 193000 4743853550 18520 18520 18520 18520 0
6 20250313 192900 4743853550 18520 18520 18520 18520 0
7 20250313 192800 4743853550 18520 18520 18520 18520 0
8 20250313 192700 4743853550 18520 18520 18520 18520 0
9 20250313 192600 4743853550 18520 18520 18520 18520 0
10 20250313 192500 4743853550 18520 18520 18520 18520 0
11 20250313 192400 4743853550 18520 18520 18520 18520 0
12 20250313 192300 4743853550 18520 18520 18520 18520 0
13 20250313 192200 4743853550 18520 18520 18520 18520 0
14 20250313 192100 4743853550 18520 18520 18520 18520 0
15 20250313 192000 4743853550 18520 18520 18520 18520 0
16 20250313 191900 4743853550 18520 18520 18520 18520 0
17 20250313 191800 4743853550 18520 18520 18520 18520 0
18 20250313 191700 4743853550 18520 18520 18520 18520 0
19 20250313 191600 4743853550 18520 18520 18520 18520 0
20 20250313 191500 4743853550 18520 18520 18520 18520 0
21 20250313 191400 4743853550 18520 18520 18520 18520 0
22 20250313 191300 4743853550 18520 18520 18520 18520 0
23 20250313 191200 4743853550 18520 18520 18520 18520 0
24 20250313 191100 4743853550 18520 18520 18520 18520 0
25 20250313 191000 4743853550 18520 18520 18520 18520 0
26 20250313 190900 4743853550 18520 18520 18520 18520 0
27 20250313 190800 4743853550 18520 18520 18520 18520 0
28 20250313 190700 4743853550 18520 18520 18520 18520 0
29 20250313 190600 4743853550 18520 18520 18520 18520 0
30 20250313 190500 4743853550 18520 18520 18520 18520 0
31 20250313 190400 4743853550 18520 18520 18520 18520 0
32 20250313 190300 4743853550 18520 18520 18520 18520 9268
33 20250313 190200 4743853550 18520 18520 18520 18520 0
34 20250313 190100 4743853550 18520 18520 18520 18520 0
35 20250313 190000 4743853550 18520 18520 18520 18520 0
36 20250313 185900 4743853550 18520 18520 18520 18520 0
37 20250313 185800 4743853550 18520 18520 18520 18520 0
38 20250313 185700 4743853550 18520 18520 18520 18520 0
39 20250313 185600 4743853550 18520 18520 18520 18520 0
40 20250313 185500 4743853550 18520 18520 18520 18520 0
41 20250313 185400 4743853550 18520 18520 18520 18520 0
42 20250313 185300 4743853550 18520 18520 18520 18520 0
43 20250313 185200 4743853550 18520 18520 18520 18520 0
44 20250313 185100 4743853550 18520 18520 18520 18520 0
45 20250313 185000 4743853550 18520 18520 18520 18520 0
46 20250313 184900 4743853550 18520 18520 18520 18520 0
47 20250313 184800 4743853550 18520 18520 18520 18520 0
48 20250313 184700 4743853550 18520 18520 18520 18520 0
49 20250313 184600 4743853550 18520 18520 18520 18520 0
50 20250313 184500 4743853550 18520 18520 18520 18520 0
51 20250313 184400 4743853550 18520 18520 18520 18520 0
52 20250313 184300 4743853550 18520 18520 18520 18520 0
53 20250313 184200 4743853550 18520 18520 18520 18520 0
54 20250313 184100 4743853550 18520 18520 18520 18520 0
55 20250313 184000 4743853550 18520 18520 18520 18520 0
56 20250313 183900 4743853550 18520 18520 18520 18520 0
57 20250313 183800 4743853550 18520 18520 18520 18520 0
58 20250313 183700 4743853550 18520 18520 18520 18520 0
59 20250313 183600 4743853550 18520 18520 18520 18520 0
60 20250313 183500 4743853550 18520 18520 18520 18520 0
61 20250313 183400 4743853550 18520 18520 18520 18520 0
62 20250313 183300 4743853550 18520 18520 18520 18520 9268
63 20250313 183200 4743853550 18520 18520 18520 18520 0
64 20250313 183100 4743853550 18520 18520 18520 18520 0
65 20250313 183000 4743853550 18520 18520 18520 18520 0
66 20250313 182900 4743853550 18520 18520 18520 18520 0
67 20250313 182800 4743853550 18520 18520 18520 18520 0
68 20250313 182700 4743853550 18520 18520 18520 18520 0
69 20250313 182600 4743853550 18520 18520 18520 18520 0
70 20250313 182500 4743853550 18520 18520 18520 18520 0
71 20250313 182400 4743853550 18520 18520 18520 18520 0
72 20250313 182300 4743853550 18520 18520 18520 18520 0
73 20250313 182200 4743853550 18520 18520 18520 18520 0
74 20250313 182100 4743853550 18520 18520 18520 18520 0
75 20250313 182000 4743853550 18520 18520 18520 18520 0
76 20250313 181900 4743853550 18520 18520 18520 18520 0
77 20250313 181800 4743853550 18520 18520 18520 18520 0
78 20250313 181700 4743853550 18520 18520 18520 18520 0
79 20250313 181600 4743853550 18520 18520 18520 18520 0
80 20250313 181500 4743853550 18520 18520 18520 18520 0
81 20250313 181400 4743853550 18520 18520 18520 18520 0
82 20250313 181300 4743853550 18520 18520 18520 18520 0
83 20250313 181200 4743853550 18520 18520 18520 18520 0
84 20250313 181100 4743853550 18520 18520 18520 18520 0
85 20250313 181000 4743853550 18520 18520 18520 18520 0
86 20250313 180900 4743853550 18520 18520 18520 18520 0
