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

649
065660/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194700,172147960,18320,18320,18320,18320,198
20250313,194600,172147960,18320,18320,18320,18320,0
20250313,194500,172147960,18320,18320,18320,18320,0
20250313,194400,172147960,18320,18320,18320,18320,0
20250313,194300,172147960,18320,18320,18320,18320,0
20250313,194200,172147960,18320,18320,18320,18320,0
20250313,194100,172147960,18320,18320,18320,18320,0
20250313,194000,172147960,18320,18320,18320,18320,0
20250313,193900,172147960,18320,18320,18320,18320,0
20250313,193800,172147960,18320,18320,18320,18320,0
20250313,193700,172147960,18320,18320,18320,18320,0
20250313,193600,172147960,18320,18320,18320,18320,0
20250313,193500,172147960,18320,18320,18320,18320,0
20250313,193400,172147960,18320,18320,18320,18320,0
20250313,193300,172147960,18320,18320,18320,18320,0
20250313,193200,172147960,18320,18320,18320,18320,0
20250313,193100,172147960,18320,18320,18320,18320,0
20250313,193000,172147960,18320,18320,18320,18320,0
20250313,192900,172147960,18320,18320,18320,18320,0
20250313,192800,172147960,18320,18320,18320,18320,0
20250313,192700,172147960,18320,18320,18320,18320,0
20250313,192600,172147960,18320,18320,18320,18320,0
20250313,192500,172147960,18320,18320,18320,18320,0
20250313,192400,172147960,18320,18320,18320,18320,0
20250313,192300,172147960,18320,18320,18320,18320,0
20250313,192200,172147960,18320,18320,18320,18320,0
20250313,192100,172147960,18320,18320,18320,18320,0
20250313,192000,172147960,18320,18320,18320,18320,0
20250313,191900,172147960,18320,18320,18320,18320,0
20250313,191800,172147960,18320,18320,18320,18320,0
20250313,191700,172147960,18320,18320,18320,18320,198
20250313,191600,172147960,18320,18320,18320,18320,0
20250313,191500,172147960,18320,18320,18320,18320,0
20250313,191400,172147960,18320,18320,18320,18320,0
20250313,191300,172147960,18320,18320,18320,18320,0
20250313,191200,172147960,18320,18320,18320,18320,0
20250313,191100,172147960,18320,18320,18320,18320,0
20250313,191000,172147960,18320,18320,18320,18320,0
20250313,190900,172147960,18320,18320,18320,18320,0
20250313,190800,172147960,18320,18320,18320,18320,0
20250313,190700,172147960,18320,18320,18320,18320,0
20250313,190600,172147960,18320,18320,18320,18320,0
20250313,190500,172147960,18320,18320,18320,18320,0
20250313,190400,172147960,18320,18320,18320,18320,0
20250313,190300,172147960,18320,18320,18320,18320,0
20250313,190200,172147960,18320,18320,18320,18320,0
20250313,190100,172147960,18320,18320,18320,18320,0
20250313,190000,172147960,18320,18320,18320,18320,0
20250313,185900,172147960,18320,18320,18320,18320,0
20250313,185800,172147960,18320,18320,18320,18320,0
20250313,185700,172147960,18320,18320,18320,18320,0
20250313,185600,172147960,18320,18320,18320,18320,0
20250313,185500,172147960,18320,18320,18320,18320,0
20250313,185400,172147960,18320,18320,18320,18320,0
20250313,185300,172147960,18320,18320,18320,18320,0
20250313,185200,172147960,18320,18320,18320,18320,0
20250313,185100,172147960,18320,18320,18320,18320,0
20250313,185000,172147960,18320,18320,18320,18320,0
20250313,184900,172147960,18320,18320,18320,18320,0
20250313,184800,172147960,18320,18320,18320,18320,0
20250313,184700,172147960,18320,18320,18320,18320,198
20250313,184600,172147960,18320,18320,18320,18320,0
20250313,184500,172147960,18320,18320,18320,18320,0
20250313,184400,172147960,18320,18320,18320,18320,0
20250313,184300,172147960,18320,18320,18320,18320,0
20250313,184200,172147960,18320,18320,18320,18320,0
20250313,184100,172147960,18320,18320,18320,18320,0
20250313,184000,172147960,18320,18320,18320,18320,0
20250313,183900,172147960,18320,18320,18320,18320,0
20250313,183800,172147960,18320,18320,18320,18320,0
20250313,183700,172147960,18320,18320,18320,18320,0
20250313,183600,172147960,18320,18320,18320,18320,0
20250313,183500,172147960,18320,18320,18320,18320,0
20250313,183400,172147960,18320,18320,18320,18320,0
20250313,183300,172147960,18320,18320,18320,18320,0
20250313,183200,172147960,18320,18320,18320,18320,0
20250313,183100,172147960,18320,18320,18320,18320,0
20250313,183000,172147960,18320,18320,18320,18320,0
20250313,182900,172147960,18320,18320,18320,18320,0
20250313,182800,172147960,18320,18320,18320,18320,0
20250313,182700,172147960,18320,18320,18320,18320,0
20250313,182600,172147960,18320,18320,18320,18320,0
20250313,182500,172147960,18320,18320,18320,18320,0
20250313,182400,172147960,18320,18320,18320,18320,0
20250313,182300,172147960,18320,18320,18320,18320,0
20250313,182200,172147960,18320,18320,18320,18320,0
20250313,182100,172147960,18320,18320,18320,18320,0
20250313,182000,172147960,18320,18320,18320,18320,0
20250313,181900,172147960,18320,18320,18320,18320,0
20250313,181800,172147960,18320,18320,18320,18320,0
20250313,181700,172147960,18320,18320,18320,18320,198
20250313,181600,172147960,18320,18320,18320,18320,0
20250313,181500,172147960,18320,18320,18320,18320,0
20250313,181400,172147960,18320,18320,18320,18320,0
20250313,181300,172147960,18320,18320,18320,18320,0
20250313,181200,172147960,18320,18320,18320,18320,0
20250313,181100,172147960,18320,18320,18320,18320,0
20250313,181000,172147960,18320,18320,18320,18320,0
20250313,180900,172147960,18320,18320,18320,18320,0
20250313,180800,172147960,18320,18320,18320,18320,0
20250313,180700,172147960,18320,18320,18320,18320,0
20250313,180600,172147960,18320,18320,18320,18320,0
20250313,180500,172147960,18320,18320,18320,18320,0
20250313,180400,172147960,18320,18320,18320,18320,0
20250313,180300,172147960,18320,18320,18320,18320,0
20250313,180200,172147960,18320,18320,18320,18320,0
20250313,180100,172147960,18320,18320,18320,18320,0
20250313,180000,172147960,18320,18320,18320,18320,0
20250313,175900,172147960,18320,18320,18320,18320,0
20250313,175800,172147960,18320,18320,18320,18320,0
20250313,175700,172147960,18320,18320,18320,18320,0
20250313,175600,172147960,18320,18320,18320,18320,0
20250313,175500,172147960,18320,18320,18320,18320,0
20250313,175400,172147960,18320,18320,18320,18320,0
20250313,175300,172147960,18320,18320,18320,18320,0
20250313,175200,172147960,18320,18320,18320,18320,0
20250313,175100,172147960,18320,18320,18320,18320,0
20250313,175000,172147960,18320,18320,18320,18320,0
20250313,174900,172147960,18320,18320,18320,18320,0
20250313,174800,172147960,18320,18320,18320,18320,0
20250313,174700,172147960,18320,18320,18320,18320,198
20250313,174600,172147960,18320,18320,18320,18320,0
20250313,174500,172147960,18320,18320,18320,18320,0
20250313,174400,172147960,18320,18320,18320,18320,0
20250313,174300,172147960,18320,18320,18320,18320,0
20250313,174200,172147960,18320,18320,18320,18320,0
20250313,174100,172147960,18320,18320,18320,18320,0
20250313,174000,172147960,18320,18320,18320,18320,0
20250313,173900,172147960,18320,18320,18320,18320,0
20250313,173800,172147960,18320,18320,18320,18320,0
20250313,173700,172147960,18320,18320,18320,18320,0
20250313,173600,172147960,18320,18320,18320,18320,0
20250313,173500,172147960,18320,18320,18320,18320,0
20250313,173400,172147960,18320,18320,18320,18320,0
20250313,173300,172147960,18320,18320,18320,18320,0
20250313,173200,172147960,18320,18320,18320,18320,0
20250313,173100,172147960,18320,18320,18320,18320,0
20250313,173000,172147960,18320,18320,18320,18320,0
20250313,172900,172147960,18320,18320,18320,18320,0
20250313,172800,172147960,18320,18320,18320,18320,0
20250313,172700,172147960,18320,18320,18320,18320,0
20250313,172600,172147960,18320,18320,18320,18320,0
20250313,172500,172147960,18320,18320,18320,18320,0
20250313,172400,172147960,18320,18320,18320,18320,0
20250313,172300,172147960,18320,18320,18320,18320,0
20250313,172200,172147960,18320,18320,18320,18320,0
20250313,172100,172147960,18320,18320,18320,18320,0
20250313,172000,172147960,18320,18320,18320,18320,0
20250313,171900,172147960,18320,18320,18320,18320,0
20250313,171800,172147960,18320,18320,18320,18320,0
20250313,171700,172147960,18320,18320,18320,18320,198
20250313,171600,172147960,18320,18320,18320,18320,0
20250313,171500,172147960,18320,18320,18320,18320,0
20250313,171400,172147960,18320,18320,18320,18320,0
20250313,171300,172147960,18320,18320,18320,18320,0
20250313,171200,172147960,18320,18320,18320,18320,0
20250313,171100,172147960,18320,18320,18320,18320,0
20250313,171000,172147960,18320,18320,18320,18320,0
20250313,170900,172147960,18320,18320,18320,18320,0
20250313,170800,172147960,18320,18320,18320,18320,0
20250313,170700,172147960,18320,18320,18320,18320,0
20250313,170600,172147960,18320,18320,18320,18320,0
20250313,170500,172147960,18320,18320,18320,18320,0
20250313,170400,172147960,18320,18320,18320,18320,0
20250313,170300,172147960,18320,18320,18320,18320,0
20250313,170200,172147960,18320,18320,18320,18320,0
