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

636
049070/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193400,1319867885,17610,17610,17610,17610,12443
20250313,193300,1319867885,17610,17610,17610,17610,0
20250313,193200,1319867885,17610,17610,17610,17610,0
20250313,193100,1319867885,17610,17610,17610,17610,0
20250313,193000,1319867885,17610,17610,17610,17610,0
20250313,192900,1319867885,17610,17610,17610,17610,0
20250313,192800,1319867885,17610,17610,17610,17610,0
20250313,192700,1319867885,17610,17610,17610,17610,0
20250313,192600,1319867885,17610,17610,17610,17610,0
20250313,192500,1319867885,17610,17610,17610,17610,0
20250313,192400,1319867885,17610,17610,17610,17610,0
20250313,192300,1319867885,17610,17610,17610,17610,0
20250313,192200,1319867885,17610,17610,17610,17610,0
20250313,192100,1319867885,17610,17610,17610,17610,0
20250313,192000,1319867885,17610,17610,17610,17610,0
20250313,191900,1319867885,17610,17610,17610,17610,0
20250313,191800,1319867885,17610,17610,17610,17610,0
20250313,191700,1319867885,17610,17610,17610,17610,0
20250313,191600,1319867885,17610,17610,17610,17610,0
20250313,191500,1319867885,17610,17610,17610,17610,0
20250313,191400,1319867885,17610,17610,17610,17610,0
20250313,191300,1319867885,17610,17610,17610,17610,0
20250313,191200,1319867885,17610,17610,17610,17610,0
20250313,191100,1319867885,17610,17610,17610,17610,0
20250313,191000,1319867885,17610,17610,17610,17610,0
20250313,190900,1319867885,17610,17610,17610,17610,0
20250313,190800,1319867885,17610,17610,17610,17610,0
20250313,190700,1319867885,17610,17610,17610,17610,0
20250313,190600,1319867885,17610,17610,17610,17610,0
20250313,190500,1319867885,17610,17610,17610,17610,0
20250313,190400,1319867885,17610,17610,17610,17610,12443
20250313,190300,1319867885,17610,17610,17610,17610,0
20250313,190200,1319867885,17610,17610,17610,17610,0
20250313,190100,1319867885,17610,17610,17610,17610,0
20250313,190000,1319867885,17610,17610,17610,17610,0
20250313,185900,1319867885,17610,17610,17610,17610,0
20250313,185800,1319867885,17610,17610,17610,17610,0
20250313,185700,1319867885,17610,17610,17610,17610,0
20250313,185600,1319867885,17610,17610,17610,17610,0
20250313,185500,1319867885,17610,17610,17610,17610,0
20250313,185400,1319867885,17610,17610,17610,17610,0
20250313,185300,1319867885,17610,17610,17610,17610,0
20250313,185200,1319867885,17610,17610,17610,17610,0
20250313,185100,1319867885,17610,17610,17610,17610,0
20250313,185000,1319867885,17610,17610,17610,17610,0
20250313,184900,1319867885,17610,17610,17610,17610,0
20250313,184800,1319867885,17610,17610,17610,17610,0
20250313,184700,1319867885,17610,17610,17610,17610,0
20250313,184600,1319867885,17610,17610,17610,17610,0
20250313,184500,1319867885,17610,17610,17610,17610,0
20250313,184400,1319867885,17610,17610,17610,17610,0
20250313,184300,1319867885,17610,17610,17610,17610,0
20250313,184200,1319867885,17610,17610,17610,17610,0
20250313,184100,1319867885,17610,17610,17610,17610,0
20250313,184000,1319867885,17610,17610,17610,17610,0
20250313,183900,1319867885,17610,17610,17610,17610,0
20250313,183800,1319867885,17610,17610,17610,17610,0
20250313,183700,1319867885,17610,17610,17610,17610,0
20250313,183600,1319867885,17610,17610,17610,17610,0
20250313,183500,1319867885,17610,17610,17610,17610,0
20250313,183400,1319867885,17610,17610,17610,17610,12443
20250313,183300,1319867885,17610,17610,17610,17610,0
20250313,183200,1319867885,17610,17610,17610,17610,0
20250313,183100,1319867885,17610,17610,17610,17610,0
20250313,183000,1319867885,17610,17610,17610,17610,0
20250313,182900,1319867885,17610,17610,17610,17610,0
20250313,182800,1319867885,17610,17610,17610,17610,0
20250313,182700,1319867885,17610,17610,17610,17610,0
20250313,182600,1319867885,17610,17610,17610,17610,0
20250313,182500,1319867885,17610,17610,17610,17610,0
20250313,182400,1319867885,17610,17610,17610,17610,0
20250313,182300,1319867885,17610,17610,17610,17610,0
20250313,182200,1319867885,17610,17610,17610,17610,0
20250313,182100,1319867885,17610,17610,17610,17610,0
20250313,182000,1319867885,17610,17610,17610,17610,0
20250313,181900,1319867885,17610,17610,17610,17610,0
20250313,181800,1319867885,17610,17610,17610,17610,0
20250313,181700,1319867885,17610,17610,17610,17610,0
20250313,181600,1319867885,17610,17610,17610,17610,0
20250313,181500,1319867885,17610,17610,17610,17610,0
20250313,181400,1319867885,17610,17610,17610,17610,0
20250313,181300,1319867885,17610,17610,17610,17610,0
20250313,181200,1319867885,17610,17610,17610,17610,0
20250313,181100,1319867885,17610,17610,17610,17610,0
20250313,181000,1319867885,17610,17610,17610,17610,0
20250313,180900,1319867885,17610,17610,17610,17610,0
20250313,180800,1319867885,17610,17610,17610,17610,0
20250313,180700,1319867885,17610,17610,17610,17610,0
20250313,180600,1319867885,17610,17610,17610,17610,0
20250313,180500,1319867885,17610,17610,17610,17610,0
20250313,180400,1319867885,17610,17610,17610,17610,12443
20250313,180300,1319867885,17610,17610,17610,17610,0
20250313,180200,1319867885,17610,17610,17610,17610,0
20250313,180100,1319867885,17610,17610,17610,17610,0
20250313,180000,1319867885,17610,17610,17610,17610,0
20250313,175900,1319867885,17610,17610,17610,17610,0
20250313,175800,1319867885,17610,17610,17610,17610,0
20250313,175700,1319867885,17610,17610,17610,17610,0
20250313,175600,1319867885,17610,17610,17610,17610,0
20250313,175500,1319867885,17610,17610,17610,17610,0
20250313,175400,1319867885,17610,17610,17610,17610,0
20250313,175300,1319867885,17610,17610,17610,17610,0
20250313,175200,1319867885,17610,17610,17610,17610,0
20250313,175100,1319867885,17610,17610,17610,17610,0
20250313,175000,1319867885,17610,17610,17610,17610,0
20250313,174900,1319867885,17610,17610,17610,17610,0
20250313,174800,1319867885,17610,17610,17610,17610,0
20250313,174700,1319867885,17610,17610,17610,17610,0
20250313,174600,1319867885,17610,17610,17610,17610,0
20250313,174500,1319867885,17610,17610,17610,17610,0
20250313,174400,1319867885,17610,17610,17610,17610,0
20250313,174300,1319867885,17610,17610,17610,17610,0
20250313,174200,1319867885,17610,17610,17610,17610,0
20250313,174100,1319867885,17610,17610,17610,17610,0
20250313,174000,1319867885,17610,17610,17610,17610,0
20250313,173900,1319867885,17610,17610,17610,17610,0
20250313,173800,1319867885,17610,17610,17610,17610,0
20250313,173700,1319867885,17610,17610,17610,17610,0
20250313,173600,1319867885,17610,17610,17610,17610,0
20250313,173500,1319867885,17610,17610,17610,17610,0
20250313,173400,1319867885,17610,17610,17610,17610,12443
20250313,173300,1319867885,17610,17610,17610,17610,0
20250313,173200,1319867885,17610,17610,17610,17610,0
20250313,173100,1319867885,17610,17610,17610,17610,0
20250313,173000,1319867885,17610,17610,17610,17610,0
20250313,172900,1319867885,17610,17610,17610,17610,0
20250313,172800,1319867885,17610,17610,17610,17610,0
20250313,172700,1319867885,17610,17610,17610,17610,0
20250313,172600,1319867885,17610,17610,17610,17610,0
20250313,172500,1319867885,17610,17610,17610,17610,0
20250313,172400,1319867885,17610,17610,17610,17610,0
20250313,172300,1319867885,17610,17610,17610,17610,0
20250313,172200,1319867885,17610,17610,17610,17610,0
20250313,172100,1319867885,17610,17610,17610,17610,0
20250313,172000,1319867885,17610,17610,17610,17610,0
20250313,171900,1319867885,17610,17610,17610,17610,0
20250313,171800,1319867885,17610,17610,17610,17610,0
20250313,171700,1319867885,17610,17610,17610,17610,0
20250313,171600,1319867885,17610,17610,17610,17610,0
20250313,171500,1319867885,17610,17610,17610,17610,0
20250313,171400,1319867885,17610,17610,17610,17610,0
20250313,171300,1319867885,17610,17610,17610,17610,0
20250313,171200,1319867885,17610,17610,17610,17610,0
20250313,171100,1319867885,17610,17610,17610,17610,0
20250313,171000,1319867885,17610,17610,17610,17610,0
20250313,170900,1319867885,17610,17610,17610,17610,0
20250313,170800,1319867885,17610,17610,17610,17610,0
20250313,170700,1319867885,17610,17610,17610,17610,0
20250313,170600,1319867885,17610,17610,17610,17610,0
20250313,170500,1319867885,17610,17610,17610,17610,0
20250313,170400,1319867885,17610,17610,17610,17610,12443
20250313,170300,1319867885,17610,17610,17610,17610,0
20250313,170200,1319867885,17610,17610,17610,17610,0
20250313,170100,1319867885,17610,17610,17610,17610,0
20250313,170000,1319867885,17610,17610,17610,17610,0
20250313,165900,1319867885,17610,17610,17610,17610,0
20250313,165800,1319867885,17610,17610,17610,17610,0
20250313,165700,1319867885,17610,17610,17610,17610,0
20250313,165600,1319867885,17610,17610,17610,17610,0
20250313,165500,1319867885,17610,17610,17610,17610,0
20250313,165400,1319867885,17610,17610,17610,17610,0
20250313,165300,1319867885,17610,17610,17610,17610,0
20250313,165200,1319867885,17610,17610,17610,17610,0