87 20250313 180800 4743853550 18520 18520 18520 18520 0
88 20250313 180700 4743853550 18520 18520 18520 18520 0
89 20250313 180600 4743853550 18520 18520 18520 18520 0
90 20250313 180500 4743853550 18520 18520 18520 18520 0
91 20250313 180400 4743853550 18520 18520 18520 18520 0
92 20250313 180300 4743853550 18520 18520 18520 18520 9268
93 20250313 180200 4743853550 18520 18520 18520 18520 0
94 20250313 180100 4743853550 18520 18520 18520 18520 0
95 20250313 180000 4743853550 18520 18520 18520 18520 0
96 20250313 175900 4743853550 18520 18520 18520 18520 0
97 20250313 175800 4743853550 18520 18520 18520 18520 0
98 20250313 175700 4743853550 18520 18520 18520 18520 0
99 20250313 175600 4743853550 18520 18520 18520 18520 0
100 20250313 175500 4743853550 18520 18520 18520 18520 0
101 20250313 175400 4743853550 18520 18520 18520 18520 0
102 20250313 175300 4743853550 18520 18520 18520 18520 0
103 20250313 175200 4743853550 18520 18520 18520 18520 0
104 20250313 175100 4743853550 18520 18520 18520 18520 0
105 20250313 175000 4743853550 18520 18520 18520 18520 0
106 20250313 174900 4743853550 18520 18520 18520 18520 0
107 20250313 174800 4743853550 18520 18520 18520 18520 0
108 20250313 174700 4743853550 18520 18520 18520 18520 0
109 20250313 174600 4743853550 18520 18520 18520 18520 0
110 20250313 174500 4743853550 18520 18520 18520 18520 0
111 20250313 174400 4743853550 18520 18520 18520 18520 0
112 20250313 174300 4743853550 18520 18520 18520 18520 0
113 20250313 174200 4743853550 18520 18520 18520 18520 0
114 20250313 174100 4743853550 18520 18520 18520 18520 0
115 20250313 174000 4743853550 18520 18520 18520 18520 0
116 20250313 173900 4743853550 18520 18520 18520 18520 0
117 20250313 173800 4743853550 18520 18520 18520 18520 0
118 20250313 173700 4743853550 18520 18520 18520 18520 0
119 20250313 173600 4743853550 18520 18520 18520 18520 0
120 20250313 173500 4743853550 18520 18520 18520 18520 0
121 20250313 173400 4743853550 18520 18520 18520 18520 0
122 20250313 173300 4743853550 18520 18520 18520 18520 9268
123 20250313 173200 4743853550 18520 18520 18520 18520 0
124 20250313 173100 4743853550 18520 18520 18520 18520 0
125 20250313 173000 4743853550 18520 18520 18520 18520 0
126 20250313 172900 4743853550 18520 18520 18520 18520 0
127 20250313 172800 4743853550 18520 18520 18520 18520 0
128 20250313 172700 4743853550 18520 18520 18520 18520 0
129 20250313 172600 4743853550 18520 18520 18520 18520 0
130 20250313 172500 4743853550 18520 18520 18520 18520 0
131 20250313 172400 4743853550 18520 18520 18520 18520 0
132 20250313 172300 4743853550 18520 18520 18520 18520 0
133 20250313 172200 4743853550 18520 18520 18520 18520 0
134 20250313 172100 4743853550 18520 18520 18520 18520 0
135 20250313 172000 4743853550 18520 18520 18520 18520 0
136 20250313 171900 4743853550 18520 18520 18520 18520 0
137 20250313 171800 4743853550 18520 18520 18520 18520 0
138 20250313 171700 4743853550 18520 18520 18520 18520 0
139 20250313 171600 4743853550 18520 18520 18520 18520 0
140 20250313 171500 4743853550 18520 18520 18520 18520 0
141 20250313 171400 4743853550 18520 18520 18520 18520 0
142 20250313 171300 4743853550 18520 18520 18520 18520 0
143 20250313 171200 4743853550 18520 18520 18520 18520 0
144 20250313 171100 4743853550 18520 18520 18520 18520 0
145 20250313 171000 4743853550 18520 18520 18520 18520 0
146 20250313 170900 4743853550 18520 18520 18520 18520 0
147 20250313 170800 4743853550 18520 18520 18520 18520 0
148 20250313 170700 4743853550 18520 18520 18520 18520 0
149 20250313 170600 4743853550 18520 18520 18520 18520 0
150 20250313 170500 4743853550 18520 18520 18520 18520 0
151 20250313 170400 4743853550 18520 18520 18520 18520 0
152 20250313 170300 4743853550 18520 18520 18520 18520 9268
153 20250313 170200 4743853550 18520 18520 18520 18520 0
154 20250313 170100 4743853550 18520 18520 18520 18520 0
155 20250313 170000 4743853550 18520 18520 18520 18520 0
156 20250313 165900 4743853550 18520 18520 18520 18520 0
157 20250313 165800 4743853550 18520 18520 18520 18520 0
158 20250313 165700 4743853550 18520 18520 18520 18520 0
159 20250313 165600 4743853550 18520 18520 18520 18520 0
160 20250313 165500 4743853550 18520 18520 18520 18520 0
161 20250313 165400 4743853550 18520 18520 18520 18520 0
162 20250313 165300 4743853550 18520 18520 18520 18520 0
163 20250313 165200 4743853550 18520 18520 18520 18520 0
164 20250313 165100 4743853550 18520 18520 18520 18520 0
165 20250313 165000 4743853550 18520 18520 18520 18520 0
166 20250313 164900 4743853550 18520 18520 18520 18520 0