20250313,170100,172147960,18320,18320,18320,18320,0
20250313,170000,172147960,18320,18320,18320,18320,0
20250313,165900,172147960,18320,18320,18320,18320,0
20250313,165800,172147960,18320,18320,18320,18320,0
20250313,165700,172147960,18320,18320,18320,18320,0
20250313,165600,172147960,18320,18320,18320,18320,0
20250313,165500,172147960,18320,18320,18320,18320,0
20250313,165400,172147960,18320,18320,18320,18320,0
20250313,165300,172147960,18320,18320,18320,18320,0
20250313,165200,172147960,18320,18320,18320,18320,0
20250313,165100,172147960,18320,18320,18320,18320,0
20250313,165000,172147960,18320,18320,18320,18320,0
20250313,164900,172147960,18320,18320,18320,18320,0
20250313,164800,172147960,18320,18320,18320,18320,0
20250313,164700,172147960,18320,18320,18320,18320,198
20250313,164600,172147960,18320,18320,18320,18320,0
20250313,164500,172147960,18320,18320,18320,18320,0
20250313,164400,172147960,18320,18320,18320,18320,0
20250313,164300,172147960,18320,18320,18320,18320,0
20250313,164200,172147960,18320,18320,18320,18320,0
20250313,164100,172147960,18320,18320,18320,18320,0
20250313,164000,172147960,18320,18320,18320,18320,0
20250313,163900,172147960,18320,18320,18320,18320,0
20250313,163800,172147960,18320,18320,18320,18320,0
20250313,163700,172147960,18320,18320,18320,18320,0
20250313,163600,172147960,18320,18320,18320,18320,0
20250313,163500,172147960,18320,18320,18320,18320,0
20250313,163400,172147960,18320,18320,18320,18320,0
20250313,163300,172147960,18320,18320,18320,18320,0
20250313,163200,172147960,18320,18320,18320,18320,0
20250313,163100,172147960,18320,18320,18320,18320,0
20250313,163000,172147960,18320,18320,18320,18320,0
20250313,162900,172147960,18320,18320,18320,18320,0
20250313,162800,172147960,18320,18320,18320,18320,0
20250313,162700,172147960,18320,18320,18320,18320,0
20250313,162600,172147960,18320,18320,18320,18320,0
20250313,162500,172147960,18320,18320,18320,18320,0
20250313,162400,172147960,18320,18320,18320,18320,0
20250313,162300,172147960,18320,18320,18320,18320,0
20250313,162200,172147960,18320,18320,18320,18320,0
20250313,162100,172147960,18320,18320,18320,18320,0
20250313,162000,172147960,18320,18320,18320,18320,0
20250313,161900,172147960,18320,18320,18320,18320,0
20250313,161800,172147960,18320,18320,18320,18320,0
20250313,161700,172147960,18320,18320,18320,18320,198
20250313,161600,172147960,18320,18320,18320,18320,0
20250313,161500,172147960,18320,18320,18320,18320,0
20250313,161400,172147960,18320,18320,18320,18320,0
20250313,161300,172147960,18320,18320,18320,18320,0
20250313,161200,172147960,18320,18320,18320,18320,0
20250313,161100,172147960,18320,18320,18320,18320,0
20250313,161000,172147960,18320,18320,18320,18320,0
20250313,160900,172147960,18320,18320,18320,18320,0
20250313,160800,172147960,18320,18320,18320,18320,0
20250313,160700,172147960,18320,18320,18320,18320,0
20250313,160600,172147960,18320,18320,18320,18320,0
20250313,160500,172147960,18320,18320,18320,18320,0
20250313,160400,172147960,18320,18320,18320,18320,0
20250313,160300,172147960,18320,18320,18320,18320,0
20250313,160200,172147960,18320,18320,18320,18320,0
20250313,160100,172147960,18320,18320,18320,18320,0
20250313,160000,172147960,18320,18320,18320,18320,0
20250313,155900,172147960,18320,18320,18320,18320,0
20250313,155800,172147960,18320,18320,18320,18320,0
20250313,155700,172147960,18320,18320,18320,18320,0
20250313,155600,172147960,18320,18320,18320,18320,0
20250313,155500,172147960,18320,18320,18320,18320,0
20250313,155400,172147960,18320,18320,18320,18320,0
20250313,155300,172147960,18320,18320,18320,18320,0
20250313,155200,172147960,18320,18320,18320,18320,0
20250313,155100,172147960,18320,18320,18320,18320,0
20250313,155000,172147960,18320,18320,18320,18320,0
20250313,154900,172147960,18320,18320,18320,18320,0
20250313,154800,172147960,18320,18320,18320,18320,0
20250313,154700,172147960,18320,18320,18320,18320,198
20250313,154600,172147960,18320,18320,18320,18320,0
20250313,154500,172147960,18320,18320,18320,18320,0
20250313,154400,172147960,18320,18320,18320,18320,0
20250313,154300,172147960,18320,18320,18320,18320,0
20250313,154200,172147960,18320,18320,18320,18320,0
20250313,154100,172147960,18320,18320,18320,18320,0
20250313,154000,172147960,18320,18320,18320,18320,0
20250313,153900,172147960,18320,18320,18320,18320,0
20250313,153800,172147960,18320,18320,18320,18320,0
20250313,153700,172147960,18320,18320,18320,18320,0
20250313,153600,172147960,18320,18320,18320,18320,0
20250313,153500,172147960,18320,18320,18320,18320,0
20250313,153400,172147960,18320,18320,18320,18320,0
20250313,153300,172147960,18320,18320,18320,18320,0
20250313,153200,172147960,18320,18320,18320,18320,0
20250313,153100,172147960,18320,18320,18320,18320,0
20250313,153000,172147960,18320,18320,18320,18320,198
20250313,152900,168520600,18240,18240,18240,18240,0
20250313,152800,168520600,18240,18240,18240,18240,0
20250313,152700,168520600,18240,18240,18240,18240,0
20250313,152600,168520600,18240,18240,18240,18240,0
20250313,152500,168520600,18240,18240,18240,18240,0
20250313,152400,168520600,18240,18240,18240,18240,0
20250313,152300,168520600,18240,18240,18240,18240,0
20250313,152200,168520600,18240,18240,18240,18240,0
20250313,152100,168520600,18240,18240,18240,18240,0
20250313,152000,168520600,18240,18240,18240,18240,0
20250313,151900,168520600,18240,18240,18240,18240,0
20250313,151800,168520600,18240,18240,18240,18240,0
20250313,151700,168520600,18240,18240,18240,18240,0
20250313,151600,168520600,18240,18240,18240,18240,9
20250313,151500,168356440,18200,18250,18250,18200,50
20250313,151400,167445680,18250,18250,18250,18250,0
20250313,151300,167445680,18250,18250,18270,18250,41
20250313,151200,166697410,18250,18250,18250,18250,0
20250313,151100,166697410,18250,18250,18250,18250,93
20250313,151000,165000160,18270,18300,18300,18270,4
20250313,150900,164927020,18280,18300,18300,18280,13
20250313,150800,164689320,18330,18330,18330,18330,0
20250313,150700,164689320,18330,18330,18330,18330,0
20250313,150600,164689320,18330,18330,18330,18330,0
20250313,150500,164689320,18330,18330,18330,18330,0
20250313,150400,164689320,18330,18330,18330,18330,10
20250313,150300,164506020,18350,18350,18350,18350,70
20250313,150200,163221520,18350,18350,18350,18350,0
20250313,150100,163221520,18350,18350,18350,18350,25
20250313,150000,162762770,18350,18350,18350,18350,0
20250313,145900,162762770,18350,18350,18350,18350,3
20250313,145800,162707720,18350,18350,18350,18350,0
20250313,145700,162707720,18350,18350,18350,18350,1
20250313,145600,162689370,18330,18330,18330,18330,2
20250313,145500,162652710,18420,18300,18420,18300,6
20250313,145400,162542310,18300,18300,18300,18300,0
20250313,145300,162542310,18300,18300,18300,18300,0
20250313,145200,162542310,18300,18300,18300,18300,0
20250313,145100,162542310,18300,18300,18300,18300,0
20250313,145000,162542310,18300,18330,18330,18300,6
20250313,144900,162432390,18420,18310,18420,18310,9
20250313,144800,162267050,18300,18280,18650,18280,53
20250313,144700,161283900,18280,18280,18280,18280,1
20250313,144600,161265620,18320,18320,18320,18320,0
20250313,144500,161265620,18320,18320,18320,18320,0
20250313,144400,161265620,18320,18320,18320,18320,3
20250313,144300,161210660,18380,18380,18380,18380,13
20250313,144200,160971720,18380,18310,18380,18310,102
20250313,144100,159102790,18320,18320,18320,18320,0
20250313,144000,159102790,18320,18320,18320,18320,1
20250313,143900,159084470,18250,18250,18250,18250,0
20250313,143800,159084470,18250,18250,18250,18250,20
20250313,143700,158719470,18250,18250,18250,18250,3
20250313,143600,158664720,18220,18220,18220,18220,0
20250313,143500,158664720,18220,18220,18220,18220,10
20250313,143400,158482520,18250,18250,18250,18250,11
20250313,143300,158281770,18250,18250,18250,18250,0
20250313,143200,158281770,18250,18250,18250,18250,1
20250313,143100,158263520,18230,18230,18230,18230,200
20250313,143000,154617520,18240,18240,18240,18240,0
20250313,142900,154617520,18240,18240,18240,18240,0
20250313,142800,154617520,18240,18240,18240,18240,1
20250313,142700,154599280,18240,18240,18240,18240,0
20250313,142600,154599280,18240,18240,18240,18240,0
20250313,142500,154599280,18240,18240,18240,18240,0
20250313,142400,154599280,18240,18290,18290,18240,11
20250313,142300,154398140,18320,18320,18320,18320,0
20250313,142200,154398140,18320,18320,18320,18320,0
20250313,142100,154398140,18320,18320,18320,18320,0
20250313,142000,154398140,18320,18320,18320,18320,0
20250313,141900,154398140,18320,18320,18320,18320,1
20250313,141800,154379820,18300,18300,18300,18300,0
20250313,141700,154379820,18300,18300,18300,18300,0
20250313,141600,154379820,18300,18300,18300,18300,0
20250313,141500,154379820,18300,18330,18330,18300,3