20250313,165100,1319867885,17610,17610,17610,17610,0
20250313,165000,1319867885,17610,17610,17610,17610,0
20250313,164900,1319867885,17610,17610,17610,17610,0
20250313,164800,1319867885,17610,17610,17610,17610,0
20250313,164700,1319867885,17610,17610,17610,17610,0
20250313,164600,1319867885,17610,17610,17610,17610,0
20250313,164500,1319867885,17610,17610,17610,17610,0
20250313,164400,1319867885,17610,17610,17610,17610,0
20250313,164300,1319867885,17610,17610,17610,17610,0
20250313,164200,1319867885,17610,17610,17610,17610,0
20250313,164100,1319867885,17610,17610,17610,17610,0
20250313,164000,1319867885,17610,17610,17610,17610,0
20250313,163900,1319867885,17610,17610,17610,17610,0
20250313,163800,1319867885,17610,17610,17610,17610,0
20250313,163700,1319867885,17610,17610,17610,17610,0
20250313,163600,1319867885,17610,17610,17610,17610,0
20250313,163500,1319867885,17610,17610,17610,17610,0
20250313,163400,1319867885,17610,17610,17610,17610,12443
20250313,163300,1319867885,17610,17610,17610,17610,0
20250313,163200,1319867885,17610,17610,17610,17610,0
20250313,163100,1319867885,17610,17610,17610,17610,0
20250313,163000,1319867885,17610,17610,17610,17610,0
20250313,162900,1319867885,17610,17610,17610,17610,0
20250313,162800,1319867885,17610,17610,17610,17610,0
20250313,162700,1319867885,17610,17610,17610,17610,0
20250313,162600,1319867885,17610,17610,17610,17610,0
20250313,162500,1319867885,17610,17610,17610,17610,0
20250313,162400,1319867885,17610,17610,17610,17610,0
20250313,162300,1319867885,17610,17610,17610,17610,0
20250313,162200,1319867885,17610,17610,17610,17610,0
20250313,162100,1319867885,17610,17610,17610,17610,0
20250313,162000,1319867885,17610,17610,17610,17610,0
20250313,161900,1319867885,17610,17610,17610,17610,0
20250313,161800,1319867885,17610,17610,17610,17610,0
20250313,161700,1319867885,17610,17610,17610,17610,0
20250313,161600,1319867885,17610,17610,17610,17610,0
20250313,161500,1319867885,17610,17610,17610,17610,0
20250313,161400,1319867885,17610,17610,17610,17610,0
20250313,161300,1319867885,17610,17610,17610,17610,0
20250313,161200,1319867885,17610,17610,17610,17610,0
20250313,161100,1319867885,17610,17610,17610,17610,0
20250313,161000,1319867885,17610,17610,17610,17610,0
20250313,160900,1319867885,17610,17610,17610,17610,0
20250313,160800,1319867885,17610,17610,17610,17610,0
20250313,160700,1319867885,17610,17610,17610,17610,0
20250313,160600,1319867885,17610,17610,17610,17610,0
20250313,160500,1319867885,17610,17610,17610,17610,0
20250313,160400,1319867885,17610,17610,17610,17610,12443
20250313,160300,1319867885,17610,17610,17610,17610,0
20250313,160200,1319867885,17610,17610,17610,17610,0
20250313,160100,1319867885,17610,17610,17610,17610,0
20250313,160000,1319867885,17610,17610,17610,17610,0
20250313,155900,1319867885,17610,17610,17610,17610,0
20250313,155800,1319867885,17610,17610,17610,17610,0
20250313,155700,1319867885,17610,17610,17610,17610,0
20250313,155600,1319867885,17610,17610,17610,17610,0
20250313,155500,1319867885,17610,17610,17610,17610,0
20250313,155400,1319867885,17610,17610,17610,17610,0
20250313,155300,1319867885,17610,17610,17610,17610,0
20250313,155200,1319867885,17610,17610,17610,17610,0
20250313,155100,1319867885,17610,17610,17610,17610,0
20250313,155000,1319867885,17610,17610,17610,17610,0
20250313,154900,1319867885,17610,17610,17610,17610,0
20250313,154800,1319867885,17610,17610,17610,17610,0
20250313,154700,1319867885,17610,17610,17610,17610,0
20250313,154600,1319867885,17610,17610,17610,17610,0
20250313,154500,1319867885,17610,17610,17610,17610,0
20250313,154400,1319867885,17610,17610,17610,17610,0
20250313,154300,1319867885,17610,17610,17610,17610,0
20250313,154200,1319867885,17610,17610,17610,17610,0
20250313,154100,1319867885,17610,17610,17610,17610,0
20250313,154000,1319867885,17610,17610,17610,17610,0
20250313,153900,1319867885,17610,17610,17610,17610,0
20250313,153800,1319867885,17610,17610,17610,17610,0
20250313,153700,1319867885,17610,17610,17610,17610,0
20250313,153600,1319867885,17610,17610,17610,17610,0
20250313,153500,1319867885,17610,17610,17610,17610,0
20250313,153400,1319867885,17610,17610,17610,17610,12443
20250313,153300,1319867885,17610,17610,17610,17610,0
20250313,153200,1319867885,17610,17610,17610,17610,0
20250313,153100,1319867885,17610,17610,17610,17610,0
20250313,153000,1319867885,17610,17610,17610,17610,12443
20250313,152900,1100746655,17620,17620,17620,17620,0
20250313,152800,1100746655,17620,17620,17620,17620,0
20250313,152700,1100746655,17620,17620,17620,17620,0
20250313,152600,1100746655,17620,17620,17620,17620,0
20250313,152500,1100746655,17620,17620,17620,17620,0
20250313,152400,1100746655,17620,17620,17620,17620,0
20250313,152300,1100746655,17620,17620,17620,17620,0
20250313,152200,1100746655,17620,17620,17620,17620,0
20250313,152100,1100746655,17620,17620,17620,17620,0
20250313,152000,1100746655,17620,17620,17620,17620,0
20250313,151900,1100746655,17620,17610,17620,17610,227
20250313,151800,1096747415,17610,17610,17620,17610,109
20250313,151700,1094827795,17610,17610,17610,17590,963
20250313,151600,1077876405,17600,17610,17610,17580,337
20250313,151500,1071946205,17600,17590,17600,17590,110
20250313,151400,1070011215,17590,17590,17590,17590,64
20250313,151300,1068885455,17590,17590,17590,17590,74
20250313,151200,1067583795,17590,17580,17590,17580,136
20250313,151100,1065191855,17580,17580,17590,17580,136
20250313,151000,1062800875,17580,17580,17580,17580,88
20250313,150900,1061253835,17580,17600,17600,17580,1090
20250313,150800,1042077985,17610,17600,17610,17600,223
20250313,150700,1038152175,17610,17610,17610,17610,73
20250313,150600,1036866645,17600,17610,17610,17600,92
20250313,150500,1035247295,17610,17610,17610,17610,0
20250313,150400,1035247295,17610,17600,17610,17600,217
20250313,150300,1031426125,17610,17600,17610,17600,212
20250313,150200,1027693895,17600,17610,17610,17600,183
20250313,150100,1024472625,17600,17620,17620,17600,222
20250313,150000,1020563295,17620,17630,17630,17620,181
20250313,145900,1017373955,17640,17630,17640,17630,57
20250313,145800,1016368485,17620,17620,17620,17620,157
20250313,145700,1013602145,17610,17610,17610,17610,26
20250313,145600,1013144285,17620,17620,17620,17620,13
20250313,145500,1012915225,17620,17620,17620,17620,0
20250313,145400,1012915225,17620,17620,17620,17620,2
20250313,145300,1012879985,17620,17620,17620,17620,0
20250313,145200,1012879985,17620,17620,17620,17610,78
20250313,145100,1011505815,17620,17620,17620,17620,58
20250313,145000,1010483855,17620,17610,17620,17610,28
20250313,144900,1009990645,17610,17610,17610,17610,0
20250313,144800,1009990645,17610,17610,17610,17610,0
20250313,144700,1009990645,17610,17670,17670,17610,40
20250313,144600,1009286125,17680,17680,17680,17680,0
20250313,144500,1009286125,17680,17680,17680,17680,31
20250313,144400,1008738045,17680,17680,17680,17680,2
20250313,144300,1008702685,17680,17630,17680,17600,487
20250313,144200,1000127655,17620,17620,17680,17620,530
20250313,144100,990788995,17620,17620,17620,17620,110
20250313,144000,988850795,17630,17630,17630,17630,114
20250313,143900,986840975,17630,17630,17630,17630,0
20250313,143800,986840975,17630,17630,17630,17630,0
20250313,143700,986840975,17630,17630,17630,17630,119
20250313,143600,984743005,17630,17630,17630,17630,10
20250313,143500,984566705,17630,17640,17640,17630,69
20250313,143400,983349905,17620,17620,17620,17620,0
20250313,143300,983349905,17620,17620,17620,17620,0
20250313,143200,983349905,17620,17620,17620,17620,0
20250313,143100,983349905,17620,17700,17700,17620,25
20250313,143000,982909095,17620,17670,17670,17620,86
20250313,142900,981390275,17640,17640,17640,17640,0
20250313,142800,981390275,17640,17640,17640,17640,0
20250313,142700,981390275,17640,17640,17640,17640,0
20250313,142600,981390275,17640,17610,17640,17610,1761
20250313,142500,950354285,17600,17605,17605,17600,70
20250313,142400,949122280,17600,17600,17610,17600,155
20250313,142300,946394140,17600,17600,17600,17600,0
20250313,142200,946394140,17600,17600,17600,17600,0
20250313,142100,946394140,17600,17610,17610,17600,305
20250313,142000,941023850,17610,17610,17610,17610,0
20250313,141900,941023850,17610,17610,17610,17610,100
20250313,141800,939262850,17610,17610,17610,17610,0
20250313,141700,939262850,17610,17610,17610,17610,149
20250313,141600,936638960,17630,17630,17630,17630,1
20250313,141500,936621330,17610,17610,17610,17610,15
20250313,141400,936357180,17610,17630,17630,17610,52
20250313,141300,935440440,17610,17610,17610,17610,65
20250313,141200,934295790,17610,17620,17620,17610,665
20250313,141100,922584810,17620,17620,17620,17620,0
20250313,141000,922584810,17620,17620,17620,17620,95
20250313,140900,920910910,17620,17620,17620,17620,95
20250313,140800,919237010,17620,17620,17620,17620,0