167 20250313 164800 4743853550 18520 18520 18520 18520 0
168 20250313 164700 4743853550 18520 18520 18520 18520 0
169 20250313 164600 4743853550 18520 18520 18520 18520 0
170 20250313 164500 4743853550 18520 18520 18520 18520 0
171 20250313 164400 4743853550 18520 18520 18520 18520 0
172 20250313 164300 4743853550 18520 18520 18520 18520 0
173 20250313 164200 4743853550 18520 18520 18520 18520 0
174 20250313 164100 4743853550 18520 18520 18520 18520 0
175 20250313 164000 4743853550 18520 18520 18520 18520 0
176 20250313 163900 4743853550 18520 18520 18520 18520 0
177 20250313 163800 4743853550 18520 18520 18520 18520 0
178 20250313 163700 4743853550 18520 18520 18520 18520 0
179 20250313 163600 4743853550 18520 18520 18520 18520 0
180 20250313 163500 4743853550 18520 18520 18520 18520 0
181 20250313 163400 4743853550 18520 18520 18520 18520 0
182 20250313 163300 4743853550 18520 18520 18520 18520 9268
183 20250313 163200 4743853550 18520 18520 18520 18520 0
184 20250313 163100 4743853550 18520 18520 18520 18520 0
185 20250313 163000 4743853550 18520 18520 18520 18520 0
186 20250313 162900 4743853550 18520 18520 18520 18520 0
187 20250313 162800 4743853550 18520 18520 18520 18520 0
188 20250313 162700 4743853550 18520 18520 18520 18520 0
189 20250313 162600 4743853550 18520 18520 18520 18520 0
190 20250313 162500 4743853550 18520 18520 18520 18520 0
191 20250313 162400 4743853550 18520 18520 18520 18520 0
192 20250313 162300 4743853550 18520 18520 18520 18520 0
193 20250313 162200 4743853550 18520 18520 18520 18520 0
194 20250313 162100 4743853550 18520 18520 18520 18520 0
195 20250313 162000 4743853550 18520 18520 18520 18520 0
196 20250313 161900 4743853550 18520 18520 18520 18520 0
197 20250313 161800 4743853550 18520 18520 18520 18520 0
198 20250313 161700 4743853550 18520 18520 18520 18520 0
199 20250313 161600 4743853550 18520 18520 18520 18520 0
200 20250313 161500 4743853550 18520 18520 18520 18520 0
201 20250313 161400 4743853550 18520 18520 18520 18520 0
202 20250313 161300 4743853550 18520 18520 18520 18520 0
203 20250313 161200 4743853550 18520 18520 18520 18520 0
204 20250313 161100 4743853550 18520 18520 18520 18520 0
205 20250313 161000 4743853550 18520 18520 18520 18520 0
206 20250313 160900 4743853550 18520 18520 18520 18520 0
207 20250313 160800 4743853550 18520 18520 18520 18520 0
208 20250313 160700 4743853550 18520 18520 18520 18520 0
209 20250313 160600 4743853550 18520 18520 18520 18520 0
210 20250313 160500 4743853550 18520 18520 18520 18520 0
211 20250313 160400 4743853550 18520 18520 18520 18520 0
212 20250313 160300 4743853550 18520 18520 18520 18520 9268
213 20250313 160200 4743853550 18520 18520 18520 18520 0
214 20250313 160100 4743853550 18520 18520 18520 18520 0
215 20250313 160000 4743853550 18520 18520 18520 18520 0
216 20250313 155900 4743853550 18520 18520 18520 18520 0
217 20250313 155800 4743853550 18520 18520 18520 18520 0
218 20250313 155700 4743853550 18520 18520 18520 18520 0
219 20250313 155600 4743853550 18520 18520 18520 18520 0
220 20250313 155500 4743853550 18520 18520 18520 18520 0
221 20250313 155400 4743853550 18520 18520 18520 18520 0
222 20250313 155300 4743853550 18520 18520 18520 18520 0
223 20250313 155200 4743853550 18520 18520 18520 18520 0
224 20250313 155100 4743853550 18520 18520 18520 18520 0
225 20250313 155000 4743853550 18520 18520 18520 18520 0
226 20250313 154900 4743853550 18520 18520 18520 18520 0
227 20250313 154800 4743853550 18520 18520 18520 18520 0
228 20250313 154700 4743853550 18520 18520 18520 18520 0
229 20250313 154600 4743853550 18520 18520 18520 18520 0
230 20250313 154500 4743853550 18520 18520 18520 18520 0
231 20250313 154400 4743853550 18520 18520 18520 18520 0
232 20250313 154300 4743853550 18520 18520 18520 18520 0
233 20250313 154200 4743853550 18520 18520 18520 18520 0
234 20250313 154100 4743853550 18520 18520 18520 18520 0
235 20250313 154000 4743853550 18520 18520 18520 18520 0
236 20250313 153900 4743853550 18520 18520 18520 18520 0
237 20250313 153800 4743853550 18520 18520 18520 18520 0
238 20250313 153700 4743853550 18520 18520 18520 18520 0
239 20250313 153600 4743853550 18520 18520 18520 18520 0
240 20250313 153500 4743853550 18520 18520 18520 18520 0
241 20250313 153400 4743853550 18520 18520 18520 18520 0
242 20250313 153300 4743853550 18520 18520 18520 18520 9268
243 20250313 153200 4743853550 18520 18520 18520 18520 0
244 20250313 153100 4743853550 18520 18520 18520 18520 0
245 20250313 153000 4743853550 18520 18520 18520 18520 9268