20250313,141400,154324860,18380,18330,18380,18330,10
20250313,141300,154141110,18380,18380,18380,18380,0
20250313,141200,154141110,18380,18200,18380,18200,214
20250313,141100,150236320,18180,18240,18240,18180,47
20250313,141000,149380880,18320,18300,18320,18170,1585
20250313,140900,120396640,18310,18350,18350,18310,303
20250313,140800,114840400,18350,18380,18380,18350,130
20250313,140700,112454870,18370,18440,18440,18370,451
20250313,140600,104156110,18470,18470,18470,18470,0
20250313,140500,104156110,18470,18470,18470,18470,0
20250313,140400,104156110,18470,18470,18470,18470,0
20250313,140300,104156110,18470,18470,18470,18470,0
20250313,140200,104156110,18470,18470,18470,18470,0
20250313,140100,104156110,18470,18470,18470,18470,0
20250313,140000,104156110,18470,18470,18470,18470,0
20250313,135900,104156110,18470,18470,18470,18470,0
20250313,135800,104156110,18470,18470,18470,18470,0
20250313,135700,104156110,18470,18470,18470,18470,0
20250313,135600,104156110,18470,18470,18470,18470,0
20250313,135500,104156110,18470,18470,18470,18470,0
20250313,135400,104156110,18470,18470,18470,18470,1
20250313,135300,104137640,18440,18440,18440,18440,0
20250313,135200,104137640,18440,18440,18440,18440,0
20250313,135100,104137640,18440,18440,18440,18440,0
20250313,135000,104137640,18440,18440,18440,18440,0
20250313,134900,104137640,18440,18440,18440,18440,0
20250313,134800,104137640,18440,18440,18440,18440,0
20250313,134700,104137640,18440,18440,18440,18440,5
20250313,134600,104045440,18440,18440,18440,18440,0
20250313,134500,104045440,18440,18450,18450,18440,35
20250313,134400,103399920,18440,18440,18440,18440,0
20250313,134300,103399920,18440,18440,18440,18440,0
20250313,134200,103399920,18440,18440,18440,18440,0
20250313,134100,103399920,18440,18440,18440,18440,0
20250313,134000,103399920,18440,18440,18440,18440,0
20250313,133900,103399920,18440,18440,18440,18440,0
20250313,133800,103399920,18440,18440,18440,18440,6
20250313,133700,103289280,18440,18440,18440,18440,0
20250313,133600,103289280,18440,18440,18440,18440,0
20250313,133500,103289280,18440,18440,18440,18440,0
20250313,133400,103289280,18440,18440,18440,18440,0
20250313,133300,103289280,18440,18440,18440,18440,0
20250313,133200,103289280,18440,18440,18440,18440,0
20250313,133100,103289280,18440,18440,18440,18440,0
20250313,133000,103289280,18440,18440,18440,18440,0
20250313,132900,103289280,18440,18440,18440,18440,0
20250313,132800,103289280,18440,18440,18440,18440,1
20250313,132700,103270840,18440,18440,18440,18440,0
20250313,132600,103270840,18440,18440,18440,18440,0
20250313,132500,103270840,18440,18440,18440,18440,0
20250313,132400,103270840,18440,18440,18440,18440,12
20250313,132300,103049560,18440,18440,18440,18440,0
20250313,132200,103049560,18440,18440,18440,18440,0
20250313,132100,103049560,18440,18440,18440,18440,0
20250313,132000,103049560,18440,18440,18440,18440,0
20250313,131900,103049560,18440,18440,18440,18440,0
20250313,131800,103049560,18440,18440,18440,18440,0
20250313,131700,103049560,18440,18440,18440,18440,0
20250313,131600,103049560,18440,18440,18440,18440,0
20250313,131500,103049560,18440,18440,18440,18440,0
20250313,131400,103049560,18440,18440,18440,18440,0
20250313,131300,103049560,18440,18440,18440,18440,0
20250313,131200,103049560,18440,18440,18440,18440,0
20250313,131100,103049560,18440,18440,18440,18440,0
20250313,131000,103049560,18440,18440,18440,18440,0
20250313,130900,103049560,18440,18440,18440,18440,0
20250313,130800,103049560,18440,18440,18440,18440,0
20250313,130700,103049560,18440,18440,18440,18440,0
20250313,130600,103049560,18440,18440,18440,18440,3
20250313,130500,102994240,18440,18440,18440,18440,0
20250313,130400,102994240,18440,18440,18440,18440,0
20250313,130300,102994240,18440,18440,18440,18440,0
20250313,130200,102994240,18440,18440,18440,18440,2
20250313,130100,102957360,18440,18440,18440,18440,0
20250313,130000,102957360,18440,18440,18440,18440,0
20250313,125900,102957360,18440,18440,18440,18440,0
20250313,125800,102957360,18440,18440,18440,18440,0
20250313,125700,102957360,18440,18440,18440,18440,0
20250313,125600,102957360,18440,18440,18440,18440,0
20250313,125500,102957360,18440,18440,18440,18440,0
20250313,125400,102957360,18440,18440,18440,18440,0
20250313,125300,102957360,18440,18440,18440,18440,0
20250313,125200,102957360,18440,18440,18440,18440,0
20250313,125100,102957360,18440,18440,18440,18440,0
20250313,125000,102957360,18440,18440,18440,18440,0
20250313,124900,102957360,18440,18440,18440,18440,0
20250313,124800,102957360,18440,18440,18440,18440,0
20250313,124700,102957360,18440,18440,18440,18440,0
20250313,124600,102957360,18440,18440,18440,18440,2
20250313,124500,102920480,18440,18440,18440,18440,0
20250313,124400,102920480,18440,18440,18440,18440,0
20250313,124300,102920480,18440,18440,18440,18440,0
20250313,124200,102920480,18440,18440,18440,18440,1
20250313,124100,102902040,18440,18440,18440,18440,0
20250313,124000,102902040,18440,18440,18440,18440,0
20250313,123900,102902040,18440,18440,18440,18440,0
20250313,123800,102902040,18440,18440,18440,18440,0
20250313,123700,102902040,18440,18440,18440,18440,14
20250313,123600,102643880,18440,18440,18440,18440,0
20250313,123500,102643880,18440,18440,18440,18440,0
20250313,123400,102643880,18440,18440,18440,18440,0
20250313,123300,102643880,18440,18440,18440,18440,0
20250313,123200,102643880,18440,18440,18440,18440,104
20250313,123100,100726120,18440,18440,18440,18440,0
20250313,123000,100726120,18440,18440,18440,18440,0
20250313,122900,100726120,18440,18440,18440,18440,0
20250313,122800,100726120,18440,18440,18440,18440,0
20250313,122700,100726120,18440,18440,18440,18440,0
20250313,122600,100726120,18440,18440,18440,18440,0
20250313,122500,100726120,18440,18440,18440,18440,0
20250313,122400,100726120,18440,18450,18450,18440,2
20250313,122300,100689230,18560,18560,18560,18560,0
20250313,122200,100689230,18560,18560,18560,18560,0
20250313,122100,100689230,18560,18560,18560,18560,0
20250313,122000,100689230,18560,18560,18560,18560,0
20250313,121900,100689230,18560,18560,18560,18560,0
20250313,121800,100689230,18560,18560,18560,18560,0
20250313,121700,100689230,18560,18560,18560,18560,0
20250313,121600,100689230,18560,18560,18560,18560,0
20250313,121500,100689230,18560,18560,18560,18560,0
20250313,121400,100689230,18560,18560,18560,18560,0
20250313,121300,100689230,18560,18560,18560,18560,0
20250313,121200,100689230,18560,18560,18560,18560,0
20250313,121100,100689230,18560,18560,18560,18560,0
20250313,121000,100689230,18560,18420,18560,18410,162
20250313,120900,97703580,18450,18450,18450,18450,0
20250313,120800,97703580,18450,18450,18450,18450,0
20250313,120700,97703580,18450,18450,18450,18450,0
20250313,120600,97703580,18450,18450,18450,18450,0
20250313,120500,97703580,18450,18450,18450,18450,0
20250313,120400,97703580,18450,18450,18450,18450,0
20250313,120300,97703580,18450,18450,18450,18450,0
20250313,120200,97703580,18450,18450,18450,18450,0
20250313,120100,97703580,18450,18450,18450,18450,0
20250313,120000,97703580,18450,18450,18450,18450,0
20250313,115900,97703580,18450,18450,18450,18450,10
20250313,115800,97519080,18450,18450,18450,18450,0
20250313,115700,97519080,18450,18450,18450,18450,20
20250313,115600,97150080,18450,18450,18450,18450,0
20250313,115500,97150080,18450,18450,18450,18450,0
20250313,115400,97150080,18450,18450,18450,18450,0
20250313,115300,97150080,18450,18450,18450,18450,2
20250313,115200,97113180,18450,18450,18450,18450,0
20250313,115100,97113180,18450,18450,18450,18450,50
20250313,115000,96190680,18480,18480,18480,18480,27
20250313,114900,95691720,18450,18450,18450,18450,0
20250313,114800,95691720,18450,18480,18480,18450,53
20250313,114700,94713330,18480,18480,18480,18480,0
20250313,114600,94713330,18480,18480,18480,18480,0
20250313,114500,94713330,18480,18480,18480,18480,3
20250313,114400,94657890,18480,18480,18480,18480,0
20250313,114300,94657890,18480,18480,18480,18480,0
20250313,114200,94657890,18480,18480,18480,18480,0
20250313,114100,94657890,18480,18480,18480,18480,0
20250313,114000,94657890,18480,18480,18480,18480,0
20250313,113900,94657890,18480,18480,18480,18480,0
20250313,113800,94657890,18480,18480,18480,18480,1
20250313,113700,94639410,18480,18480,18560,18480,8
20250313,113600,94491170,18480,18480,18480,18480,1
20250313,113500,94472690,18480,18480,18480,18480,0
20250313,113400,94472690,18480,18480,18480,18480,0
20250313,113300,94472690,18480,18460,18480,18460,2
20250313,113200,94435750,18490,18490,18490,18490,4
20250313,113100,94361790,18560,18560,18560,18560,0
20250313,113000,94361790,18560,18560,18560,18560,0
20250313,112900,94361790,18560,18560,18560,18560,0
20250313,112800,94361790,18560,18560,18560,18560,0
20250313,112700,94361790,18560,18560,18560,18560,5