20250313,140700,919237010,17620,17620,17620,17620,10
20250313,140600,919060810,17630,17630,17630,17630,115
20250313,140500,917033360,17640,17640,17640,17640,15
20250313,140400,916768760,17630,17630,17630,17630,0
20250313,140300,916768760,17630,17630,17630,17630,0
20250313,140200,916768760,17630,17630,17630,17630,0
20250313,140100,916768760,17630,17630,17630,17630,0
20250313,140000,916768760,17630,17630,17630,17630,1
20250313,135900,916751130,17630,17630,17630,17630,27
20250313,135800,916275120,17630,17630,17630,17630,19
20250313,135700,915940150,17640,17640,17640,17640,63
20250313,135600,914828830,17670,17650,17670,17650,20
20250313,135500,914475810,17670,17670,17670,17670,1
20250313,135400,914458140,17640,17640,17640,17640,0
20250313,135300,914458140,17640,17640,17640,17640,201
20250313,135200,910912500,17670,17670,17670,17670,14
20250313,135100,910665120,17640,17640,17640,17640,0
20250313,135000,910665120,17640,17640,17640,17640,74
20250313,134900,909359760,17630,17630,17630,17630,95
20250313,134800,907684910,17630,17630,17630,17630,0
20250313,134700,907684910,17630,17630,17630,17630,8
20250313,134600,907543870,17650,17620,17650,17620,202
20250313,134500,903982880,17620,17620,17620,17620,1
20250313,134400,903965260,17620,17630,17630,17620,583
20250313,134300,893689290,17640,17640,17640,17640,1
20250313,134200,893671650,17640,17640,17640,17640,0
20250313,134100,893671650,17640,17640,17640,17630,778
20250313,134000,879949730,17640,17640,17640,17640,88
20250313,133900,878397410,17640,17640,17650,17640,303
20250313,133800,873050520,17650,17670,17670,17650,71
20250313,133700,871797230,17650,17650,17650,17650,41
20250313,133600,871073580,17650,17650,17650,17650,6
20250313,133500,870967680,17650,17650,17650,17650,58
20250313,133400,869943980,17650,17650,17650,17640,227
20250313,133300,865938230,17640,17650,17650,17640,187
20250313,133200,862637820,17650,17650,17650,17650,0
20250313,133100,862637820,17650,17650,17650,17650,0
20250313,133000,862637820,17650,17660,17660,17650,23
20250313,132900,862231800,17660,17660,17660,17660,0
20250313,132800,862231800,17660,17660,17660,17660,2
20250313,132700,862196480,17650,17650,17650,17650,195
20250313,132600,858754730,17640,17640,17640,17640,0
20250313,132500,858754730,17640,17640,17640,17640,0
20250313,132400,858754730,17640,17640,17640,17640,2
20250313,132300,858719450,17640,17640,17640,17640,251
20250313,132200,854291810,17640,17660,17660,17640,577
20250313,132100,844110540,17670,17670,17670,17670,8
20250313,132000,843969180,17660,17660,17660,17660,186
20250313,131900,840684420,17650,17650,17650,17650,0
20250313,131800,840684420,17650,17650,17650,17650,27
20250313,131700,840207870,17650,17650,17650,17650,0
20250313,131600,840207870,17650,17650,17650,17650,20
20250313,131500,839854870,17650,17650,17650,17650,11
20250313,131400,839660720,17650,17650,17650,17650,5
20250313,131300,839572470,17640,17640,17640,17640,0
20250313,131200,839572470,17640,17640,17640,17630,73
20250313,131100,838284900,17640,17640,17640,17640,50
20250313,131000,837402900,17640,17640,17640,17640,10
20250313,130900,837226500,17640,17640,17640,17640,0
20250313,130800,837226500,17640,17640,17640,17640,1
20250313,130700,837208860,17630,17640,17640,17630,117
20250313,130600,835146030,17640,17640,17640,17640,0
20250313,130500,835146030,17640,17640,17640,17640,119
20250313,130400,833046870,17640,17640,17640,17640,12
20250313,130300,832835190,17640,17640,17640,17640,1
20250313,130200,832817550,17640,17650,17650,17640,27
20250313,130100,832341170,17650,17650,17650,17650,433
20250313,130000,824698720,17660,17660,17660,17660,1
20250313,125900,824681060,17660,17660,17660,17660,0
20250313,125800,824681060,17660,17660,17660,17660,92
20250313,125700,823056340,17660,17660,17660,17660,65
20250313,125600,821908440,17660,17660,17660,17660,47
20250313,125500,821078420,17690,17690,17690,17690,1
20250313,125400,821060730,17660,17660,17660,17660,130
20250313,125300,818764930,17670,17670,17670,17670,411
20250313,125200,811502560,17680,17680,17680,17680,0
20250313,125100,811502560,17680,17680,17680,17680,40
20250313,125000,810795360,17710,17710,17710,17710,10
20250313,124900,810618260,17710,17700,17710,17680,166
20250313,124800,807683030,17680,17680,17680,17680,30
20250313,124700,807152630,17680,17680,17680,17680,16
20250313,124600,806869750,17680,17680,17680,17680,35
20250313,124500,806250950,17670,17685,17685,17670,199
20250313,124400,802732610,17690,17700,17700,17690,51
20250313,124300,801830280,17700,17700,17700,17700,1
20250313,124200,801812580,17690,17690,17690,17690,20
20250313,124100,801458780,17690,17690,17690,17690,0
20250313,124000,801458780,17690,17690,17690,17690,10
20250313,123900,801281880,17690,17690,17690,17690,10
20250313,123800,801104980,17680,17680,17680,17680,30
20250313,123700,800574580,17670,17680,17680,17670,185
20250313,123600,797304730,17690,17690,17690,17690,11
20250313,123500,797110140,17690,17700,17700,17690,29
20250313,123400,796597120,17730,17730,17730,17730,1
20250313,123300,796579390,17740,17740,17740,17740,0
20250313,123200,796579390,17740,17690,17740,17690,56
20250313,123100,795588700,17690,17670,17690,17670,92
20250313,123000,793961940,17670,17670,17670,17670,50
20250313,122900,793078440,17670,17670,17670,17670,0
20250313,122800,793078440,17670,17670,17670,17670,1
20250313,122700,793060770,17680,17680,17680,17680,97
20250313,122600,791345810,17680,17680,17680,17680,0
20250313,122500,791345810,17680,17680,17680,17680,0
20250313,122400,791345810,17680,17680,17680,17680,0
20250313,122300,791345810,17680,17680,17680,17680,0
20250313,122200,791345810,17680,17700,17700,17680,217
20250313,122100,787505830,17700,17700,17700,17700,200
20250313,122000,783965830,17650,17660,17660,17650,173
20250313,121900,780912370,17650,17650,17650,17650,0
20250313,121800,780912370,17650,17650,17650,17650,0
20250313,121700,780912370,17650,17650,17650,17650,0
20250313,121600,780912370,17650,17650,17650,17650,0
20250313,121500,780912370,17650,17650,17650,17650,47
20250313,121400,780082820,17690,17690,17690,17690,0
20250313,121300,780082820,17690,17690,17690,17690,0
20250313,121200,780082820,17690,17690,17690,17690,10
20250313,121100,779905920,17630,17640,17640,17630,203
20250313,121000,776326980,17690,17690,17690,17630,186
20250313,120900,773044530,17660,17660,17660,17660,51
20250313,120800,772143870,17650,17660,17660,17650,198
20250313,120700,768648930,17660,17690,17690,17660,27
20250313,120600,768171930,17700,17680,17700,17650,244
20250313,120500,763863460,17680,17660,17680,17660,142
20250313,120400,761355120,17660,17700,17700,17650,3452
20250313,120300,700267790,17700,17710,17710,17700,117
20250313,120200,698196880,17710,17740,17740,17710,340
20250313,120100,692173440,17740,17720,17740,17720,115
20250313,120000,690134640,17720,17720,17720,17720,50
20250313,115900,689248640,17710,17710,17710,17710,0
20250313,115800,689248640,17710,17710,17710,17710,36
20250313,115700,688611080,17710,17710,17710,17710,59
20250313,115600,687566190,17710,17710,17710,17710,64
20250313,115500,686432750,17710,17730,17730,17710,2136
20250313,115400,648592120,17730,17730,17730,17730,35
20250313,115300,647971570,17730,17730,17730,17730,1
20250313,115200,647953840,17730,17730,17730,17730,0
20250313,115100,647953840,17730,17730,17730,17730,10
20250313,115000,647776540,17720,17720,17720,17720,3
20250313,114900,647723380,17720,17730,17730,17720,133
20250313,114800,645365790,17730,17730,17730,17730,250
20250313,114700,640933290,17740,17740,17740,17740,1
20250313,114600,640915550,17740,17740,17740,17740,50
20250313,114500,640028550,17740,17740,17740,17740,100
20250313,114400,638254550,17740,17740,17740,17740,87
20250313,114300,636711170,17740,17740,17740,17740,76
20250313,114200,635362930,17740,17740,17740,17740,0
20250313,114100,635362930,17740,17740,17740,17740,0
20250313,114000,635362930,17740,17740,17740,17740,0
20250313,113900,635362930,17740,17740,17740,17740,9
20250313,113800,635203270,17740,17740,17740,17740,80
20250313,113700,633784070,17750,17750,17750,17750,0
20250313,113600,633784070,17750,17740,17750,17740,125
20250313,113500,631566420,17750,17750,17750,17750,49
20250313,113400,630696670,17750,17750,17750,17750,60
20250313,113300,629631670,17740,17740,17740,17740,0
20250313,113200,629631670,17740,17740,17740,17740,19
20250313,113100,629294610,17750,17750,17750,17750,146
20250313,113000,626703110,17770,17760,17770,17760,361
20250313,112900,620291400,17760,17760,17760,17760,1
20250313,112800,620273640,17760,17760,17760,17760,0
20250313,112700,620273640,17760,17760,17760,17760,0
20250313,112600,620273640,17760,17750,17760,17750,85
20250313,112500,618764510,17750,17750,17750,17750,0
20250313,112400,618764510,17750,17750,17750,17750,75
20250313,112300,617433260,17750,17750,17750,17750,0
20250313,112200,617433260,17750,17750,17750,17750,383