246 20250313 152900 4572210190 18570 18570 18570 18570 0
247 20250313 152800 4572210190 18570 18570 18570 18570 0
248 20250313 152700 4572210190 18570 18570 18570 18570 0
249 20250313 152600 4572210190 18570 18570 18570 18570 0
250 20250313 152500 4572210190 18570 18570 18570 18570 0
251 20250313 152400 4572210190 18570 18570 18570 18570 0
252 20250313 152300 4572210190 18570 18570 18570 18570 0
253 20250313 152200 4572210190 18570 18570 18570 18570 0
254 20250313 152100 4572210190 18570 18570 18570 18570 0
255 20250313 152000 4572210190 18570 18570 18570 18570 0
256 20250313 151900 4572210190 18570 18560 18570 18550 693
257 20250313 151800 4559348000 18560 18560 18560 18560 26
258 20250313 151700 4558865440 18560 18600 18600 18560 117
259 20250313 151600 4556691940 18600 18600 18600 18600 20
260 20250313 151500 4556319940 18590 18560 18590 18550 407
261 20250313 151400 4548757820 18560 18565 18565 18560 50
262 20250313 151300 4547829770 18570 18550 18570 18550 1076
263 20250313 151200 4527863850 18550 18550 18550 18550 493
264 20250313 151100 4518718700 18550 18560 18560 18550 261
265 20250313 151000 4513875390 18560 18560 18560 18560 105
266 20250313 150900 4511926590 18560 18570 18570 18560 306
267 20250313 150800 4506246130 18560 18560 18560 18560 1793
268 20250313 150700 4472968050 18560 18550 18570 18550 280
269 20250313 150600 4467771910 18550 18560 18560 18550 375
270 20250313 150500 4460813660 18560 18550 18560 18550 82
271 20250313 150400 4459292460 18550 18550 18550 18540 240
272 20250313 150300 4454841060 18550 18550 18550 18550 188
273 20250313 150200 4451353660 18550 18570 18570 18550 160
274 20250313 150100 4448383960 18570 18570 18570 18570 8
275 20250313 150000 4448235400 18590 18590 18590 18590 0
276 20250313 145900 4448235400 18590 18590 18590 18590 0
277 20250313 145800 4448235400 18590 18550 18590 18550 534
278 20250313 145700 4438321670 18550 18570 18570 18550 58
279 20250313 145600 4437244690 18550 18550 18550 18550 15
280 20250313 145500 4436966440 18550 18570 18570 18550 112
281 20250313 145400 4434886720 18570 18550 18570 18550 227
282 20250313 145300 4430672700 18550 18550 18550 18550 315
283 20250313 145200 4424829450 18550 18560 18570 18550 108
284 20250313 145100 4422825210 18560 18560 18560 18560 123
285 20250313 145000 4420542330 18560 18550 18560 18550 165
286 20250313 144900 4417480470 18560 18560 18560 18560 864
287 20250313 144800 4401444630 18560 18550 18560 18550 282
288 20250313 144700 4396210820 18550 18560 18560 18550 80
289 20250313 144600 4394726530 18550 18560 18560 18550 903
290 20250313 144500 4377975820 18560 18550 18560 18550 80
291 20250313 144400 4376491540 18560 18560 18560 18560 157
292 20250313 144300 4373577620 18560 18560 18560 18560 101
293 20250313 144200 4371703060 18560 18560 18560 18560 400
294 20250313 144100 4364279060 18560 18560 18560 18560 33
295 20250313 144000 4363666580 18560 18560 18560 18560 77
296 20250313 143900 4362237460 18570 18575 18575 18570 7
297 20250313 143800 4362107465 18560 18570 18570 18560 277
298 20250313 143700 4356966145 18560 18580 18580 18560 888
299 20250313 143600 4340480775 18580 18580 18580 18580 51
300 20250313 143500 4339533195 18560 18560 18560 18560 96
301 20250313 143400 4337751435 18560 18560 18560 18560 0
302 20250313 143300 4337751435 18560 18600 18600 18560 291
303 20250313 143200 4332344785 18620 18630 18630 18620 11
304 20250313 143100 4332139955 18630 18630 18630 18630 11
305 20250313 143000 4331935025 18630 18630 18630 18630 393
306 20250313 142900 4324613435 18630 18620 18630 18620 299
307 20250313 142800 4319045565 18620 18620 18620 18620 0
308 20250313 142700 4319045565 18620 18590 18620 18590 51
309 20250313 142600 4318096185 18620 18580 18620 18580 260
310 20250313 142500 4313259525 18570 18570 18580 18570 67
311 20250313 142400 4312015290 18570 18580 18580 18570 165
312 20250313 142300 4308950090 18560 18610 18610 18560 2361
313 20250313 142200 4265115930 18620 18620 18620 18620 1
314 20250313 142100 4265097310 18610 18590 18610 18590 287
315 20250313 142000 4259761390 18590 18590 18590 18570 250
316 20250313 141900 4255115990 18580 18580 18580 18580 3
317 20250313 141800 4255060250 18570 18580 18580 18570 566
318 20250313 141700 4244549520 18580 18590 18590 18580 129
319 20250313 141600 4242152300 18590 18590 18590 18590 1
320 20250313 141500 4242133710 18570 18600 18600 18570 435
321 20250313 141400 4234050310 18600 18600 18600 18600 60
322 20250313 141300 4232934310 18610 18600 18610 18600 2
323 20250313 141200 4232897100 18600 18600 18600 18600 45
324 20250313 141100 4232060100 18600 18610 18610 18600 651