20250313,112600,94268990,18470,18470,18470,18470,0
20250313,112500,94268990,18470,18470,18470,18470,11
20250313,112400,94065820,18480,18480,18480,18480,0
20250313,112300,94065820,18480,18480,18480,18480,0
20250313,112200,94065820,18480,18480,18480,18480,0
20250313,112100,94065820,18480,18480,18480,18480,0
20250313,112000,94065820,18480,18490,18490,18480,12
20250313,111900,93844000,18500,18500,18500,18500,2
20250313,111800,93807000,18530,18530,18530,18530,0
20250313,111700,93807000,18530,18530,18530,18530,0
20250313,111600,93807000,18530,18540,18540,18530,12
20250313,111500,93584530,18590,18590,18590,18590,0
20250313,111400,93584530,18590,18590,18590,18590,0
20250313,111300,93584530,18590,18590,18590,18590,0
20250313,111200,93584530,18590,18590,18590,18590,0
20250313,111100,93584530,18590,18590,18590,18590,0
20250313,111000,93584530,18590,18600,18600,18590,215
20250313,110900,89587650,18600,18600,18600,18600,0
20250313,110800,89587650,18600,18600,18600,18600,0
20250313,110700,89587650,18600,18600,18640,18600,161
20250313,110600,86593010,18600,18630,18630,18600,85
20250313,110500,85011240,18640,18640,18640,18640,0
20250313,110400,85011240,18640,18640,18640,18640,1
20250313,110300,84992600,18640,18640,18640,18640,0
20250313,110200,84992600,18640,18640,18640,18640,0
20250313,110100,84992600,18640,18640,18640,18640,1
20250313,110000,84973960,18620,18620,18620,18620,1
20250313,105900,84955340,18640,18640,18640,18640,0
20250313,105800,84955340,18640,18640,18640,18640,0
20250313,105700,84955340,18640,18640,18640,18640,0
20250313,105600,84955340,18640,18620,18640,18620,4
20250313,105500,84880820,18640,18640,18640,18640,0
20250313,105400,84880820,18640,18640,18640,18640,0
20250313,105300,84880820,18640,18640,18640,18640,5
20250313,105200,84787620,18650,18650,18650,18650,0
20250313,105100,84787620,18650,18650,18650,18650,4
20250313,105000,84713020,18640,18640,18640,18640,0
20250313,104900,84713020,18640,18640,18640,18640,1
20250313,104800,84694380,18680,18680,18680,18680,0
20250313,104700,84694380,18680,18680,18680,18680,0
20250313,104600,84694380,18680,18680,18680,18680,0
20250313,104500,84694380,18680,18680,18680,18680,0
20250313,104400,84694380,18680,18680,18680,18680,0
20250313,104300,84694380,18680,18680,18680,18680,0
20250313,104200,84694380,18680,18680,18680,18680,0
20250313,104100,84694380,18680,18640,18680,18640,2
20250313,104000,84657060,18640,18640,18640,18640,1
20250313,103900,84638420,18630,18630,18630,18630,1
20250313,103800,84619790,18770,18630,18770,18630,2
20250313,103700,84582390,18720,18630,18720,18630,6
20250313,103600,84470160,18720,18720,18720,18720,0
20250313,103500,84470160,18720,18720,18720,18720,0
20250313,103400,84470160,18720,18720,18720,18720,0
20250313,103300,84470160,18720,18720,18720,18720,0
20250313,103200,84470160,18720,18720,18720,18720,0
20250313,103100,84470160,18720,18720,18720,18720,0
20250313,103000,84470160,18720,18720,18720,18720,0
20250313,102900,84470160,18720,18720,18720,18720,0
20250313,102800,84470160,18720,18720,18720,18720,0
20250313,102700,84470160,18720,18720,18720,18720,0
20250313,102600,84470160,18720,18720,18720,18720,0
20250313,102500,84470160,18720,18720,18720,18720,0
20250313,102400,84470160,18720,18720,18720,18720,0
20250313,102300,84470160,18720,18720,18720,18720,5
20250313,102200,84376560,18620,18620,18620,18620,0
20250313,102100,84376560,18620,18620,18620,18620,0
20250313,102000,84376560,18620,18620,18620,18620,0
20250313,101900,84376560,18620,18620,18620,18620,21
20250313,101800,83985540,18640,18660,18660,18640,407
20250313,101700,76396160,18690,18690,18690,18690,1
20250313,101600,76377470,18650,18650,18650,18650,0
20250313,101500,76377470,18650,18650,18650,18650,0
20250313,101400,76377470,18650,18650,18650,18650,0
20250313,101300,76377470,18650,18650,18650,18650,0
20250313,101200,76377470,18650,18650,18650,18650,0
20250313,101100,76377470,18650,18650,18650,18650,0
20250313,101000,76377470,18650,18650,18650,18650,10
20250313,100900,76190970,18650,18650,18650,18650,0
20250313,100800,76190970,18650,18660,18660,18650,535
20250313,100700,66211010,18690,18690,18690,18690,0
20250313,100600,66211010,18690,18690,18690,18690,10
20250313,100500,66024110,18660,18660,18660,18660,0
20250313,100400,66024110,18660,18660,18660,18660,0
20250313,100300,66024110,18660,18660,18660,18660,0
20250313,100200,66024110,18660,18660,18660,18660,0
20250313,100100,66024110,18660,18660,18660,18660,0
20250313,100000,66024110,18660,18660,18660,18660,1
20250313,095900,66005450,18660,18660,18660,18660,4
20250313,095800,65930810,18690,18690,18690,18690,0
20250313,095700,65930810,18690,18690,18690,18690,0
20250313,095600,65930810,18690,18690,18690,18690,2
20250313,095500,65893430,18670,18670,18670,18670,0
20250313,095400,65893430,18670,18670,18670,18670,0
20250313,095300,65893430,18670,18670,18670,18670,1
20250313,095200,65874760,18670,18670,18670,18670,0
20250313,095100,65874760,18670,18670,18750,18670,21
20250313,095000,65481890,18750,18670,18750,18670,20
20250313,094900,65107690,18760,18680,18770,18660,82
20250313,094800,63576350,18660,18870,18870,18660,105
20250313,094700,61615280,18870,18860,18870,18860,100
20250313,094600,59728330,18880,18880,18880,18880,0
20250313,094500,59728330,18880,18880,18880,18880,6
20250313,094400,59615050,18890,18890,18890,18890,11
20250313,094300,59407260,18890,18890,18890,18890,2
20250313,094200,59369480,18690,18690,18690,18690,0
20250313,094100,59369480,18690,18680,18690,18680,545
20250313,094000,49188630,18670,18670,18670,18670,24
20250313,093900,48740550,18590,18590,18590,18590,0
20250313,093800,48740550,18590,18590,18590,18590,0
20250313,093700,48740550,18590,18590,18590,18590,0
20250313,093600,48740550,18590,18590,18590,18590,0
20250313,093500,48740550,18590,18590,18590,18590,0
20250313,093400,48740550,18590,18480,18590,18480,807
20250313,093300,33783980,18500,18570,18570,18500,72
20250313,093200,32450680,18580,18610,18610,18580,251
20250313,093100,27781870,18680,18680,18680,18680,0
20250313,093000,27781870,18680,18680,18680,18680,0
20250313,092900,27781870,18680,18680,18680,18680,0
20250313,092800,27781870,18680,18680,18680,18680,0
20250313,092700,27781870,18680,18680,18680,18680,30
20250313,092600,27221470,18680,18680,18680,18680,1
20250313,092500,27202790,18600,18600,18600,18600,0
20250313,092400,27202790,18600,18600,18600,18600,0
20250313,092300,27202790,18600,18600,18600,18600,0
20250313,092200,27202790,18600,18600,18600,18600,0
20250313,092100,27202790,18600,18600,18600,18600,102
20250313,092000,25305590,18600,18600,18600,18600,33
20250313,091900,24691790,18600,18600,18600,18600,133
20250313,091800,22217990,18600,18600,18600,18600,0
20250313,091700,22217990,18600,18600,18600,18600,99
20250313,091600,20376590,18600,18630,18630,18600,156
20250313,091500,17473430,18700,18700,18700,18700,0
20250313,091400,17473430,18700,18700,18700,18700,0
20250313,091300,17473430,18700,18700,18700,18700,0
20250313,091200,17473430,18700,18700,18700,18700,0
20250313,091100,17473430,18700,18700,18700,18700,8
20250313,091000,17323830,18700,18740,18740,18700,82
20250313,090900,15789670,18760,18760,18760,18760,15
20250313,090800,15508270,18770,18770,18770,18770,0
20250313,090700,15508270,18770,18780,18780,18770,55
20250313,090600,14475410,18870,18800,18870,18790,65
20250313,090500,13252760,18740,18730,18740,18730,18
20250313,090400,12915540,18690,18600,18690,18600,196
20250313,090300,9266520,18680,18680,18680,18680,300
20250313,090200,3662520,18690,18690,18690,18690,0
20250313,090100,3662520,18690,18690,18690,18690,54
20250313,090000,2653260,18690,18680,18690,18680,142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 194700 172147960 18320 18320 18320 18320 198
3 20250313 194600 172147960 18320 18320 18320 18320 0
4 20250313 194500 172147960 18320 18320 18320 18320 0
5 20250313 194400 172147960 18320 18320 18320 18320 0
6 20250313 194300 172147960 18320 18320 18320 18320 0
7 20250313 194200 172147960 18320 18320 18320 18320 0
8 20250313 194100 172147960 18320 18320 18320 18320 0
9 20250313 194000 172147960 18320 18320 18320 18320 0
10 20250313 193900 172147960 18320 18320 18320 18320 0
11 20250313 193800 172147960 18320 18320 18320 18320 0
12 20250313 193700 172147960 18320 18320 18320 18320 0
13 20250313 193600 172147960 18320 18320 18320 18320 0
14 20250313 193500 172147960 18320 18320 18320 18320 0
15 20250313 193400 172147960 18320 18320 18320 18320 0
16 20250313 193300 172147960 18320 18320 18320 18320 0
17 20250313 193200 172147960 18320 18320 18320 18320 0
18 20250313 193100 172147960 18320 18320 18320 18320 0
19 20250313 193000 172147960 18320 18320 18320 18320 0
20 20250313 192900 172147960 18320 18320 18320 18320 0
21 20250313 192800 172147960 18320 18320 18320 18320 0
22 20250313 192700 172147960 18320 18320 18320 18320 0