20250313,112100,610635010,17740,17730,17740,17730,391
20250313,112000,603702530,17730,17730,17730,17720,1127
20250313,111900,583726660,17730,17730,17730,17730,419
20250313,111800,576297790,17730,17740,17740,17730,14
20250313,111700,576049530,17740,17740,17740,17740,52
20250313,111600,575127050,17730,17740,17740,17730,14
20250313,111500,574878700,17730,17740,17740,17730,309
20250313,111400,569399130,17740,17740,17740,17740,71
20250313,111300,568139590,17740,17770,17770,17740,1169
20250313,111200,547384760,17770,17770,17800,17770,45
20250313,111100,546585080,17770,17770,17770,17770,56
20250313,111000,545589960,17770,17770,17770,17770,47
20250313,110900,544754770,17760,17760,17760,17760,19
20250313,110800,544417330,17760,17810,17810,17760,1126
20250313,110700,524389650,17810,17810,17810,17810,0
20250313,110600,524389650,17810,17820,17820,17810,88
20250313,110500,522821810,17810,17810,17810,17810,85
20250313,110400,521307960,17810,17810,17810,17810,38
20250313,110300,520631180,17820,17800,17820,17800,93
20250313,110200,518975340,17810,17820,17820,17810,92
20250313,110100,517336720,17810,17820,17820,17810,3
20250313,110000,517283270,17820,17820,17820,17820,37
20250313,105900,516623930,17820,17820,17820,17820,38
20250313,105800,515946770,17820,17840,17840,17820,331
20250313,105700,510044990,17880,17840,17880,17840,103
20250313,105600,508207430,17910,17910,17910,17910,1
20250313,105500,508189520,17850,17850,17850,17850,47
20250313,105400,507350570,17850,17850,17850,17850,0
20250313,105300,507350570,17850,17850,17850,17850,47
20250313,105200,506511620,17850,17850,17850,17850,0
20250313,105100,506511620,17850,17840,17850,17840,105
20250313,105000,504637580,17820,17820,17820,17820,20
20250313,104900,504281180,17820,17850,17850,17820,130
20250313,104800,501963390,17840,17840,17840,17840,10
20250313,104700,501784990,17830,17820,17830,17820,132
20250313,104600,499432560,17910,17850,17910,17850,300
20250313,104500,494068330,17820,17820,17820,17820,0
20250313,104400,494068330,17820,17820,17820,17820,61
20250313,104300,492981310,17820,17820,17820,17820,0
20250313,104200,492981310,17820,17820,17820,17820,119
20250313,104100,490860730,17820,17820,17820,17810,106
20250313,104000,488972000,17830,17830,17830,17830,69
20250313,103900,487741730,17830,17830,17830,17830,38
20250313,103800,487064190,17830,17830,17830,17830,9
20250313,103700,486903720,17860,17860,17860,17860,70
20250313,103600,485653520,17865,17870,17870,17865,73
20250313,103500,484349260,17860,17860,17860,17860,540
20250313,103400,474704860,17850,17800,17850,17800,493
20250313,103300,465914840,17800,17810,17810,17800,96
20250313,103200,464205810,17800,17800,17800,17800,0
20250313,103100,464205810,17800,17800,17800,17800,0
20250313,103000,464205810,17800,17800,17800,17800,43
20250313,102900,463440410,17800,17800,17800,17800,0
20250313,102800,463440410,17800,17850,17850,17800,18
20250313,102700,463119760,17870,17800,17870,17800,135
20250313,102600,460708220,17800,17800,17800,17800,0
20250313,102500,460708220,17800,17820,17820,17800,900
20250313,102400,444684880,17820,17830,17830,17820,1200
20250313,102300,423299850,17840,17840,17840,17840,50
20250313,102200,422407850,17840,17840,17840,17840,211
20250313,102100,418643610,17850,17850,17850,17850,8
20250313,102000,418500810,17850,17850,17850,17850,192
20250313,101900,415073610,17850,17840,17850,17840,171
20250313,101800,412022680,17850,17850,17850,17850,100
20250313,101700,410237680,17850,17880,17880,17850,143
20250313,101600,407685100,17850,17860,17860,17850,55
20250313,101500,406703270,17860,17860,17860,17860,55
20250313,101400,405720970,17860,17870,17880,17860,102
20250313,101300,403899090,17870,17850,17870,17850,61
20250313,101200,402810140,17850,17820,17850,17820,75
20250313,101100,401473610,17820,17820,17820,17820,66
20250313,101000,400297490,17820,17820,17820,17820,320
20250313,100900,394595090,17840,17840,17840,17840,59
20250313,100800,393542530,17850,17830,17850,17830,3
20250313,100700,393489000,17810,17810,17810,17810,0
20250313,100600,393489000,17810,17810,17810,17810,20
20250313,100500,393132800,17810,17830,17830,17810,354
20250313,100400,386827160,17810,17820,17820,17810,730
20250313,100300,373825620,17810,17830,17830,17810,1277
20250313,100200,351065710,17840,17840,17840,17840,217
20250313,100100,347194430,17840,17840,17840,17840,93
20250313,100000,345535310,17840,17850,17850,17840,343
20250313,095900,339415660,17850,17860,17860,17850,322
20250313,095800,333665500,17870,17870,17870,17870,124
20250313,095700,331449620,17880,17900,17900,17880,241
20250313,095600,327138360,17900,17910,17910,17900,65
20250313,095500,325974710,17910,17910,17910,17910,51
20250313,095400,325061300,17910,17910,17910,17910,22
20250313,095300,324667280,17910,17910,17920,17910,296
20250313,095200,319365520,17910,17920,17920,17910,140
20250313,095100,316857100,17920,17920,17920,17920,201
20250313,095000,313255180,17930,17930,17930,17930,110
20250313,094900,311282880,17930,17930,17930,17930,19
20250313,094800,310942210,17930,17930,17930,17930,0
20250313,094700,310942210,17930,17920,17930,17920,85
20250313,094600,309418430,17920,17920,17920,17920,30
20250313,094500,308880830,17920,17920,17920,17920,2
20250313,094400,308844990,17920,18000,18000,17920,8
20250313,094300,308701550,18000,18000,18000,18000,2
20250313,094200,308665550,17950,17910,17950,17910,120
20250313,094100,306511790,17950,17950,17950,17950,0
20250313,094000,306511790,17950,17950,17950,17950,0
20250313,093900,306511790,17950,17950,17950,17950,50
20250313,093800,305614290,18000,18000,18000,18000,11
20250313,093700,305416290,18010,17920,18010,17920,1184
20250313,093600,284126180,17910,17890,17910,17890,127
20250313,093500,281853550,17830,17880,17880,17830,420
20250313,093400,274361360,17880,17880,17880,17880,3
20250313,093300,274307720,17880,17820,17880,17820,432
20250313,093200,266606560,17820,17850,17850,17820,1307
20250313,093100,243291190,17850,17850,17850,17850,0
20250313,093000,243291190,17850,17880,17880,17850,2248
20250313,092900,203123170,17890,17890,17890,17890,101
20250313,092800,201316280,17880,17880,17880,17880,300
20250313,092700,195952280,17880,17900,17900,17880,251
20250313,092600,191460350,17900,17900,17900,17890,213
20250313,092500,187649150,17890,17900,17900,17890,619
20250313,092400,176573050,17880,17890,17940,17880,250
20250313,092300,172097740,17910,17890,17910,17890,392
20250313,092200,165081230,17890,17890,17890,17890,19
20250313,092100,164741320,17900,17900,17900,17900,50
20250313,092000,163846320,17940,17880,17940,17880,7
20250313,091900,163721100,17880,17890,17890,17880,283
20250313,091800,158661040,17880,17960,17960,17880,24
20250313,091700,158231420,17960,17850,17960,17850,67
20250313,091600,157034370,17920,17970,17970,17920,14
20250313,091500,156783290,17830,17830,17850,17820,194
20250313,091400,153322700,17830,17940,17940,17800,769
20250313,091300,139570350,17940,17940,17950,17920,346
20250313,091200,133366580,17950,17980,17980,17950,922
20250313,091100,116798530,17990,18010,18030,17990,550
20250313,091000,106897240,18010,18000,18030,18000,204
20250313,090900,103220560,17990,17980,18020,17970,1395
20250313,090800,78112690,17970,17970,17970,17970,48
20250313,090700,77250130,17960,17940,17960,17920,760
20250313,090600,63620340,17930,17970,18000,17930,370
20250313,090500,56977090,18000,18010,18010,17970,144
20250313,090400,54383710,17960,17960,17960,17920,333
20250313,090300,48404700,17960,18010,18010,17960,1258
20250313,090200,25766200,18010,18000,18010,18000,143
20250313,090100,23191090,17980,17980,17980,17980,39
20250313,090000,22489870,17960,17960,18060,17960,1252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 193400 1319867885 17610 17610 17610 17610 12443
3 20250313 193300 1319867885 17610 17610 17610 17610 0
4 20250313 193200 1319867885 17610 17610 17610 17610 0
5 20250313 193100 1319867885 17610 17610 17610 17610 0
6 20250313 193000 1319867885 17610 17610 17610 17610 0
7 20250313 192900 1319867885 17610 17610 17610 17610 0
8 20250313 192800 1319867885 17610 17610 17610 17610 0
9 20250313 192700 1319867885 17610 17610 17610 17610 0
10 20250313 192600 1319867885 17610 17610 17610 17610 0
11 20250313 192500 1319867885 17610 17610 17610 17610 0
12 20250313 192400 1319867885 17610 17610 17610 17610 0
13 20250313 192300 1319867885 17610 17610 17610 17610 0
14 20250313 192200 1319867885 17610 17610 17610 17610 0
15 20250313 192100 1319867885 17610 17610 17610 17610 0
16 20250313 192000 1319867885 17610 17610 17610 17610 0
17 20250313 191900 1319867885 17610 17610 17610 17610 0
18 20250313 191800 1319867885 17610 17610 17610 17610 0
19 20250313 191700 1319867885 17610 17610 17610 17610 0
20 20250313 191600 1319867885 17610 17610 17610 17610 0
21 20250313 191500 1319867885 17610 17610 17610 17610 0