325 20250313 141000 4219949970 18600 18600 18600 18600 0
326 20250313 140900 4219949970 18600 18600 18600 18600 68
327 20250313 140800 4218685170 18600 18600 18600 18600 158
328 20250313 140700 4215746370 18610 18610 18610 18600 35
329 20250313 140600 4215095120 18600 18620 18620 18600 64
330 20250313 140500 4213904340 18630 18640 18640 18630 101
331 20250313 140400 4212022700 18620 18630 18630 18620 208
332 20250313 140300 4208148760 18630 18640 18640 18630 37
333 20250313 140200 4207459250 18640 18640 18640 18640 12
334 20250313 140100 4207235570 18640 18640 18640 18640 53
335 20250313 140000 4206247650 18650 18650 18650 18650 94
336 20250313 135900 4204494550 18680 18680 18680 18680 104
337 20250313 135800 4202551830 18680 18680 18680 18680 116
338 20250313 135700 4200384950 18680 18680 18680 18680 45
339 20250313 135600 4199544350 18680 18650 18680 18650 386
340 20250313 135500 4192345420 18650 18650 18650 18650 1
341 20250313 135400 4192326770 18640 18620 18640 18620 805
342 20250313 135300 4177327590 18620 18570 18620 18570 1353
343 20250313 135200 4152164630 18570 18600 18600 18570 301
344 20250313 135100 4146575030 18570 18570 18570 18570 290
345 20250313 135000 4141189730 18570 18590 18590 18570 288
346 20250313 134900 4135841430 18590 18590 18590 18590 4
347 20250313 134800 4135767070 18590 18590 18590 18590 5
348 20250313 134700 4135674120 18590 18560 18600 18560 18
349 20250313 134600 4135339970 18560 18560 18570 18560 101
350 20250313 134500 4133465360 18560 18560 18560 18560 88
351 20250313 134400 4131832080 18560 18590 18590 18560 778
352 20250313 134300 4117386810 18600 18600 18600 18600 40
353 20250313 134200 4116642810 18600 18600 18600 18600 50
354 20250313 134100 4115712810 18600 18610 18610 18600 1724
355 20250313 134000 4083640250 18620 18620 18620 18620 80
356 20250313 133900 4082150650 18620 18620 18620 18620 100
357 20250313 133800 4080288650 18630 18630 18630 18630 49
358 20250313 133700 4079375780 18630 18620 18630 18620 71
359 20250313 133600 4078053650 18620 18620 18620 18620 0
360 20250313 133500 4078053650 18620 18620 18620 18620 185
361 20250313 133400 4074608950 18620 18620 18620 18620 51
362 20250313 133300 4073659330 18620 18630 18630 18620 700
363 20250313 133200 4060625320 18620 18620 18620 18620 207
364 20250313 133100 4056770980 18610 18620 18620 18610 11
365 20250313 133000 4056566180 18610 18600 18610 18600 65
366 20250313 132900 4055356540 18600 18590 18600 18590 175
367 20250313 132800 4052101990 18580 18590 18590 18580 128
368 20250313 132700 4049722520 18580 18580 18580 18580 0
369 20250313 132600 4049722520 18580 18590 18590 18580 113
370 20250313 132500 4047621870 18580 18580 18580 18580 0
371 20250313 132400 4047621870 18580 18580 18580 18580 5
372 20250313 132300 4047528970 18580 18580 18580 18580 0
373 20250313 132200 4047528970 18580 18580 18580 18560 75
374 20250313 132100 4046136690 18580 18590 18590 18580 152
375 20250313 132000 4043311510 18590 18600 18600 18590 150
376 20250313 131900 4040522960 18580 18580 18580 18580 0
377 20250313 131800 4040522960 18580 18580 18580 18580 0
378 20250313 131700 4040522960 18580 18580 18580 18580 9
379 20250313 131600 4040355740 18630 18640 18640 18630 34
380 20250313 131500 4039722220 18640 18640 18640 18640 25
381 20250313 131400 4039256220 18580 18640 18645 18580 159
382 20250313 131300 4036292560 18640 18560 18640 18560 276
383 20250313 131200 4031166210 18560 18560 18560 18560 232
384 20250313 131100 4026860290 18560 18550 18560 18530 745
385 20250313 131000 4013039310 18560 18560 18560 18560 2
386 20250313 130900 4013002190 18560 18560 18560 18560 0
387 20250313 130800 4013002190 18560 18530 18560 18530 94
388 20250313 130700 4011259830 18530 18530 18530 18530 116
389 20250313 130600 4009110350 18520 18530 18530 18520 295
390 20250313 130500 4003646900 18530 18520 18530 18520 21
391 20250313 130400 4003257970 18520 18530 18530 18520 41
392 20250313 130300 4002498250 18530 18530 18530 18530 75
393 20250313 130200 4001108500 18520 18550 18560 18520 123
394 20250313 130100 3998829410 18560 18520 18560 18520 9
395 20250313 130000 3998662690 18520 18520 18520 18520 92
396 20250313 125900 3996958850 18520 18530 18530 18510 322
397 20250313 125800 3990995020 18570 18530 18570 18520 121
398 20250313 125700 3988753650 18530 18530 18530 18530 197
399 20250313 125600 3985103240 18530 18550 18550 18530 378
400 20250313 125500 3978095970 18540 18540 18580 18540 1094
401 20250313 125400 3957805070 18540 18550 18580 18530 823
402 20250313 125300 3942544150 18560 18580 18580 18560 1023