23 20250313 192600 172147960 18320 18320 18320 18320 0
24 20250313 192500 172147960 18320 18320 18320 18320 0
25 20250313 192400 172147960 18320 18320 18320 18320 0
26 20250313 192300 172147960 18320 18320 18320 18320 0
27 20250313 192200 172147960 18320 18320 18320 18320 0
28 20250313 192100 172147960 18320 18320 18320 18320 0
29 20250313 192000 172147960 18320 18320 18320 18320 0
30 20250313 191900 172147960 18320 18320 18320 18320 0
31 20250313 191800 172147960 18320 18320 18320 18320 0
32 20250313 191700 172147960 18320 18320 18320 18320 198
33 20250313 191600 172147960 18320 18320 18320 18320 0
34 20250313 191500 172147960 18320 18320 18320 18320 0
35 20250313 191400 172147960 18320 18320 18320 18320 0
36 20250313 191300 172147960 18320 18320 18320 18320 0
37 20250313 191200 172147960 18320 18320 18320 18320 0
38 20250313 191100 172147960 18320 18320 18320 18320 0
39 20250313 191000 172147960 18320 18320 18320 18320 0
40 20250313 190900 172147960 18320 18320 18320 18320 0
41 20250313 190800 172147960 18320 18320 18320 18320 0
42 20250313 190700 172147960 18320 18320 18320 18320 0
43 20250313 190600 172147960 18320 18320 18320 18320 0
44 20250313 190500 172147960 18320 18320 18320 18320 0
45 20250313 190400 172147960 18320 18320 18320 18320 0
46 20250313 190300 172147960 18320 18320 18320 18320 0
47 20250313 190200 172147960 18320 18320 18320 18320 0
48 20250313 190100 172147960 18320 18320 18320 18320 0
49 20250313 190000 172147960 18320 18320 18320 18320 0
50 20250313 185900 172147960 18320 18320 18320 18320 0
51 20250313 185800 172147960 18320 18320 18320 18320 0
52 20250313 185700 172147960 18320 18320 18320 18320 0
53 20250313 185600 172147960 18320 18320 18320 18320 0
54 20250313 185500 172147960 18320 18320 18320 18320 0
55 20250313 185400 172147960 18320 18320 18320 18320 0
56 20250313 185300 172147960 18320 18320 18320 18320 0
57 20250313 185200 172147960 18320 18320 18320 18320 0
58 20250313 185100 172147960 18320 18320 18320 18320 0
59 20250313 185000 172147960 18320 18320 18320 18320 0
60 20250313 184900 172147960 18320 18320 18320 18320 0
61 20250313 184800 172147960 18320 18320 18320 18320 0
62 20250313 184700 172147960 18320 18320 18320 18320 198
63 20250313 184600 172147960 18320 18320 18320 18320 0
64 20250313 184500 172147960 18320 18320 18320 18320 0
65 20250313 184400 172147960 18320 18320 18320 18320 0
66 20250313 184300 172147960 18320 18320 18320 18320 0
67 20250313 184200 172147960 18320 18320 18320 18320 0
68 20250313 184100 172147960 18320 18320 18320 18320 0
69 20250313 184000 172147960 18320 18320 18320 18320 0
70 20250313 183900 172147960 18320 18320 18320 18320 0
71 20250313 183800 172147960 18320 18320 18320 18320 0
72 20250313 183700 172147960 18320 18320 18320 18320 0
73 20250313 183600 172147960 18320 18320 18320 18320 0
74 20250313 183500 172147960 18320 18320 18320 18320 0
75 20250313 183400 172147960 18320 18320 18320 18320 0
76 20250313 183300 172147960 18320 18320 18320 18320 0
77 20250313 183200 172147960 18320 18320 18320 18320 0
78 20250313 183100 172147960 18320 18320 18320 18320 0
79 20250313 183000 172147960 18320 18320 18320 18320 0
80 20250313 182900 172147960 18320 18320 18320 18320 0
81 20250313 182800 172147960 18320 18320 18320 18320 0
82 20250313 182700 172147960 18320 18320 18320 18320 0
83 20250313 182600 172147960 18320 18320 18320 18320 0
84 20250313 182500 172147960 18320 18320 18320 18320 0
85 20250313 182400 172147960 18320 18320 18320 18320 0
86 20250313 182300 172147960 18320 18320 18320 18320 0
87 20250313 182200 172147960 18320 18320 18320 18320 0
88 20250313 182100 172147960 18320 18320 18320 18320 0
89 20250313 182000 172147960 18320 18320 18320 18320 0
90 20250313 181900 172147960 18320 18320 18320 18320 0
91 20250313 181800 172147960 18320 18320 18320 18320 0
92 20250313 181700 172147960 18320 18320 18320 18320 198
93 20250313 181600 172147960 18320 18320 18320 18320 0
94 20250313 181500 172147960 18320 18320 18320 18320 0
95 20250313 181400 172147960 18320 18320 18320 18320 0
96 20250313 181300 172147960 18320 18320 18320 18320 0
97 20250313 181200 172147960 18320 18320 18320 18320 0
98 20250313 181100 172147960 18320 18320 18320 18320 0
99 20250313 181000 172147960 18320 18320 18320 18320 0
100 20250313 180900 172147960 18320 18320 18320 18320 0
101 20250313 180800 172147960 18320 18320 18320 18320 0
102 20250313 180700 172147960 18320 18320 18320 18320 0
103 20250313 180600 172147960 18320 18320 18320 18320 0
104 20250313 180500 172147960 18320 18320 18320 18320 0
105 20250313 180400 172147960 18320 18320 18320 18320 0
106 20250313 180300 172147960 18320 18320 18320 18320 0
107 20250313 180200 172147960 18320 18320 18320 18320 0
108 20250313 180100 172147960 18320 18320 18320 18320 0
109 20250313 180000 172147960 18320 18320 18320 18320 0
110 20250313 175900 172147960 18320 18320 18320 18320 0
111 20250313 175800 172147960 18320 18320 18320 18320 0
112 20250313 175700 172147960 18320 18320 18320 18320 0
113 20250313 175600 172147960 18320 18320 18320 18320 0
114 20250313 175500 172147960 18320 18320 18320 18320 0
115 20250313 175400 172147960 18320 18320 18320 18320 0
116 20250313 175300 172147960 18320 18320 18320 18320 0
117 20250313 175200 172147960 18320 18320 18320 18320 0
118 20250313 175100 172147960 18320 18320 18320 18320 0
119 20250313 175000 172147960 18320 18320 18320 18320 0
120 20250313 174900 172147960 18320 18320 18320 18320 0
121 20250313 174800 172147960 18320 18320 18320 18320 0
122 20250313 174700 172147960 18320 18320 18320 18320 198
123 20250313 174600 172147960 18320 18320 18320 18320 0
124 20250313 174500 172147960 18320 18320 18320 18320 0
125 20250313 174400 172147960 18320 18320 18320 18320 0
126 20250313 174300 172147960 18320 18320 18320 18320 0
127 20250313 174200 172147960 18320 18320 18320 18320 0
128 20250313 174100 172147960 18320 18320 18320 18320 0
129 20250313 174000 172147960 18320 18320 18320 18320 0
130 20250313 173900 172147960 18320 18320 18320 18320 0
131 20250313 173800 172147960 18320 18320 18320 18320 0
132 20250313 173700 172147960 18320 18320 18320 18320 0
133 20250313 173600 172147960 18320 18320 18320 18320 0
134 20250313 173500 172147960 18320 18320 18320 18320 0
135 20250313 173400 172147960 18320 18320 18320 18320 0
136 20250313 173300 172147960 18320 18320 18320 18320 0
137 20250313 173200 172147960 18320 18320 18320 18320 0
138 20250313 173100 172147960 18320 18320 18320 18320 0
139 20250313 173000 172147960 18320 18320 18320 18320 0
140 20250313 172900 172147960 18320 18320 18320 18320 0
141 20250313 172800 172147960 18320 18320 18320 18320 0
142 20250313 172700 172147960 18320 18320 18320 18320 0
143 20250313 172600 172147960 18320 18320 18320 18320 0
144 20250313 172500 172147960 18320 18320 18320 18320 0
145 20250313 172400 172147960 18320 18320 18320 18320 0
146 20250313 172300 172147960 18320 18320 18320 18320 0
147 20250313 172200 172147960 18320 18320 18320 18320 0
148 20250313 172100 172147960 18320 18320 18320 18320 0
149 20250313 172000 172147960 18320 18320 18320 18320 0
150 20250313 171900 172147960 18320 18320 18320 18320 0
151 20250313 171800 172147960 18320 18320 18320 18320 0
152 20250313 171700 172147960 18320 18320 18320 18320 198
153 20250313 171600 172147960 18320 18320 18320 18320 0
154 20250313 171500 172147960 18320 18320 18320 18320 0
155 20250313 171400 172147960 18320 18320 18320 18320 0
156 20250313 171300 172147960 18320 18320 18320 18320 0
157 20250313 171200 172147960 18320 18320 18320 18320 0
158 20250313 171100 172147960 18320 18320 18320 18320 0
159 20250313 171000 172147960 18320 18320 18320 18320 0
160 20250313 170900 172147960 18320 18320 18320 18320 0
161 20250313 170800 172147960 18320 18320 18320 18320 0
162 20250313 170700 172147960 18320 18320 18320 18320 0
163 20250313 170600 172147960 18320 18320 18320 18320 0
164 20250313 170500 172147960 18320 18320 18320 18320 0
165 20250313 170400 172147960 18320 18320 18320 18320 0
166 20250313 170300 172147960 18320 18320 18320 18320 0
167 20250313 170200 172147960 18320 18320 18320 18320 0
168 20250313 170100 172147960 18320 18320 18320 18320 0
169 20250313 170000 172147960 18320 18320 18320 18320 0
170 20250313 165900 172147960 18320 18320 18320 18320 0
171 20250313 165800 172147960 18320 18320 18320 18320 0
172 20250313 165700 172147960 18320 18320 18320 18320 0
173 20250313 165600 172147960 18320 18320 18320 18320 0
174 20250313 165500 172147960 18320 18320 18320 18320 0
175 20250313 165400 172147960 18320 18320 18320 18320 0
176 20250313 165300 172147960 18320 18320 18320 18320 0
177 20250313 165200 172147960 18320 18320 18320 18320 0
178 20250313 165100 172147960 18320 18320 18320 18320 0
179 20250313 165000 172147960 18320 18320 18320 18320 0