22 20250313 191400 1319867885 17610 17610 17610 17610 0
23 20250313 191300 1319867885 17610 17610 17610 17610 0
24 20250313 191200 1319867885 17610 17610 17610 17610 0
25 20250313 191100 1319867885 17610 17610 17610 17610 0
26 20250313 191000 1319867885 17610 17610 17610 17610 0
27 20250313 190900 1319867885 17610 17610 17610 17610 0
28 20250313 190800 1319867885 17610 17610 17610 17610 0
29 20250313 190700 1319867885 17610 17610 17610 17610 0
30 20250313 190600 1319867885 17610 17610 17610 17610 0
31 20250313 190500 1319867885 17610 17610 17610 17610 0
32 20250313 190400 1319867885 17610 17610 17610 17610 12443
33 20250313 190300 1319867885 17610 17610 17610 17610 0
34 20250313 190200 1319867885 17610 17610 17610 17610 0
35 20250313 190100 1319867885 17610 17610 17610 17610 0
36 20250313 190000 1319867885 17610 17610 17610 17610 0
37 20250313 185900 1319867885 17610 17610 17610 17610 0
38 20250313 185800 1319867885 17610 17610 17610 17610 0
39 20250313 185700 1319867885 17610 17610 17610 17610 0
40 20250313 185600 1319867885 17610 17610 17610 17610 0
41 20250313 185500 1319867885 17610 17610 17610 17610 0
42 20250313 185400 1319867885 17610 17610 17610 17610 0
43 20250313 185300 1319867885 17610 17610 17610 17610 0
44 20250313 185200 1319867885 17610 17610 17610 17610 0
45 20250313 185100 1319867885 17610 17610 17610 17610 0
46 20250313 185000 1319867885 17610 17610 17610 17610 0
47 20250313 184900 1319867885 17610 17610 17610 17610 0
48 20250313 184800 1319867885 17610 17610 17610 17610 0
49 20250313 184700 1319867885 17610 17610 17610 17610 0
50 20250313 184600 1319867885 17610 17610 17610 17610 0
51 20250313 184500 1319867885 17610 17610 17610 17610 0
52 20250313 184400 1319867885 17610 17610 17610 17610 0
53 20250313 184300 1319867885 17610 17610 17610 17610 0
54 20250313 184200 1319867885 17610 17610 17610 17610 0
55 20250313 184100 1319867885 17610 17610 17610 17610 0
56 20250313 184000 1319867885 17610 17610 17610 17610 0
57 20250313 183900 1319867885 17610 17610 17610 17610 0
58 20250313 183800 1319867885 17610 17610 17610 17610 0
59 20250313 183700 1319867885 17610 17610 17610 17610 0
60 20250313 183600 1319867885 17610 17610 17610 17610 0
61 20250313 183500 1319867885 17610 17610 17610 17610 0
62 20250313 183400 1319867885 17610 17610 17610 17610 12443
63 20250313 183300 1319867885 17610 17610 17610 17610 0
64 20250313 183200 1319867885 17610 17610 17610 17610 0
65 20250313 183100 1319867885 17610 17610 17610 17610 0
66 20250313 183000 1319867885 17610 17610 17610 17610 0
67 20250313 182900 1319867885 17610 17610 17610 17610 0
68 20250313 182800 1319867885 17610 17610 17610 17610 0
69 20250313 182700 1319867885 17610 17610 17610 17610 0
70 20250313 182600 1319867885 17610 17610 17610 17610 0
71 20250313 182500 1319867885 17610 17610 17610 17610 0
72 20250313 182400 1319867885 17610 17610 17610 17610 0
73 20250313 182300 1319867885 17610 17610 17610 17610 0
74 20250313 182200 1319867885 17610 17610 17610 17610 0
75 20250313 182100 1319867885 17610 17610 17610 17610 0
76 20250313 182000 1319867885 17610 17610 17610 17610 0
77 20250313 181900 1319867885 17610 17610 17610 17610 0
78 20250313 181800 1319867885 17610 17610 17610 17610 0
79 20250313 181700 1319867885 17610 17610 17610 17610 0
80 20250313 181600 1319867885 17610 17610 17610 17610 0
81 20250313 181500 1319867885 17610 17610 17610 17610 0
82 20250313 181400 1319867885 17610 17610 17610 17610 0
83 20250313 181300 1319867885 17610 17610 17610 17610 0
84 20250313 181200 1319867885 17610 17610 17610 17610 0
85 20250313 181100 1319867885 17610 17610 17610 17610 0
86 20250313 181000 1319867885 17610 17610 17610 17610 0
87 20250313 180900 1319867885 17610 17610 17610 17610 0
88 20250313 180800 1319867885 17610 17610 17610 17610 0
89 20250313 180700 1319867885 17610 17610 17610 17610 0
90 20250313 180600 1319867885 17610 17610 17610 17610 0
91 20250313 180500 1319867885 17610 17610 17610 17610 0
92 20250313 180400 1319867885 17610 17610 17610 17610 12443
93 20250313 180300 1319867885 17610 17610 17610 17610 0
94 20250313 180200 1319867885 17610 17610 17610 17610 0
95 20250313 180100 1319867885 17610 17610 17610 17610 0
96 20250313 180000 1319867885 17610 17610 17610 17610 0
97 20250313 175900 1319867885 17610 17610 17610 17610 0
98 20250313 175800 1319867885 17610 17610 17610 17610 0
99 20250313 175700 1319867885 17610 17610 17610 17610 0
100 20250313 175600 1319867885 17610 17610 17610 17610 0
101 20250313 175500 1319867885 17610 17610 17610 17610 0
102 20250313 175400 1319867885 17610 17610 17610 17610 0
103 20250313 175300 1319867885 17610 17610 17610 17610 0
104 20250313 175200 1319867885 17610 17610 17610 17610 0
105 20250313 175100 1319867885 17610 17610 17610 17610 0
106 20250313 175000 1319867885 17610 17610 17610 17610 0
107 20250313 174900 1319867885 17610 17610 17610 17610 0
108 20250313 174800 1319867885 17610 17610 17610 17610 0
109 20250313 174700 1319867885 17610 17610 17610 17610 0
110 20250313 174600 1319867885 17610 17610 17610 17610 0
111 20250313 174500 1319867885 17610 17610 17610 17610 0
112 20250313 174400 1319867885 17610 17610 17610 17610 0
113 20250313 174300 1319867885 17610 17610 17610 17610 0
114 20250313 174200 1319867885 17610 17610 17610 17610 0
115 20250313 174100 1319867885 17610 17610 17610 17610 0
116 20250313 174000 1319867885 17610 17610 17610 17610 0
117 20250313 173900 1319867885 17610 17610 17610 17610 0
118 20250313 173800 1319867885 17610 17610 17610 17610 0
119 20250313 173700 1319867885 17610 17610 17610 17610 0
120 20250313 173600 1319867885 17610 17610 17610 17610 0
121 20250313 173500 1319867885 17610 17610 17610 17610 0
122 20250313 173400 1319867885 17610 17610 17610 17610 12443
123 20250313 173300 1319867885 17610 17610 17610 17610 0
124 20250313 173200 1319867885 17610 17610 17610 17610 0
125 20250313 173100 1319867885 17610 17610 17610 17610 0
126 20250313 173000 1319867885 17610 17610 17610 17610 0
127 20250313 172900 1319867885 17610 17610 17610 17610 0
128 20250313 172800 1319867885 17610 17610 17610 17610 0
129 20250313 172700 1319867885 17610 17610 17610 17610 0
130 20250313 172600 1319867885 17610 17610 17610 17610 0
131 20250313 172500 1319867885 17610 17610 17610 17610 0
132 20250313 172400 1319867885 17610 17610 17610 17610 0
133 20250313 172300 1319867885 17610 17610 17610 17610 0
134 20250313 172200 1319867885 17610 17610 17610 17610 0
135 20250313 172100 1319867885 17610 17610 17610 17610 0
136 20250313 172000 1319867885 17610 17610 17610 17610 0
137 20250313 171900 1319867885 17610 17610 17610 17610 0
138 20250313 171800 1319867885 17610 17610 17610 17610 0
139 20250313 171700 1319867885 17610 17610 17610 17610 0
140 20250313 171600 1319867885 17610 17610 17610 17610 0
141 20250313 171500 1319867885 17610 17610 17610 17610 0
142 20250313 171400 1319867885 17610 17610 17610 17610 0
143 20250313 171300 1319867885 17610 17610 17610 17610 0
144 20250313 171200 1319867885 17610 17610 17610 17610 0
145 20250313 171100 1319867885 17610 17610 17610 17610 0
146 20250313 171000 1319867885 17610 17610 17610 17610 0
147 20250313 170900 1319867885 17610 17610 17610 17610 0
148 20250313 170800 1319867885 17610 17610 17610 17610 0
149 20250313 170700 1319867885 17610 17610 17610 17610 0
150 20250313 170600 1319867885 17610 17610 17610 17610 0
151 20250313 170500 1319867885 17610 17610 17610 17610 0
152 20250313 170400 1319867885 17610 17610 17610 17610 12443
153 20250313 170300 1319867885 17610 17610 17610 17610 0
154 20250313 170200 1319867885 17610 17610 17610 17610 0
155 20250313 170100 1319867885 17610 17610 17610 17610 0
156 20250313 170000 1319867885 17610 17610 17610 17610 0
157 20250313 165900 1319867885 17610 17610 17610 17610 0
158 20250313 165800 1319867885 17610 17610 17610 17610 0
159 20250313 165700 1319867885 17610 17610 17610 17610 0
160 20250313 165600 1319867885 17610 17610 17610 17610 0
161 20250313 165500 1319867885 17610 17610 17610 17610 0
162 20250313 165400 1319867885 17610 17610 17610 17610 0
163 20250313 165300 1319867885 17610 17610 17610 17610 0
164 20250313 165200 1319867885 17610 17610 17610 17610 0
165 20250313 165100 1319867885 17610 17610 17610 17610 0
166 20250313 165000 1319867885 17610 17610 17610 17610 0
167 20250313 164900 1319867885 17610 17610 17610 17610 0
168 20250313 164800 1319867885 17610 17610 17610 17610 0
169 20250313 164700 1319867885 17610 17610 17610 17610 0
170 20250313 164600 1319867885 17610 17610 17610 17610 0
171 20250313 164500 1319867885 17610 17610 17610 17610 0
172 20250313 164400 1319867885 17610 17610 17610 17610 0
173 20250313 164300 1319867885 17610 17610 17610 17610 0
174 20250313 164200 1319867885 17610 17610 17610 17610 0
175 20250313 164100 1319867885 17610 17610 17610 17610 0
176 20250313 164000 1319867885 17610 17610 17610 17610 0