403 20250313 125200 3923551560 18580 18570 18580 18570 453
404 20250313 125100 3915136560 18560 18570 18580 18560 1109
405 20250313 125000 3894548310 18580 18620 18620 18570 892
406 20250313 124900 3877962760 18620 18630 18630 18610 495
407 20250313 124800 3868747030 18630 18670 18670 18630 1263
408 20250313 124700 3845196860 18670 18680 18680 18670 558
409 20250313 124600 3834778970 18690 18690 18690 18680 107
410 20250313 124500 3832780140 18680 18690 18690 18680 185
411 20250313 124400 3829324290 18690 18690 18690 18690 2
412 20250313 124300 3829286910 18680 18680 18680 18680 62
413 20250313 124200 3828128750 18690 18690 18690 18680 145
414 20250313 124100 3825420090 18690 18690 18690 18690 120
415 20250313 124000 3823177290 18690 18700 18700 18690 165
416 20250313 123900 3820092370 18720 18720 18720 18720 74
417 20250313 123800 3818707090 18720 18690 18720 18690 76
418 20250313 123700 3817285870 18690 18720 18730 18690 919
419 20250313 123600 3800087770 18720 18720 18720 18720 109
420 20250313 123500 3798047290 18700 18700 18700 18700 61
421 20250313 123400 3796906590 18700 18720 18720 18700 307
422 20250313 123300 3791163690 18720 18720 18720 18720 0
423 20250313 123200 3791163690 18720 18720 18720 18720 67
424 20250313 123100 3789909450 18720 18720 18720 18720 8
425 20250313 123000 3789759690 18690 18690 18690 18690 10
426 20250313 122900 3789572790 18690 18700 18700 18690 97
427 20250313 122800 3787759050 18690 18690 18690 18690 0
428 20250313 122700 3787759050 18690 18690 18690 18690 66
429 20250313 122600 3786525510 18690 18690 18690 18690 5
430 20250313 122500 3786432060 18690 18700 18700 18690 20
431 20250313 122400 3786058210 18690 18690 18690 18690 0
432 20250313 122300 3786058210 18690 18690 18690 18690 184
433 20250313 122200 3782619250 18690 18690 18690 18690 106
434 20250313 122100 3780638110 18690 18710 18710 18690 1057
435 20250313 122000 3760868300 18700 18710 18760 18700 66
436 20250313 121900 3759630950 18700 18700 18700 18700 0
437 20250313 121800 3759630950 18700 18700 18700 18700 32
438 20250313 121700 3759032550 18700 18700 18700 18690 241
439 20250313 121600 3754526870 18690 18690 18690 18690 0
440 20250313 121500 3754526870 18690 18690 18690 18690 64
441 20250313 121400 3753330710 18690 18690 18690 18690 27
442 20250313 121300 3752826080 18700 18700 18700 18700 150
443 20250313 121200 3750021080 18700 18700 18700 18700 13
444 20250313 121100 3749777980 18770 18770 18770 18770 1
445 20250313 121000 3749759210 18770 18770 18770 18770 2
446 20250313 120900 3749721670 18770 18680 18770 18680 7
447 20250313 120800 3749590820 18680 18770 18780 18680 215
448 20250313 120700 3745562920 18680 18700 18700 18680 50
449 20250313 120600 3744628430 18700 18700 18700 18700 814
450 20250313 120500 3729406630 18700 18690 18700 18690 169
451 20250313 120400 3726247950 18700 18720 18720 18700 1002
452 20250313 120300 3707506790 18730 18740 18740 18730 484
453 20250313 120200 3698438200 18750 18750 18750 18750 267
454 20250313 120100 3693431950 18750 18750 18750 18750 358
455 20250313 120000 3686719450 18750 18750 18750 18750 0
456 20250313 115900 3686719450 18750 18750 18750 18750 160
457 20250313 115800 3683719450 18750 18750 18750 18750 0
458 20250313 115700 3683719450 18750 18750 18750 18750 116
459 20250313 115600 3681544450 18790 18780 18790 18760 478
460 20250313 115500 3672574720 18780 18800 18800 18780 2
461 20250313 115400 3672537140 18800 18800 18800 18800 0
462 20250313 115300 3672537140 18800 18800 18800 18800 0
463 20250313 115200 3672537140 18800 18800 18800 18800 0
464 20250313 115100 3672537140 18800 18800 18800 18785 1076
465 20250313 115000 3652308355 18780 18780 18780 18780 0
466 20250313 114900 3652308355 18780 18800 18800 18780 26
467 20250313 114800 3651820055 18800 18790 18810 18790 425
468 20250313 114700 3643830045 18780 18800 18800 18780 113
469 20250313 114600 3641705905 18790 18790 18790 18790 4
470 20250313 114500 3641630745 18780 18770 18780 18770 21
471 20250313 114400 3641236375 18780 18780 18780 18780 0
472 20250313 114300 3641236375 18780 18780 18780 18780 49
473 20250313 114200 3640316155 18780 18760 18780 18760 1048
474 20250313 114100 3620645995 18770 18770 18770 18760 106
475 20250313 114000 3618657375 18770 18770 18770 18770 50
476 20250313 113900 3617718875 18760 18750 18760 18750 123
477 20250313 113800 3615411455 18760 18740 18760 18730 173
478 20250313 113700 3612170150 18760 18760 18760 18760 1
479 20250313 113600 3612151390 18730 18720 18730 18720 59
480 20250313 113500 3611046770 18720 18720 18720 18720 62