180 20250313 164900 172147960 18320 18320 18320 18320 0
181 20250313 164800 172147960 18320 18320 18320 18320 0
182 20250313 164700 172147960 18320 18320 18320 18320 198
183 20250313 164600 172147960 18320 18320 18320 18320 0
184 20250313 164500 172147960 18320 18320 18320 18320 0
185 20250313 164400 172147960 18320 18320 18320 18320 0
186 20250313 164300 172147960 18320 18320 18320 18320 0
187 20250313 164200 172147960 18320 18320 18320 18320 0
188 20250313 164100 172147960 18320 18320 18320 18320 0
189 20250313 164000 172147960 18320 18320 18320 18320 0
190 20250313 163900 172147960 18320 18320 18320 18320 0
191 20250313 163800 172147960 18320 18320 18320 18320 0
192 20250313 163700 172147960 18320 18320 18320 18320 0
193 20250313 163600 172147960 18320 18320 18320 18320 0
194 20250313 163500 172147960 18320 18320 18320 18320 0
195 20250313 163400 172147960 18320 18320 18320 18320 0
196 20250313 163300 172147960 18320 18320 18320 18320 0
197 20250313 163200 172147960 18320 18320 18320 18320 0
198 20250313 163100 172147960 18320 18320 18320 18320 0
199 20250313 163000 172147960 18320 18320 18320 18320 0
200 20250313 162900 172147960 18320 18320 18320 18320 0
201 20250313 162800 172147960 18320 18320 18320 18320 0
202 20250313 162700 172147960 18320 18320 18320 18320 0
203 20250313 162600 172147960 18320 18320 18320 18320 0
204 20250313 162500 172147960 18320 18320 18320 18320 0
205 20250313 162400 172147960 18320 18320 18320 18320 0
206 20250313 162300 172147960 18320 18320 18320 18320 0
207 20250313 162200 172147960 18320 18320 18320 18320 0
208 20250313 162100 172147960 18320 18320 18320 18320 0
209 20250313 162000 172147960 18320 18320 18320 18320 0
210 20250313 161900 172147960 18320 18320 18320 18320 0
211 20250313 161800 172147960 18320 18320 18320 18320 0
212 20250313 161700 172147960 18320 18320 18320 18320 198
213 20250313 161600 172147960 18320 18320 18320 18320 0
214 20250313 161500 172147960 18320 18320 18320 18320 0
215 20250313 161400 172147960 18320 18320 18320 18320 0
216 20250313 161300 172147960 18320 18320 18320 18320 0
217 20250313 161200 172147960 18320 18320 18320 18320 0
218 20250313 161100 172147960 18320 18320 18320 18320 0
219 20250313 161000 172147960 18320 18320 18320 18320 0
220 20250313 160900 172147960 18320 18320 18320 18320 0
221 20250313 160800 172147960 18320 18320 18320 18320 0
222 20250313 160700 172147960 18320 18320 18320 18320 0
223 20250313 160600 172147960 18320 18320 18320 18320 0
224 20250313 160500 172147960 18320 18320 18320 18320 0
225 20250313 160400 172147960 18320 18320 18320 18320 0
226 20250313 160300 172147960 18320 18320 18320 18320 0
227 20250313 160200 172147960 18320 18320 18320 18320 0
228 20250313 160100 172147960 18320 18320 18320 18320 0
229 20250313 160000 172147960 18320 18320 18320 18320 0
230 20250313 155900 172147960 18320 18320 18320 18320 0
231 20250313 155800 172147960 18320 18320 18320 18320 0
232 20250313 155700 172147960 18320 18320 18320 18320 0
233 20250313 155600 172147960 18320 18320 18320 18320 0
234 20250313 155500 172147960 18320 18320 18320 18320 0
235 20250313 155400 172147960 18320 18320 18320 18320 0
236 20250313 155300 172147960 18320 18320 18320 18320 0
237 20250313 155200 172147960 18320 18320 18320 18320 0
238 20250313 155100 172147960 18320 18320 18320 18320 0
239 20250313 155000 172147960 18320 18320 18320 18320 0
240 20250313 154900 172147960 18320 18320 18320 18320 0
241 20250313 154800 172147960 18320 18320 18320 18320 0
242 20250313 154700 172147960 18320 18320 18320 18320 198
243 20250313 154600 172147960 18320 18320 18320 18320 0
244 20250313 154500 172147960 18320 18320 18320 18320 0
245 20250313 154400 172147960 18320 18320 18320 18320 0
246 20250313 154300 172147960 18320 18320 18320 18320 0
247 20250313 154200 172147960 18320 18320 18320 18320 0
248 20250313 154100 172147960 18320 18320 18320 18320 0
249 20250313 154000 172147960 18320 18320 18320 18320 0
250 20250313 153900 172147960 18320 18320 18320 18320 0
251 20250313 153800 172147960 18320 18320 18320 18320 0
252 20250313 153700 172147960 18320 18320 18320 18320 0
253 20250313 153600 172147960 18320 18320 18320 18320 0
254 20250313 153500 172147960 18320 18320 18320 18320 0
255 20250313 153400 172147960 18320 18320 18320 18320 0
256 20250313 153300 172147960 18320 18320 18320 18320 0
257 20250313 153200 172147960 18320 18320 18320 18320 0
258 20250313 153100 172147960 18320 18320 18320 18320 0
259 20250313 153000 172147960 18320 18320 18320 18320 198
260 20250313 152900 168520600 18240 18240 18240 18240 0
261 20250313 152800 168520600 18240 18240 18240 18240 0
262 20250313 152700 168520600 18240 18240 18240 18240 0
263 20250313 152600 168520600 18240 18240 18240 18240 0
264 20250313 152500 168520600 18240 18240 18240 18240 0
265 20250313 152400 168520600 18240 18240 18240 18240 0
266 20250313 152300 168520600 18240 18240 18240 18240 0
267 20250313 152200 168520600 18240 18240 18240 18240 0
268 20250313 152100 168520600 18240 18240 18240 18240 0
269 20250313 152000 168520600 18240 18240 18240 18240 0
270 20250313 151900 168520600 18240 18240 18240 18240 0
271 20250313 151800 168520600 18240 18240 18240 18240 0
272 20250313 151700 168520600 18240 18240 18240 18240 0
273 20250313 151600 168520600 18240 18240 18240 18240 9
274 20250313 151500 168356440 18200 18250 18250 18200 50
275 20250313 151400 167445680 18250 18250 18250 18250 0
276 20250313 151300 167445680 18250 18250 18270 18250 41
277 20250313 151200 166697410 18250 18250 18250 18250 0
278 20250313 151100 166697410 18250 18250 18250 18250 93
279 20250313 151000 165000160 18270 18300 18300 18270 4
280 20250313 150900 164927020 18280 18300 18300 18280 13
281 20250313 150800 164689320 18330 18330 18330 18330 0
282 20250313 150700 164689320 18330 18330 18330 18330 0
283 20250313 150600 164689320 18330 18330 18330 18330 0
284 20250313 150500 164689320 18330 18330 18330 18330 0
285 20250313 150400 164689320 18330 18330 18330 18330 10
286 20250313 150300 164506020 18350 18350 18350 18350 70
287 20250313 150200 163221520 18350 18350 18350 18350 0
288 20250313 150100 163221520 18350 18350 18350 18350 25
289 20250313 150000 162762770 18350 18350 18350 18350 0
290 20250313 145900 162762770 18350 18350 18350 18350 3
291 20250313 145800 162707720 18350 18350 18350 18350 0
292 20250313 145700 162707720 18350 18350 18350 18350 1
293 20250313 145600 162689370 18330 18330 18330 18330 2
294 20250313 145500 162652710 18420 18300 18420 18300 6
295 20250313 145400 162542310 18300 18300 18300 18300 0
296 20250313 145300 162542310 18300 18300 18300 18300 0
297 20250313 145200 162542310 18300 18300 18300 18300 0
298 20250313 145100 162542310 18300 18300 18300 18300 0
299 20250313 145000 162542310 18300 18330 18330 18300 6
300 20250313 144900 162432390 18420 18310 18420 18310 9
301 20250313 144800 162267050 18300 18280 18650 18280 53
302 20250313 144700 161283900 18280 18280 18280 18280 1
303 20250313 144600 161265620 18320 18320 18320 18320 0
304 20250313 144500 161265620 18320 18320 18320 18320 0
305 20250313 144400 161265620 18320 18320 18320 18320 3
306 20250313 144300 161210660 18380 18380 18380 18380 13
307 20250313 144200 160971720 18380 18310 18380 18310 102
308 20250313 144100 159102790 18320 18320 18320 18320 0
309 20250313 144000 159102790 18320 18320 18320 18320 1
310 20250313 143900 159084470 18250 18250 18250 18250 0
311 20250313 143800 159084470 18250 18250 18250 18250 20
312 20250313 143700 158719470 18250 18250 18250 18250 3
313 20250313 143600 158664720 18220 18220 18220 18220 0
314 20250313 143500 158664720 18220 18220 18220 18220 10
315 20250313 143400 158482520 18250 18250 18250 18250 11
316 20250313 143300 158281770 18250 18250 18250 18250 0
317 20250313 143200 158281770 18250 18250 18250 18250 1
318 20250313 143100 158263520 18230 18230 18230 18230 200
319 20250313 143000 154617520 18240 18240 18240 18240 0
320 20250313 142900 154617520 18240 18240 18240 18240 0
321 20250313 142800 154617520 18240 18240 18240 18240 1
322 20250313 142700 154599280 18240 18240 18240 18240 0
323 20250313 142600 154599280 18240 18240 18240 18240 0
324 20250313 142500 154599280 18240 18240 18240 18240 0
325 20250313 142400 154599280 18240 18290 18290 18240 11
326 20250313 142300 154398140 18320 18320 18320 18320 0
327 20250313 142200 154398140 18320 18320 18320 18320 0
328 20250313 142100 154398140 18320 18320 18320 18320 0
329 20250313 142000 154398140 18320 18320 18320 18320 0
330 20250313 141900 154398140 18320 18320 18320 18320 1
331 20250313 141800 154379820 18300 18300 18300 18300 0
332 20250313 141700 154379820 18300 18300 18300 18300 0
333 20250313 141600 154379820 18300 18300 18300 18300 0
334 20250313 141500 154379820 18300 18330 18330 18300 3
335 20250313 141400 154324860 18380 18330 18380 18330 10