177 20250313 163900 1319867885 17610 17610 17610 17610 0
178 20250313 163800 1319867885 17610 17610 17610 17610 0
179 20250313 163700 1319867885 17610 17610 17610 17610 0
180 20250313 163600 1319867885 17610 17610 17610 17610 0
181 20250313 163500 1319867885 17610 17610 17610 17610 0
182 20250313 163400 1319867885 17610 17610 17610 17610 12443
183 20250313 163300 1319867885 17610 17610 17610 17610 0
184 20250313 163200 1319867885 17610 17610 17610 17610 0
185 20250313 163100 1319867885 17610 17610 17610 17610 0
186 20250313 163000 1319867885 17610 17610 17610 17610 0
187 20250313 162900 1319867885 17610 17610 17610 17610 0
188 20250313 162800 1319867885 17610 17610 17610 17610 0
189 20250313 162700 1319867885 17610 17610 17610 17610 0
190 20250313 162600 1319867885 17610 17610 17610 17610 0
191 20250313 162500 1319867885 17610 17610 17610 17610 0
192 20250313 162400 1319867885 17610 17610 17610 17610 0
193 20250313 162300 1319867885 17610 17610 17610 17610 0
194 20250313 162200 1319867885 17610 17610 17610 17610 0
195 20250313 162100 1319867885 17610 17610 17610 17610 0
196 20250313 162000 1319867885 17610 17610 17610 17610 0
197 20250313 161900 1319867885 17610 17610 17610 17610 0
198 20250313 161800 1319867885 17610 17610 17610 17610 0
199 20250313 161700 1319867885 17610 17610 17610 17610 0
200 20250313 161600 1319867885 17610 17610 17610 17610 0
201 20250313 161500 1319867885 17610 17610 17610 17610 0
202 20250313 161400 1319867885 17610 17610 17610 17610 0
203 20250313 161300 1319867885 17610 17610 17610 17610 0
204 20250313 161200 1319867885 17610 17610 17610 17610 0
205 20250313 161100 1319867885 17610 17610 17610 17610 0
206 20250313 161000 1319867885 17610 17610 17610 17610 0
207 20250313 160900 1319867885 17610 17610 17610 17610 0
208 20250313 160800 1319867885 17610 17610 17610 17610 0
209 20250313 160700 1319867885 17610 17610 17610 17610 0
210 20250313 160600 1319867885 17610 17610 17610 17610 0
211 20250313 160500 1319867885 17610 17610 17610 17610 0
212 20250313 160400 1319867885 17610 17610 17610 17610 12443
213 20250313 160300 1319867885 17610 17610 17610 17610 0
214 20250313 160200 1319867885 17610 17610 17610 17610 0
215 20250313 160100 1319867885 17610 17610 17610 17610 0
216 20250313 160000 1319867885 17610 17610 17610 17610 0
217 20250313 155900 1319867885 17610 17610 17610 17610 0
218 20250313 155800 1319867885 17610 17610 17610 17610 0
219 20250313 155700 1319867885 17610 17610 17610 17610 0
220 20250313 155600 1319867885 17610 17610 17610 17610 0
221 20250313 155500 1319867885 17610 17610 17610 17610 0
222 20250313 155400 1319867885 17610 17610 17610 17610 0
223 20250313 155300 1319867885 17610 17610 17610 17610 0
224 20250313 155200 1319867885 17610 17610 17610 17610 0
225 20250313 155100 1319867885 17610 17610 17610 17610 0
226 20250313 155000 1319867885 17610 17610 17610 17610 0
227 20250313 154900 1319867885 17610 17610 17610 17610 0
228 20250313 154800 1319867885 17610 17610 17610 17610 0
229 20250313 154700 1319867885 17610 17610 17610 17610 0
230 20250313 154600 1319867885 17610 17610 17610 17610 0
231 20250313 154500 1319867885 17610 17610 17610 17610 0
232 20250313 154400 1319867885 17610 17610 17610 17610 0
233 20250313 154300 1319867885 17610 17610 17610 17610 0
234 20250313 154200 1319867885 17610 17610 17610 17610 0
235 20250313 154100 1319867885 17610 17610 17610 17610 0
236 20250313 154000 1319867885 17610 17610 17610 17610 0
237 20250313 153900 1319867885 17610 17610 17610 17610 0
238 20250313 153800 1319867885 17610 17610 17610 17610 0
239 20250313 153700 1319867885 17610 17610 17610 17610 0
240 20250313 153600 1319867885 17610 17610 17610 17610 0
241 20250313 153500 1319867885 17610 17610 17610 17610 0
242 20250313 153400 1319867885 17610 17610 17610 17610 12443
243 20250313 153300 1319867885 17610 17610 17610 17610 0
244 20250313 153200 1319867885 17610 17610 17610 17610 0
245 20250313 153100 1319867885 17610 17610 17610 17610 0
246 20250313 153000 1319867885 17610 17610 17610 17610 12443
247 20250313 152900 1100746655 17620 17620 17620 17620 0
248 20250313 152800 1100746655 17620 17620 17620 17620 0
249 20250313 152700 1100746655 17620 17620 17620 17620 0
250 20250313 152600 1100746655 17620 17620 17620 17620 0
251 20250313 152500 1100746655 17620 17620 17620 17620 0
252 20250313 152400 1100746655 17620 17620 17620 17620 0
253 20250313 152300 1100746655 17620 17620 17620 17620 0
254 20250313 152200 1100746655 17620 17620 17620 17620 0
255 20250313 152100 1100746655 17620 17620 17620 17620 0
256 20250313 152000 1100746655 17620 17620 17620 17620 0
257 20250313 151900 1100746655 17620 17610 17620 17610 227
258 20250313 151800 1096747415 17610 17610 17620 17610 109
259 20250313 151700 1094827795 17610 17610 17610 17590 963
260 20250313 151600 1077876405 17600 17610 17610 17580 337
261 20250313 151500 1071946205 17600 17590 17600 17590 110
262 20250313 151400 1070011215 17590 17590 17590 17590 64
263 20250313 151300 1068885455 17590 17590 17590 17590 74
264 20250313 151200 1067583795 17590 17580 17590 17580 136
265 20250313 151100 1065191855 17580 17580 17590 17580 136
266 20250313 151000 1062800875 17580 17580 17580 17580 88
267 20250313 150900 1061253835 17580 17600 17600 17580 1090
268 20250313 150800 1042077985 17610 17600 17610 17600 223
269 20250313 150700 1038152175 17610 17610 17610 17610 73
270 20250313 150600 1036866645 17600 17610 17610 17600 92
271 20250313 150500 1035247295 17610 17610 17610 17610 0
272 20250313 150400 1035247295 17610 17600 17610 17600 217
273 20250313 150300 1031426125 17610 17600 17610 17600 212
274 20250313 150200 1027693895 17600 17610 17610 17600 183
275 20250313 150100 1024472625 17600 17620 17620 17600 222
276 20250313 150000 1020563295 17620 17630 17630 17620 181
277 20250313 145900 1017373955 17640 17630 17640 17630 57
278 20250313 145800 1016368485 17620 17620 17620 17620 157
279 20250313 145700 1013602145 17610 17610 17610 17610 26
280 20250313 145600 1013144285 17620 17620 17620 17620 13
281 20250313 145500 1012915225 17620 17620 17620 17620 0
282 20250313 145400 1012915225 17620 17620 17620 17620 2
283 20250313 145300 1012879985 17620 17620 17620 17620 0
284 20250313 145200 1012879985 17620 17620 17620 17610 78
285 20250313 145100 1011505815 17620 17620 17620 17620 58
286 20250313 145000 1010483855 17620 17610 17620 17610 28
287 20250313 144900 1009990645 17610 17610 17610 17610 0
288 20250313 144800 1009990645 17610 17610 17610 17610 0
289 20250313 144700 1009990645 17610 17670 17670 17610 40
290 20250313 144600 1009286125 17680 17680 17680 17680 0
291 20250313 144500 1009286125 17680 17680 17680 17680 31
292 20250313 144400 1008738045 17680 17680 17680 17680 2
293 20250313 144300 1008702685 17680 17630 17680 17600 487
294 20250313 144200 1000127655 17620 17620 17680 17620 530
295 20250313 144100 990788995 17620 17620 17620 17620 110
296 20250313 144000 988850795 17630 17630 17630 17630 114
297 20250313 143900 986840975 17630 17630 17630 17630 0
298 20250313 143800 986840975 17630 17630 17630 17630 0
299 20250313 143700 986840975 17630 17630 17630 17630 119
300 20250313 143600 984743005 17630 17630 17630 17630 10
301 20250313 143500 984566705 17630 17640 17640 17630 69
302 20250313 143400 983349905 17620 17620 17620 17620 0
303 20250313 143300 983349905 17620 17620 17620 17620 0
304 20250313 143200 983349905 17620 17620 17620 17620 0
305 20250313 143100 983349905 17620 17700 17700 17620 25
306 20250313 143000 982909095 17620 17670 17670 17620 86
307 20250313 142900 981390275 17640 17640 17640 17640 0
308 20250313 142800 981390275 17640 17640 17640 17640 0
309 20250313 142700 981390275 17640 17640 17640 17640 0
310 20250313 142600 981390275 17640 17610 17640 17610 1761
311 20250313 142500 950354285 17600 17605 17605 17600 70
312 20250313 142400 949122280 17600 17600 17610 17600 155
313 20250313 142300 946394140 17600 17600 17600 17600 0
314 20250313 142200 946394140 17600 17600 17600 17600 0
315 20250313 142100 946394140 17600 17610 17610 17600 305
316 20250313 142000 941023850 17610 17610 17610 17610 0
317 20250313 141900 941023850 17610 17610 17610 17610 100
318 20250313 141800 939262850 17610 17610 17610 17610 0
319 20250313 141700 939262850 17610 17610 17610 17610 149
320 20250313 141600 936638960 17630 17630 17630 17630 1
321 20250313 141500 936621330 17610 17610 17610 17610 15
322 20250313 141400 936357180 17610 17630 17630 17610 52
323 20250313 141300 935440440 17610 17610 17610 17610 65
324 20250313 141200 934295790 17610 17620 17620 17610 665
325 20250313 141100 922584810 17620 17620 17620 17620 0
326 20250313 141000 922584810 17620 17620 17620 17620 95
327 20250313 140900 920910910 17620 17620 17620 17620 95
328 20250313 140800 919237010 17620 17620 17620 17620 0
329 20250313 140700 919237010 17620 17620 17620 17620 10