481 20250313 113400 3609886130 18730 18730 18730 18720 40
482 20250313 113300 3609137070 18770 18770 18770 18770 0
483 20250313 113200 3609137070 18770 18740 18770 18730 153
484 20250313 113100 3606269990 18770 18740 18770 18740 60
485 20250313 113000 3605144090 18740 18740 18740 18740 197
486 20250313 112900 3601452310 18740 18740 18740 18740 39
487 20250313 112800 3600721450 18740 18750 18750 18740 351
488 20250313 112700 3594140470 18750 18760 18760 18750 287
489 20250313 112600 3588756830 18760 18770 18770 18760 116
490 20250313 112500 3586580170 18770 18780 18780 18770 85
491 20250313 112400 3584984620 18780 18800 18800 18780 100
492 20250313 112300 3583106020 18800 18780 18800 18780 115
493 20250313 112200 3580945980 18770 18780 18780 18770 372
494 20250313 112100 3573963240 18770 18780 18780 18770 252
495 20250313 112000 3569231680 18780 18790 18790 18780 579
496 20250313 111900 3558353010 18790 18800 18800 18790 64
497 20250313 111800 3557150360 18800 18810 18810 18800 1720
498 20250313 111700 3524807650 18820 18830 18830 18820 1209
499 20250313 111600 3502048490 18830 18850 18850 18830 60
500 20250313 111500 3500918490 18850 18830 18850 18830 150
501 20250313 111400 3498092030 18830 18830 18830 18830 127
502 20250313 111300 3495700620 18830 18830 18830 18830 595
503 20250313 111200 3484496770 18830 18830 18830 18830 395
504 20250313 111100 3477058920 18830 18840 18840 18830 262
505 20250313 111000 3472122920 18850 18890 18890 18850 140
506 20250313 110900 3469483500 18880 18870 18880 18870 236
507 20250313 110800 3465030130 18900 18890 18900 18870 587
508 20250313 110700 3453937520 18870 18870 18870 18870 59
509 20250313 110600 3452824190 18890 18860 18890 18860 20
510 20250313 110500 3452446570 18850 18850 18850 18850 1
511 20250313 110400 3452427720 18840 18840 18840 18840 108
512 20250313 110300 3450393000 18840 18850 18860 18840 403
513 20250313 110200 3442799570 18860 18890 18890 18860 138
514 20250313 110100 3440196420 18900 18900 18900 18900 0
515 20250313 110000 3440196420 18900 18900 18900 18900 3
516 20250313 105900 3440139720 18900 18860 18900 18860 260
517 20250313 105800 3435235520 18900 18900 18900 18900 1
518 20250313 105700 3435216620 18910 18900 18910 18900 74
519 20250313 105600 3433817520 18910 18910 18910 18910 0
520 20250313 105500 3433817520 18910 18890 18910 18890 346
521 20250313 105400 3427280280 18840 18860 18860 18840 1080
522 20250313 105300 3406921110 18890 18890 18890 18890 50
523 20250313 105200 3405976610 18860 18860 18860 18860 154
524 20250313 105100 3403072170 18850 18850 18850 18850 0
525 20250313 105000 3403072170 18850 18870 18870 18850 693
526 20250313 104900 3390006580 18870 18870 18870 18870 227
527 20250313 104800 3385723090 18870 18890 18890 18870 3
528 20250313 104700 3385666440 18890 18890 18890 18890 274
529 20250313 104600 3380490580 18870 18870 18870 18870 0
530 20250313 104500 3380490580 18870 18880 18880 18870 874
531 20250313 104400 3363997370 18880 18880 18880 18880 275
532 20250313 104300 3358805370 18880 18910 18910 18880 291
533 20250313 104200 3353307510 18910 18910 18910 18900 556
534 20250313 104100 3342798550 18920 18920 18920 18920 101
535 20250313 104000 3340887630 18920 18910 18920 18910 123
536 20250313 103900 3338560510 18920 18910 18920 18910 423
537 20250313 103800 3330561350 18910 18910 18910 18900 169
538 20250313 103700 3327366560 18890 18890 18910 18890 616
539 20250313 103600 3315730300 18890 18920 18920 18890 206
540 20250313 103500 3311836770 18920 18900 18930 18900 76
541 20250313 103400 3310399860 18900 18910 18920 18900 318
542 20250313 103300 3304386705 18920 18920 18920 18910 112
543 20250313 103200 3302268665 18920 18910 18920 18910 7
544 20250313 103100 3302136275 18920 18950 18950 18920 333
545 20250313 103000 3295834695 18950 18930 18950 18930 164
546 20250313 102900 3292728715 18940 18940 18940 18940 69
547 20250313 102800 3291421855 18950 18920 18950 18920 29
548 20250313 102700 3290872845 18950 18940 18950 18920 24
549 20250313 102600 3290418195 18940 18920 18940 18920 209
550 20250313 102500 3286463895 18920 18940 18960 18920 36
551 20250313 102400 3285782255 18930 18930 18930 18930 536
552 20250313 102300 3275635775 18930 18960 18960 18920 361
553 20250313 102200 3268801085 18950 18950 18980 18950 47
554 20250313 102100 3267910195 18950 18950 18950 18950 6
555 20250313 102000 3267796495 18950 18960 18990 18950 420
556 20250313 101900 3259835575 18960 19000 19000 18960 907
557 20250313 101800 3242621855 18990 18970 18990 18970 2688
558 20250313 101700 3191614255 18960 18980 18980 18950 726