336 20250313 141300 154141110 18380 18380 18380 18380 0
337 20250313 141200 154141110 18380 18200 18380 18200 214
338 20250313 141100 150236320 18180 18240 18240 18180 47
339 20250313 141000 149380880 18320 18300 18320 18170 1585
340 20250313 140900 120396640 18310 18350 18350 18310 303
341 20250313 140800 114840400 18350 18380 18380 18350 130
342 20250313 140700 112454870 18370 18440 18440 18370 451
343 20250313 140600 104156110 18470 18470 18470 18470 0
344 20250313 140500 104156110 18470 18470 18470 18470 0
345 20250313 140400 104156110 18470 18470 18470 18470 0
346 20250313 140300 104156110 18470 18470 18470 18470 0
347 20250313 140200 104156110 18470 18470 18470 18470 0
348 20250313 140100 104156110 18470 18470 18470 18470 0
349 20250313 140000 104156110 18470 18470 18470 18470 0
350 20250313 135900 104156110 18470 18470 18470 18470 0
351 20250313 135800 104156110 18470 18470 18470 18470 0
352 20250313 135700 104156110 18470 18470 18470 18470 0
353 20250313 135600 104156110 18470 18470 18470 18470 0
354 20250313 135500 104156110 18470 18470 18470 18470 0
355 20250313 135400 104156110 18470 18470 18470 18470 1
356 20250313 135300 104137640 18440 18440 18440 18440 0
357 20250313 135200 104137640 18440 18440 18440 18440 0
358 20250313 135100 104137640 18440 18440 18440 18440 0
359 20250313 135000 104137640 18440 18440 18440 18440 0
360 20250313 134900 104137640 18440 18440 18440 18440 0
361 20250313 134800 104137640 18440 18440 18440 18440 0
362 20250313 134700 104137640 18440 18440 18440 18440 5
363 20250313 134600 104045440 18440 18440 18440 18440 0
364 20250313 134500 104045440 18440 18450 18450 18440 35
365 20250313 134400 103399920 18440 18440 18440 18440 0
366 20250313 134300 103399920 18440 18440 18440 18440 0
367 20250313 134200 103399920 18440 18440 18440 18440 0
368 20250313 134100 103399920 18440 18440 18440 18440 0
369 20250313 134000 103399920 18440 18440 18440 18440 0
370 20250313 133900 103399920 18440 18440 18440 18440 0
371 20250313 133800 103399920 18440 18440 18440 18440 6
372 20250313 133700 103289280 18440 18440 18440 18440 0
373 20250313 133600 103289280 18440 18440 18440 18440 0
374 20250313 133500 103289280 18440 18440 18440 18440 0
375 20250313 133400 103289280 18440 18440 18440 18440 0
376 20250313 133300 103289280 18440 18440 18440 18440 0
377 20250313 133200 103289280 18440 18440 18440 18440 0
378 20250313 133100 103289280 18440 18440 18440 18440 0
379 20250313 133000 103289280 18440 18440 18440 18440 0
380 20250313 132900 103289280 18440 18440 18440 18440 0
381 20250313 132800 103289280 18440 18440 18440 18440 1
382 20250313 132700 103270840 18440 18440 18440 18440 0
383 20250313 132600 103270840 18440 18440 18440 18440 0
384 20250313 132500 103270840 18440 18440 18440 18440 0
385 20250313 132400 103270840 18440 18440 18440 18440 12
386 20250313 132300 103049560 18440 18440 18440 18440 0
387 20250313 132200 103049560 18440 18440 18440 18440 0
388 20250313 132100 103049560 18440 18440 18440 18440 0
389 20250313 132000 103049560 18440 18440 18440 18440 0
390 20250313 131900 103049560 18440 18440 18440 18440 0
391 20250313 131800 103049560 18440 18440 18440 18440 0
392 20250313 131700 103049560 18440 18440 18440 18440 0
393 20250313 131600 103049560 18440 18440 18440 18440 0
394 20250313 131500 103049560 18440 18440 18440 18440 0
395 20250313 131400 103049560 18440 18440 18440 18440 0
396 20250313 131300 103049560 18440 18440 18440 18440 0
397 20250313 131200 103049560 18440 18440 18440 18440 0
398 20250313 131100 103049560 18440 18440 18440 18440 0
399 20250313 131000 103049560 18440 18440 18440 18440 0
400 20250313 130900 103049560 18440 18440 18440 18440 0
401 20250313 130800 103049560 18440 18440 18440 18440 0
402 20250313 130700 103049560 18440 18440 18440 18440 0
403 20250313 130600 103049560 18440 18440 18440 18440 3
404 20250313 130500 102994240 18440 18440 18440 18440 0
405 20250313 130400 102994240 18440 18440 18440 18440 0
406 20250313 130300 102994240 18440 18440 18440 18440 0
407 20250313 130200 102994240 18440 18440 18440 18440 2
408 20250313 130100 102957360 18440 18440 18440 18440 0
409 20250313 130000 102957360 18440 18440 18440 18440 0
410 20250313 125900 102957360 18440 18440 18440 18440 0
411 20250313 125800 102957360 18440 18440 18440 18440 0
412 20250313 125700 102957360 18440 18440 18440 18440 0
413 20250313 125600 102957360 18440 18440 18440 18440 0
414 20250313 125500 102957360 18440 18440 18440 18440 0
415 20250313 125400 102957360 18440 18440 18440 18440 0
416 20250313 125300 102957360 18440 18440 18440 18440 0
417 20250313 125200 102957360 18440 18440 18440 18440 0
418 20250313 125100 102957360 18440 18440 18440 18440 0
419 20250313 125000 102957360 18440 18440 18440 18440 0
420 20250313 124900 102957360 18440 18440 18440 18440 0
421 20250313 124800 102957360 18440 18440 18440 18440 0
422 20250313 124700 102957360 18440 18440 18440 18440 0
423 20250313 124600 102957360 18440 18440 18440 18440 2
424 20250313 124500 102920480 18440 18440 18440 18440 0
425 20250313 124400 102920480 18440 18440 18440 18440 0
426 20250313 124300 102920480 18440 18440 18440 18440 0
427 20250313 124200 102920480 18440 18440 18440 18440 1
428 20250313 124100 102902040 18440 18440 18440 18440 0
429 20250313 124000 102902040 18440 18440 18440 18440 0
430 20250313 123900 102902040 18440 18440 18440 18440 0
431 20250313 123800 102902040 18440 18440 18440 18440 0
432 20250313 123700 102902040 18440 18440 18440 18440 14
433 20250313 123600 102643880 18440 18440 18440 18440 0
434 20250313 123500 102643880 18440 18440 18440 18440 0
435 20250313 123400 102643880 18440 18440 18440 18440 0
436 20250313 123300 102643880 18440 18440 18440 18440 0
437 20250313 123200 102643880 18440 18440 18440 18440 104
438 20250313 123100 100726120 18440 18440 18440 18440 0
439 20250313 123000 100726120 18440 18440 18440 18440 0
440 20250313 122900 100726120 18440 18440 18440 18440 0
441 20250313 122800 100726120 18440 18440 18440 18440 0
442 20250313 122700 100726120 18440 18440 18440 18440 0
443 20250313 122600 100726120 18440 18440 18440 18440 0
444 20250313 122500 100726120 18440 18440 18440 18440 0
445 20250313 122400 100726120 18440 18450 18450 18440 2
446 20250313 122300 100689230 18560 18560 18560 18560 0
447 20250313 122200 100689230 18560 18560 18560 18560 0
448 20250313 122100 100689230 18560 18560 18560 18560 0
449 20250313 122000 100689230 18560 18560 18560 18560 0
450 20250313 121900 100689230 18560 18560 18560 18560 0
451 20250313 121800 100689230 18560 18560 18560 18560 0
452 20250313 121700 100689230 18560 18560 18560 18560 0
453 20250313 121600 100689230 18560 18560 18560 18560 0
454 20250313 121500 100689230 18560 18560 18560 18560 0
455 20250313 121400 100689230 18560 18560 18560 18560 0
456 20250313 121300 100689230 18560 18560 18560 18560 0
457 20250313 121200 100689230 18560 18560 18560 18560 0
458 20250313 121100 100689230 18560 18560 18560 18560 0
459 20250313 121000 100689230 18560 18420 18560 18410 162
460 20250313 120900 97703580 18450 18450 18450 18450 0
461 20250313 120800 97703580 18450 18450 18450 18450 0
462 20250313 120700 97703580 18450 18450 18450 18450 0
463 20250313 120600 97703580 18450 18450 18450 18450 0
464 20250313 120500 97703580 18450 18450 18450 18450 0
465 20250313 120400 97703580 18450 18450 18450 18450 0
466 20250313 120300 97703580 18450 18450 18450 18450 0
467 20250313 120200 97703580 18450 18450 18450 18450 0
468 20250313 120100 97703580 18450 18450 18450 18450 0
469 20250313 120000 97703580 18450 18450 18450 18450 0
470 20250313 115900 97703580 18450 18450 18450 18450 10
471 20250313 115800 97519080 18450 18450 18450 18450 0
472 20250313 115700 97519080 18450 18450 18450 18450 20
473 20250313 115600 97150080 18450 18450 18450 18450 0
474 20250313 115500 97150080 18450 18450 18450 18450 0
475 20250313 115400 97150080 18450 18450 18450 18450 0
476 20250313 115300 97150080 18450 18450 18450 18450 2
477 20250313 115200 97113180 18450 18450 18450 18450 0
478 20250313 115100 97113180 18450 18450 18450 18450 50
479 20250313 115000 96190680 18480 18480 18480 18480 27
480 20250313 114900 95691720 18450 18450 18450 18450 0
481 20250313 114800 95691720 18450 18480 18480 18450 53
482 20250313 114700 94713330 18480 18480 18480 18480 0
483 20250313 114600 94713330 18480 18480 18480 18480 0
484 20250313 114500 94713330 18480 18480 18480 18480 3
485 20250313 114400 94657890 18480 18480 18480 18480 0
486 20250313 114300 94657890 18480 18480 18480 18480 0
487 20250313 114200 94657890 18480 18480 18480 18480 0
488 20250313 114100 94657890 18480 18480 18480 18480 0
489 20250313 114000 94657890 18480 18480 18480 18480 0
490 20250313 113900 94657890 18480 18480 18480 18480 0
491 20250313 113800 94657890 18480 18480 18480 18480 1