330 20250313 140600 919060810 17630 17630 17630 17630 115
331 20250313 140500 917033360 17640 17640 17640 17640 15
332 20250313 140400 916768760 17630 17630 17630 17630 0
333 20250313 140300 916768760 17630 17630 17630 17630 0
334 20250313 140200 916768760 17630 17630 17630 17630 0
335 20250313 140100 916768760 17630 17630 17630 17630 0
336 20250313 140000 916768760 17630 17630 17630 17630 1
337 20250313 135900 916751130 17630 17630 17630 17630 27
338 20250313 135800 916275120 17630 17630 17630 17630 19
339 20250313 135700 915940150 17640 17640 17640 17640 63
340 20250313 135600 914828830 17670 17650 17670 17650 20
341 20250313 135500 914475810 17670 17670 17670 17670 1
342 20250313 135400 914458140 17640 17640 17640 17640 0
343 20250313 135300 914458140 17640 17640 17640 17640 201
344 20250313 135200 910912500 17670 17670 17670 17670 14
345 20250313 135100 910665120 17640 17640 17640 17640 0
346 20250313 135000 910665120 17640 17640 17640 17640 74
347 20250313 134900 909359760 17630 17630 17630 17630 95
348 20250313 134800 907684910 17630 17630 17630 17630 0
349 20250313 134700 907684910 17630 17630 17630 17630 8
350 20250313 134600 907543870 17650 17620 17650 17620 202
351 20250313 134500 903982880 17620 17620 17620 17620 1
352 20250313 134400 903965260 17620 17630 17630 17620 583
353 20250313 134300 893689290 17640 17640 17640 17640 1
354 20250313 134200 893671650 17640 17640 17640 17640 0
355 20250313 134100 893671650 17640 17640 17640 17630 778
356 20250313 134000 879949730 17640 17640 17640 17640 88
357 20250313 133900 878397410 17640 17640 17650 17640 303
358 20250313 133800 873050520 17650 17670 17670 17650 71
359 20250313 133700 871797230 17650 17650 17650 17650 41
360 20250313 133600 871073580 17650 17650 17650 17650 6
361 20250313 133500 870967680 17650 17650 17650 17650 58
362 20250313 133400 869943980 17650 17650 17650 17640 227
363 20250313 133300 865938230 17640 17650 17650 17640 187
364 20250313 133200 862637820 17650 17650 17650 17650 0
365 20250313 133100 862637820 17650 17650 17650 17650 0
366 20250313 133000 862637820 17650 17660 17660 17650 23
367 20250313 132900 862231800 17660 17660 17660 17660 0
368 20250313 132800 862231800 17660 17660 17660 17660 2
369 20250313 132700 862196480 17650 17650 17650 17650 195
370 20250313 132600 858754730 17640 17640 17640 17640 0
371 20250313 132500 858754730 17640 17640 17640 17640 0
372 20250313 132400 858754730 17640 17640 17640 17640 2
373 20250313 132300 858719450 17640 17640 17640 17640 251
374 20250313 132200 854291810 17640 17660 17660 17640 577
375 20250313 132100 844110540 17670 17670 17670 17670 8
376 20250313 132000 843969180 17660 17660 17660 17660 186
377 20250313 131900 840684420 17650 17650 17650 17650 0
378 20250313 131800 840684420 17650 17650 17650 17650 27
379 20250313 131700 840207870 17650 17650 17650 17650 0
380 20250313 131600 840207870 17650 17650 17650 17650 20
381 20250313 131500 839854870 17650 17650 17650 17650 11
382 20250313 131400 839660720 17650 17650 17650 17650 5
383 20250313 131300 839572470 17640 17640 17640 17640 0
384 20250313 131200 839572470 17640 17640 17640 17630 73
385 20250313 131100 838284900 17640 17640 17640 17640 50
386 20250313 131000 837402900 17640 17640 17640 17640 10
387 20250313 130900 837226500 17640 17640 17640 17640 0
388 20250313 130800 837226500 17640 17640 17640 17640 1
389 20250313 130700 837208860 17630 17640 17640 17630 117
390 20250313 130600 835146030 17640 17640 17640 17640 0
391 20250313 130500 835146030 17640 17640 17640 17640 119
392 20250313 130400 833046870 17640 17640 17640 17640 12
393 20250313 130300 832835190 17640 17640 17640 17640 1
394 20250313 130200 832817550 17640 17650 17650 17640 27
395 20250313 130100 832341170 17650 17650 17650 17650 433
396 20250313 130000 824698720 17660 17660 17660 17660 1
397 20250313 125900 824681060 17660 17660 17660 17660 0
398 20250313 125800 824681060 17660 17660 17660 17660 92
399 20250313 125700 823056340 17660 17660 17660 17660 65
400 20250313 125600 821908440 17660 17660 17660 17660 47
401 20250313 125500 821078420 17690 17690 17690 17690 1
402 20250313 125400 821060730 17660 17660 17660 17660 130
403 20250313 125300 818764930 17670 17670 17670 17670 411
404 20250313 125200 811502560 17680 17680 17680 17680 0
405 20250313 125100 811502560 17680 17680 17680 17680 40
406 20250313 125000 810795360 17710 17710 17710 17710 10
407 20250313 124900 810618260 17710 17700 17710 17680 166
408 20250313 124800 807683030 17680 17680 17680 17680 30
409 20250313 124700 807152630 17680 17680 17680 17680 16
410 20250313 124600 806869750 17680 17680 17680 17680 35
411 20250313 124500 806250950 17670 17685 17685 17670 199
412 20250313 124400 802732610 17690 17700 17700 17690 51
413 20250313 124300 801830280 17700 17700 17700 17700 1
414 20250313 124200 801812580 17690 17690 17690 17690 20
415 20250313 124100 801458780 17690 17690 17690 17690 0
416 20250313 124000 801458780 17690 17690 17690 17690 10
417 20250313 123900 801281880 17690 17690 17690 17690 10
418 20250313 123800 801104980 17680 17680 17680 17680 30
419 20250313 123700 800574580 17670 17680 17680 17670 185
420 20250313 123600 797304730 17690 17690 17690 17690 11
421 20250313 123500 797110140 17690 17700 17700 17690 29
422 20250313 123400 796597120 17730 17730 17730 17730 1
423 20250313 123300 796579390 17740 17740 17740 17740 0
424 20250313 123200 796579390 17740 17690 17740 17690 56
425 20250313 123100 795588700 17690 17670 17690 17670 92
426 20250313 123000 793961940 17670 17670 17670 17670 50
427 20250313 122900 793078440 17670 17670 17670 17670 0
428 20250313 122800 793078440 17670 17670 17670 17670 1
429 20250313 122700 793060770 17680 17680 17680 17680 97
430 20250313 122600 791345810 17680 17680 17680 17680 0
431 20250313 122500 791345810 17680 17680 17680 17680 0
432 20250313 122400 791345810 17680 17680 17680 17680 0
433 20250313 122300 791345810 17680 17680 17680 17680 0
434 20250313 122200 791345810 17680 17700 17700 17680 217
435 20250313 122100 787505830 17700 17700 17700 17700 200
436 20250313 122000 783965830 17650 17660 17660 17650 173
437 20250313 121900 780912370 17650 17650 17650 17650 0
438 20250313 121800 780912370 17650 17650 17650 17650 0
439 20250313 121700 780912370 17650 17650 17650 17650 0
440 20250313 121600 780912370 17650 17650 17650 17650 0
441 20250313 121500 780912370 17650 17650 17650 17650 47
442 20250313 121400 780082820 17690 17690 17690 17690 0
443 20250313 121300 780082820 17690 17690 17690 17690 0
444 20250313 121200 780082820 17690 17690 17690 17690 10
445 20250313 121100 779905920 17630 17640 17640 17630 203
446 20250313 121000 776326980 17690 17690 17690 17630 186
447 20250313 120900 773044530 17660 17660 17660 17660 51
448 20250313 120800 772143870 17650 17660 17660 17650 198
449 20250313 120700 768648930 17660 17690 17690 17660 27
450 20250313 120600 768171930 17700 17680 17700 17650 244
451 20250313 120500 763863460 17680 17660 17680 17660 142
452 20250313 120400 761355120 17660 17700 17700 17650 3452
453 20250313 120300 700267790 17700 17710 17710 17700 117
454 20250313 120200 698196880 17710 17740 17740 17710 340
455 20250313 120100 692173440 17740 17720 17740 17720 115
456 20250313 120000 690134640 17720 17720 17720 17720 50
457 20250313 115900 689248640 17710 17710 17710 17710 0
458 20250313 115800 689248640 17710 17710 17710 17710 36
459 20250313 115700 688611080 17710 17710 17710 17710 59
460 20250313 115600 687566190 17710 17710 17710 17710 64
461 20250313 115500 686432750 17710 17730 17730 17710 2136
462 20250313 115400 648592120 17730 17730 17730 17730 35
463 20250313 115300 647971570 17730 17730 17730 17730 1
464 20250313 115200 647953840 17730 17730 17730 17730 0
465 20250313 115100 647953840 17730 17730 17730 17730 10
466 20250313 115000 647776540 17720 17720 17720 17720 3
467 20250313 114900 647723380 17720 17730 17730 17720 133
468 20250313 114800 645365790 17730 17730 17730 17730 250
469 20250313 114700 640933290 17740 17740 17740 17740 1
470 20250313 114600 640915550 17740 17740 17740 17740 50
471 20250313 114500 640028550 17740 17740 17740 17740 100
472 20250313 114400 638254550 17740 17740 17740 17740 87
473 20250313 114300 636711170 17740 17740 17740 17740 76
474 20250313 114200 635362930 17740 17740 17740 17740 0
475 20250313 114100 635362930 17740 17740 17740 17740 0
476 20250313 114000 635362930 17740 17740 17740 17740 0
477 20250313 113900 635362930 17740 17740 17740 17740 9
478 20250313 113800 635203270 17740 17740 17740 17740 80
479 20250313 113700 633784070 17750 17750 17750 17750 0
480 20250313 113600 633784070 17750 17740 17750 17740 125
481 20250313 113500 631566420 17750 17750 17750 17750 49
482 20250313 113400 630696670 17750 17750 17750 17750 60
483 20250313 113300 629631670 17740 17740 17740 17740 0