559 20250313 101600 3177842945 18980 18960 18980 18960 829
560 20250313 101500 3162119075 18960 18910 18960 18910 1171
561 20250313 101400 3139952075 18910 18910 18910 18910 184
562 20250313 101300 3136472635 18900 18870 18900 18870 1004
563 20250313 101200 3117512045 18870 18880 18880 18870 64
564 20250313 101100 3116304305 18880 18870 18880 18870 33
565 20250313 101000 3115681315 18870 18870 18870 18850 102
566 20250313 100900 3113756655 18870 18860 18870 18840 490
567 20250313 100800 3104518435 18870 18870 18890 18870 860
568 20250313 100700 3088286635 18870 18870 18870 18840 1058
569 20250313 100600 3068322445 18870 18870 18870 18860 369
570 20250313 100500 3061360405 18870 18840 18870 18840 574
571 20250313 100400 3050541095 18840 18840 18840 18840 519
572 20250313 100300 3040763135 18840 18840 18840 18840 307
573 20250313 100200 3034979255 18840 18840 18850 18840 534
574 20250313 100100 3024917855 18860 18840 18860 18840 1223
575 20250313 100000 3001875315 18840 18850 18870 18840 178
576 20250313 095900 2998520745 18850 18845 18860 18835 1570
577 20250313 095800 2968939985 18850 18860 18880 18850 318
578 20250313 095700 2962944295 18910 18930 18930 18910 179
579 20250313 095600 2959556005 18930 18910 18930 18910 274
580 20250313 095500 2954373225 18910 18880 18930 18880 1312
581 20250313 095400 2929565585 18810 18830 18880 18790 6963
582 20250313 095300 2798546865 18830 18890 18890 18830 4281
583 20250313 095200 2717810145 18890 18910 18920 18890 86
584 20250313 095100 2716184115 18930 18930 18930 18890 1124
585 20250313 095000 2694939185 18930 18885 18940 18885 1294
586 20250313 094900 2670495620 18890 18930 18930 18880 2013
587 20250313 094800 2632457920 18910 18900 18910 18900 1026
588 20250313 094700 2613059250 18900 18940 18950 18900 636
589 20250313 094600 2601028950 18950 18910 18950 18890 490
590 20250313 094500 2591764060 18910 18890 18910 18890 621
591 20250313 094400 2580033350 18880 18870 18910 18860 959
592 20250313 094300 2561932530 18860 18870 18880 18860 957
593 20250313 094200 2543874920 18880 18920 18940 18870 3181
594 20250313 094100 2483813130 18950 18950 19020 18900 3667
595 20250313 094000 2414417790 18950 19060 19070 18950 2996
596 20250313 093900 2357472430 19070 19110 19110 18950 8120
597 20250313 093800 2203089180 19050 19080 19120 19040 3592
598 20250313 093700 2134545160 19040 19080 19080 19010 4634
599 20250313 093600 2046326770 19080 19070 19090 19010 3844
600 20250313 093500 1973102790 19050 19110 19140 19030 8469
601 20250313 093400 1811303060 19080 18970 19110 18930 16086
602 20250313 093300 1505069450 18970 18930 18970 18900 6246
603 20250313 093200 1386783350 18960 18880 18960 18880 3777
604 20250313 093100 1315243130 18890 18890 18940 18870 10969
605 20250313 093000 1107921430 18900 18910 18940 18870 11610
606 20250313 092900 888323040 18920 18910 18920 18810 6120
607 20250313 092800 772776380 18900 18880 18930 18810 6701
608 20250313 092700 646170360 18880 18800 18880 18760 2089
609 20250313 092600 606844750 18820 18850 18870 18800 402
610 20250313 092500 599278430 18870 18810 18880 18800 6495
611 20250313 092400 476817730 18810 18710 18810 18710 2574
612 20250313 092300 428507040 18710 18720 18720 18710 167
613 20250313 092200 425381950 18730 18740 18740 18710 62
614 20250313 092100 424221160 18740 18740 18740 18740 0
615 20250313 092000 424221160 18740 18740 18740 18700 384
616 20250313 091900 417025800 18660 18660 18710 18660 634
617 20250313 091800 405169260 18660 18700 18700 18660 80
618 20250313 091700 403674260 18700 18700 18700 18700 516
619 20250313 091600 394025060 18700 18700 18700 18700 71
620 20250313 091500 392697360 18700 18680 18760 18680 2492
621 20250313 091400 346136340 18690 18650 18690 18630 1724
622 20250313 091300 313978870 18680 18650 18680 18650 899
623 20250313 091200 297208920 18650 18680 18680 18650 1798
624 20250313 091100 263664290 18680 18680 18700 18680 124
625 20250313 091000 261346790 18680 18710 18720 18680 543
626 20250313 090900 251190910 18720 18780 18780 18720 1708
627 20250313 090800 219179430 18800 18790 18800 18740 354
628 20250313 090700 212528310 18790 18760 18810 18740 1146
629 20250313 090600 191026190 18810 18790 18810 18760 1049
630 20250313 090500 171320670 18800 18800 18820 18780 834
631 20250313 090400 155646060 18800 18840 18840 18800 366
632 20250313 090300 148756300 18790 18830 18850 18790 1500
633 20250313 090200 120503980 18820 18770 18840 18760 1494
634 20250313 090100 92416110 18770 18800 18840 18770 681
635 20250313 090000 79609460 18800 18630 18850 18630 4253