492 20250313 113700 94639410 18480 18480 18560 18480 8
493 20250313 113600 94491170 18480 18480 18480 18480 1
494 20250313 113500 94472690 18480 18480 18480 18480 0
495 20250313 113400 94472690 18480 18480 18480 18480 0
496 20250313 113300 94472690 18480 18460 18480 18460 2
497 20250313 113200 94435750 18490 18490 18490 18490 4
498 20250313 113100 94361790 18560 18560 18560 18560 0
499 20250313 113000 94361790 18560 18560 18560 18560 0
500 20250313 112900 94361790 18560 18560 18560 18560 0
501 20250313 112800 94361790 18560 18560 18560 18560 0
502 20250313 112700 94361790 18560 18560 18560 18560 5
503 20250313 112600 94268990 18470 18470 18470 18470 0
504 20250313 112500 94268990 18470 18470 18470 18470 11
505 20250313 112400 94065820 18480 18480 18480 18480 0
506 20250313 112300 94065820 18480 18480 18480 18480 0
507 20250313 112200 94065820 18480 18480 18480 18480 0
508 20250313 112100 94065820 18480 18480 18480 18480 0
509 20250313 112000 94065820 18480 18490 18490 18480 12
510 20250313 111900 93844000 18500 18500 18500 18500 2
511 20250313 111800 93807000 18530 18530 18530 18530 0
512 20250313 111700 93807000 18530 18530 18530 18530 0
513 20250313 111600 93807000 18530 18540 18540 18530 12
514 20250313 111500 93584530 18590 18590 18590 18590 0
515 20250313 111400 93584530 18590 18590 18590 18590 0
516 20250313 111300 93584530 18590 18590 18590 18590 0
517 20250313 111200 93584530 18590 18590 18590 18590 0
518 20250313 111100 93584530 18590 18590 18590 18590 0
519 20250313 111000 93584530 18590 18600 18600 18590 215
520 20250313 110900 89587650 18600 18600 18600 18600 0
521 20250313 110800 89587650 18600 18600 18600 18600 0
522 20250313 110700 89587650 18600 18600 18640 18600 161
523 20250313 110600 86593010 18600 18630 18630 18600 85
524 20250313 110500 85011240 18640 18640 18640 18640 0
525 20250313 110400 85011240 18640 18640 18640 18640 1
526 20250313 110300 84992600 18640 18640 18640 18640 0
527 20250313 110200 84992600 18640 18640 18640 18640 0
528 20250313 110100 84992600 18640 18640 18640 18640 1
529 20250313 110000 84973960 18620 18620 18620 18620 1
530 20250313 105900 84955340 18640 18640 18640 18640 0
531 20250313 105800 84955340 18640 18640 18640 18640 0
532 20250313 105700 84955340 18640 18640 18640 18640 0
533 20250313 105600 84955340 18640 18620 18640 18620 4
534 20250313 105500 84880820 18640 18640 18640 18640 0
535 20250313 105400 84880820 18640 18640 18640 18640 0
536 20250313 105300 84880820 18640 18640 18640 18640 5
537 20250313 105200 84787620 18650 18650 18650 18650 0
538 20250313 105100 84787620 18650 18650 18650 18650 4
539 20250313 105000 84713020 18640 18640 18640 18640 0
540 20250313 104900 84713020 18640 18640 18640 18640 1
541 20250313 104800 84694380 18680 18680 18680 18680 0
542 20250313 104700 84694380 18680 18680 18680 18680 0
543 20250313 104600 84694380 18680 18680 18680 18680 0
544 20250313 104500 84694380 18680 18680 18680 18680 0
545 20250313 104400 84694380 18680 18680 18680 18680 0
546 20250313 104300 84694380 18680 18680 18680 18680 0
547 20250313 104200 84694380 18680 18680 18680 18680 0
548 20250313 104100 84694380 18680 18640 18680 18640 2
549 20250313 104000 84657060 18640 18640 18640 18640 1
550 20250313 103900 84638420 18630 18630 18630 18630 1
551 20250313 103800 84619790 18770 18630 18770 18630 2
552 20250313 103700 84582390 18720 18630 18720 18630 6
553 20250313 103600 84470160 18720 18720 18720 18720 0
554 20250313 103500 84470160 18720 18720 18720 18720 0
555 20250313 103400 84470160 18720 18720 18720 18720 0
556 20250313 103300 84470160 18720 18720 18720 18720 0
557 20250313 103200 84470160 18720 18720 18720 18720 0
558 20250313 103100 84470160 18720 18720 18720 18720 0
559 20250313 103000 84470160 18720 18720 18720 18720 0
560 20250313 102900 84470160 18720 18720 18720 18720 0
561 20250313 102800 84470160 18720 18720 18720 18720 0
562 20250313 102700 84470160 18720 18720 18720 18720 0
563 20250313 102600 84470160 18720 18720 18720 18720 0
564 20250313 102500 84470160 18720 18720 18720 18720 0
565 20250313 102400 84470160 18720 18720 18720 18720 0
566 20250313 102300 84470160 18720 18720 18720 18720 5
567 20250313 102200 84376560 18620 18620 18620 18620 0
568 20250313 102100 84376560 18620 18620 18620 18620 0
569 20250313 102000 84376560 18620 18620 18620 18620 0
570 20250313 101900 84376560 18620 18620 18620 18620 21
571 20250313 101800 83985540 18640 18660 18660 18640 407
572 20250313 101700 76396160 18690 18690 18690 18690 1
573 20250313 101600 76377470 18650 18650 18650 18650 0
574 20250313 101500 76377470 18650 18650 18650 18650 0
575 20250313 101400 76377470 18650 18650 18650 18650 0
576 20250313 101300 76377470 18650 18650 18650 18650 0
577 20250313 101200 76377470 18650 18650 18650 18650 0
578 20250313 101100 76377470 18650 18650 18650 18650 0
579 20250313 101000 76377470 18650 18650 18650 18650 10
580 20250313 100900 76190970 18650 18650 18650 18650 0
581 20250313 100800 76190970 18650 18660 18660 18650 535
582 20250313 100700 66211010 18690 18690 18690 18690 0
583 20250313 100600 66211010 18690 18690 18690 18690 10
584 20250313 100500 66024110 18660 18660 18660 18660 0
585 20250313 100400 66024110 18660 18660 18660 18660 0
586 20250313 100300 66024110 18660 18660 18660 18660 0
587 20250313 100200 66024110 18660 18660 18660 18660 0
588 20250313 100100 66024110 18660 18660 18660 18660 0
589 20250313 100000 66024110 18660 18660 18660 18660 1
590 20250313 095900 66005450 18660 18660 18660 18660 4
591 20250313 095800 65930810 18690 18690 18690 18690 0
592 20250313 095700 65930810 18690 18690 18690 18690 0
593 20250313 095600 65930810 18690 18690 18690 18690 2
594 20250313 095500 65893430 18670 18670 18670 18670 0
595 20250313 095400 65893430 18670 18670 18670 18670 0
596 20250313 095300 65893430 18670 18670 18670 18670 1
597 20250313 095200 65874760 18670 18670 18670 18670 0
598 20250313 095100 65874760 18670 18670 18750 18670 21
599 20250313 095000 65481890 18750 18670 18750 18670 20
600 20250313 094900 65107690 18760 18680 18770 18660 82
601 20250313 094800 63576350 18660 18870 18870 18660 105
602 20250313 094700 61615280 18870 18860 18870 18860 100
603 20250313 094600 59728330 18880 18880 18880 18880 0
604 20250313 094500 59728330 18880 18880 18880 18880 6
605 20250313 094400 59615050 18890 18890 18890 18890 11
606 20250313 094300 59407260 18890 18890 18890 18890 2
607 20250313 094200 59369480 18690 18690 18690 18690 0
608 20250313 094100 59369480 18690 18680 18690 18680 545
609 20250313 094000 49188630 18670 18670 18670 18670 24
610 20250313 093900 48740550 18590 18590 18590 18590 0
611 20250313 093800 48740550 18590 18590 18590 18590 0
612 20250313 093700 48740550 18590 18590 18590 18590 0
613 20250313 093600 48740550 18590 18590 18590 18590 0
614 20250313 093500 48740550 18590 18590 18590 18590 0
615 20250313 093400 48740550 18590 18480 18590 18480 807
616 20250313 093300 33783980 18500 18570 18570 18500 72
617 20250313 093200 32450680 18580 18610 18610 18580 251
618 20250313 093100 27781870 18680 18680 18680 18680 0
619 20250313 093000 27781870 18680 18680 18680 18680 0
620 20250313 092900 27781870 18680 18680 18680 18680 0
621 20250313 092800 27781870 18680 18680 18680 18680 0
622 20250313 092700 27781870 18680 18680 18680 18680 30
623 20250313 092600 27221470 18680 18680 18680 18680 1
624 20250313 092500 27202790 18600 18600 18600 18600 0
625 20250313 092400 27202790 18600 18600 18600 18600 0
626 20250313 092300 27202790 18600 18600 18600 18600 0
627 20250313 092200 27202790 18600 18600 18600 18600 0
628 20250313 092100 27202790 18600 18600 18600 18600 102
629 20250313 092000 25305590 18600 18600 18600 18600 33
630 20250313 091900 24691790 18600 18600 18600 18600 133
631 20250313 091800 22217990 18600 18600 18600 18600 0
632 20250313 091700 22217990 18600 18600 18600 18600 99
633 20250313 091600 20376590 18600 18630 18630 18600 156
634 20250313 091500 17473430 18700 18700 18700 18700 0
635 20250313 091400 17473430 18700 18700 18700 18700 0
636 20250313 091300 17473430 18700 18700 18700 18700 0
637 20250313 091200 17473430 18700 18700 18700 18700 0
638 20250313 091100 17473430 18700 18700 18700 18700 8
639 20250313 091000 17323830 18700 18740 18740 18700 82
640 20250313 090900 15789670 18760 18760 18760 18760 15
641 20250313 090800 15508270 18770 18770 18770 18770 0
642 20250313 090700 15508270 18770 18780 18780 18770 55
643 20250313 090600 14475410 18870 18800 18870 18790 65
644 20250313 090500 13252760 18740 18730 18740 18730 18
645 20250313 090400 12915540 18690 18600 18690 18600 196
646 20250313 090300 9266520 18680 18680 18680 18680 300
647 20250313 090200 3662520 18690 18690 18690 18690 0
648 20250313 090100 3662520 18690 18690 18690 18690 54
649 20250313 090000 2653260 18690 18680 18690 18680 142