484 20250313 113200 629631670 17740 17740 17740 17740 19
485 20250313 113100 629294610 17750 17750 17750 17750 146
486 20250313 113000 626703110 17770 17760 17770 17760 361
487 20250313 112900 620291400 17760 17760 17760 17760 1
488 20250313 112800 620273640 17760 17760 17760 17760 0
489 20250313 112700 620273640 17760 17760 17760 17760 0
490 20250313 112600 620273640 17760 17750 17760 17750 85
491 20250313 112500 618764510 17750 17750 17750 17750 0
492 20250313 112400 618764510 17750 17750 17750 17750 75
493 20250313 112300 617433260 17750 17750 17750 17750 0
494 20250313 112200 617433260 17750 17750 17750 17750 383
495 20250313 112100 610635010 17740 17730 17740 17730 391
496 20250313 112000 603702530 17730 17730 17730 17720 1127
497 20250313 111900 583726660 17730 17730 17730 17730 419
498 20250313 111800 576297790 17730 17740 17740 17730 14
499 20250313 111700 576049530 17740 17740 17740 17740 52
500 20250313 111600 575127050 17730 17740 17740 17730 14
501 20250313 111500 574878700 17730 17740 17740 17730 309
502 20250313 111400 569399130 17740 17740 17740 17740 71
503 20250313 111300 568139590 17740 17770 17770 17740 1169
504 20250313 111200 547384760 17770 17770 17800 17770 45
505 20250313 111100 546585080 17770 17770 17770 17770 56
506 20250313 111000 545589960 17770 17770 17770 17770 47
507 20250313 110900 544754770 17760 17760 17760 17760 19
508 20250313 110800 544417330 17760 17810 17810 17760 1126
509 20250313 110700 524389650 17810 17810 17810 17810 0
510 20250313 110600 524389650 17810 17820 17820 17810 88
511 20250313 110500 522821810 17810 17810 17810 17810 85
512 20250313 110400 521307960 17810 17810 17810 17810 38
513 20250313 110300 520631180 17820 17800 17820 17800 93
514 20250313 110200 518975340 17810 17820 17820 17810 92
515 20250313 110100 517336720 17810 17820 17820 17810 3
516 20250313 110000 517283270 17820 17820 17820 17820 37
517 20250313 105900 516623930 17820 17820 17820 17820 38
518 20250313 105800 515946770 17820 17840 17840 17820 331
519 20250313 105700 510044990 17880 17840 17880 17840 103
520 20250313 105600 508207430 17910 17910 17910 17910 1
521 20250313 105500 508189520 17850 17850 17850 17850 47
522 20250313 105400 507350570 17850 17850 17850 17850 0
523 20250313 105300 507350570 17850 17850 17850 17850 47
524 20250313 105200 506511620 17850 17850 17850 17850 0
525 20250313 105100 506511620 17850 17840 17850 17840 105
526 20250313 105000 504637580 17820 17820 17820 17820 20
527 20250313 104900 504281180 17820 17850 17850 17820 130
528 20250313 104800 501963390 17840 17840 17840 17840 10
529 20250313 104700 501784990 17830 17820 17830 17820 132
530 20250313 104600 499432560 17910 17850 17910 17850 300
531 20250313 104500 494068330 17820 17820 17820 17820 0
532 20250313 104400 494068330 17820 17820 17820 17820 61
533 20250313 104300 492981310 17820 17820 17820 17820 0
534 20250313 104200 492981310 17820 17820 17820 17820 119
535 20250313 104100 490860730 17820 17820 17820 17810 106
536 20250313 104000 488972000 17830 17830 17830 17830 69
537 20250313 103900 487741730 17830 17830 17830 17830 38
538 20250313 103800 487064190 17830 17830 17830 17830 9
539 20250313 103700 486903720 17860 17860 17860 17860 70
540 20250313 103600 485653520 17865 17870 17870 17865 73
541 20250313 103500 484349260 17860 17860 17860 17860 540
542 20250313 103400 474704860 17850 17800 17850 17800 493
543 20250313 103300 465914840 17800 17810 17810 17800 96
544 20250313 103200 464205810 17800 17800 17800 17800 0
545 20250313 103100 464205810 17800 17800 17800 17800 0
546 20250313 103000 464205810 17800 17800 17800 17800 43
547 20250313 102900 463440410 17800 17800 17800 17800 0
548 20250313 102800 463440410 17800 17850 17850 17800 18
549 20250313 102700 463119760 17870 17800 17870 17800 135
550 20250313 102600 460708220 17800 17800 17800 17800 0
551 20250313 102500 460708220 17800 17820 17820 17800 900
552 20250313 102400 444684880 17820 17830 17830 17820 1200
553 20250313 102300 423299850 17840 17840 17840 17840 50
554 20250313 102200 422407850 17840 17840 17840 17840 211
555 20250313 102100 418643610 17850 17850 17850 17850 8
556 20250313 102000 418500810 17850 17850 17850 17850 192
557 20250313 101900 415073610 17850 17840 17850 17840 171
558 20250313 101800 412022680 17850 17850 17850 17850 100
559 20250313 101700 410237680 17850 17880 17880 17850 143
560 20250313 101600 407685100 17850 17860 17860 17850 55
561 20250313 101500 406703270 17860 17860 17860 17860 55
562 20250313 101400 405720970 17860 17870 17880 17860 102
563 20250313 101300 403899090 17870 17850 17870 17850 61
564 20250313 101200 402810140 17850 17820 17850 17820 75
565 20250313 101100 401473610 17820 17820 17820 17820 66
566 20250313 101000 400297490 17820 17820 17820 17820 320
567 20250313 100900 394595090 17840 17840 17840 17840 59
568 20250313 100800 393542530 17850 17830 17850 17830 3
569 20250313 100700 393489000 17810 17810 17810 17810 0
570 20250313 100600 393489000 17810 17810 17810 17810 20
571 20250313 100500 393132800 17810 17830 17830 17810 354
572 20250313 100400 386827160 17810 17820 17820 17810 730
573 20250313 100300 373825620 17810 17830 17830 17810 1277
574 20250313 100200 351065710 17840 17840 17840 17840 217
575 20250313 100100 347194430 17840 17840 17840 17840 93
576 20250313 100000 345535310 17840 17850 17850 17840 343
577 20250313 095900 339415660 17850 17860 17860 17850 322
578 20250313 095800 333665500 17870 17870 17870 17870 124
579 20250313 095700 331449620 17880 17900 17900 17880 241
580 20250313 095600 327138360 17900 17910 17910 17900 65
581 20250313 095500 325974710 17910 17910 17910 17910 51
582 20250313 095400 325061300 17910 17910 17910 17910 22
583 20250313 095300 324667280 17910 17910 17920 17910 296
584 20250313 095200 319365520 17910 17920 17920 17910 140
585 20250313 095100 316857100 17920 17920 17920 17920 201
586 20250313 095000 313255180 17930 17930 17930 17930 110
587 20250313 094900 311282880 17930 17930 17930 17930 19
588 20250313 094800 310942210 17930 17930 17930 17930 0
589 20250313 094700 310942210 17930 17920 17930 17920 85
590 20250313 094600 309418430 17920 17920 17920 17920 30
591 20250313 094500 308880830 17920 17920 17920 17920 2
592 20250313 094400 308844990 17920 18000 18000 17920 8
593 20250313 094300 308701550 18000 18000 18000 18000 2
594 20250313 094200 308665550 17950 17910 17950 17910 120
595 20250313 094100 306511790 17950 17950 17950 17950 0
596 20250313 094000 306511790 17950 17950 17950 17950 0
597 20250313 093900 306511790 17950 17950 17950 17950 50
598 20250313 093800 305614290 18000 18000 18000 18000 11
599 20250313 093700 305416290 18010 17920 18010 17920 1184
600 20250313 093600 284126180 17910 17890 17910 17890 127
601 20250313 093500 281853550 17830 17880 17880 17830 420
602 20250313 093400 274361360 17880 17880 17880 17880 3
603 20250313 093300 274307720 17880 17820 17880 17820 432
604 20250313 093200 266606560 17820 17850 17850 17820 1307
605 20250313 093100 243291190 17850 17850 17850 17850 0
606 20250313 093000 243291190 17850 17880 17880 17850 2248
607 20250313 092900 203123170 17890 17890 17890 17890 101
608 20250313 092800 201316280 17880 17880 17880 17880 300
609 20250313 092700 195952280 17880 17900 17900 17880 251
610 20250313 092600 191460350 17900 17900 17900 17890 213
611 20250313 092500 187649150 17890 17900 17900 17890 619
612 20250313 092400 176573050 17880 17890 17940 17880 250
613 20250313 092300 172097740 17910 17890 17910 17890 392
614 20250313 092200 165081230 17890 17890 17890 17890 19
615 20250313 092100 164741320 17900 17900 17900 17900 50
616 20250313 092000 163846320 17940 17880 17940 17880 7
617 20250313 091900 163721100 17880 17890 17890 17880 283
618 20250313 091800 158661040 17880 17960 17960 17880 24
619 20250313 091700 158231420 17960 17850 17960 17850 67
620 20250313 091600 157034370 17920 17970 17970 17920 14
621 20250313 091500 156783290 17830 17830 17850 17820 194
622 20250313 091400 153322700 17830 17940 17940 17800 769
623 20250313 091300 139570350 17940 17940 17950 17920 346
624 20250313 091200 133366580 17950 17980 17980 17950 922
625 20250313 091100 116798530 17990 18010 18030 17990 550
626 20250313 091000 106897240 18010 18000 18030 18000 204
627 20250313 090900 103220560 17990 17980 18020 17970 1395
628 20250313 090800 78112690 17970 17970 17970 17970 48
629 20250313 090700 77250130 17960 17940 17960 17920 760
630 20250313 090600 63620340 17930 17970 18000 17930 370
631 20250313 090500 56977090 18000 18010 18010 17970 144
632 20250313 090400 54383710 17960 17960 17960 17920 333
633 20250313 090300 48404700 17960 18010 18010 17960 1258
634 20250313 090200 25766200 18010 18000 18010 18000 143
635 20250313 090100 23191090 17980 17980 17980 17980 39
636 20250313 090000 22489870 17960 17960 18060 17960 1252