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

732
286940/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,211000,270961970,19530,19530,19530,19530,1039
20250313,210900,270961970,19530,19530,19530,19530,0
20250313,210800,270961970,19530,19530,19530,19530,0
20250313,210700,270961970,19530,19530,19530,19530,0
20250313,210600,270961970,19530,19530,19530,19530,0
20250313,210500,270961970,19530,19530,19530,19530,0
20250313,210400,270961970,19530,19530,19530,19530,0
20250313,210300,270961970,19530,19530,19530,19530,0
20250313,210200,270961970,19530,19530,19530,19530,0
20250313,210100,270961970,19530,19530,19530,19530,0
20250313,210000,270961970,19530,19530,19530,19530,0
20250313,205900,270961970,19530,19530,19530,19530,0
20250313,205800,270961970,19530,19530,19530,19530,0
20250313,205700,270961970,19530,19530,19530,19530,0
20250313,205600,270961970,19530,19530,19530,19530,0
20250313,205500,270961970,19530,19530,19530,19530,0
20250313,205400,270961970,19530,19530,19530,19530,0
20250313,205300,270961970,19530,19530,19530,19530,0
20250313,205200,270961970,19530,19530,19530,19530,0
20250313,205100,270961970,19530,19530,19530,19530,0
20250313,205000,270961970,19530,19530,19530,19530,0
20250313,204900,270961970,19530,19530,19530,19530,0
20250313,204800,270961970,19530,19530,19530,19530,0
20250313,204700,270961970,19530,19530,19530,19530,0
20250313,204600,270961970,19530,19530,19530,19530,0
20250313,204500,270961970,19530,19530,19530,19530,0
20250313,204400,270961970,19530,19530,19530,19530,0
20250313,204300,270961970,19530,19530,19530,19530,0
20250313,204200,270961970,19530,19530,19530,19530,0
20250313,204100,270961970,19530,19530,19530,19530,0
20250313,204000,270961970,19530,19530,19530,19530,1039
20250313,203900,270961970,19530,19530,19530,19530,0
20250313,203800,270961970,19530,19530,19530,19530,0
20250313,203700,270961970,19530,19530,19530,19530,0
20250313,203600,270961970,19530,19530,19530,19530,0
20250313,203500,270961970,19530,19530,19530,19530,0
20250313,203400,270961970,19530,19530,19530,19530,0
20250313,203300,270961970,19530,19530,19530,19530,0
20250313,203200,270961970,19530,19530,19530,19530,0
20250313,203100,270961970,19530,19530,19530,19530,0
20250313,203000,270961970,19530,19530,19530,19530,0
20250313,202900,270961970,19530,19530,19530,19530,0
20250313,202800,270961970,19530,19530,19530,19530,0
20250313,202700,270961970,19530,19530,19530,19530,0
20250313,202600,270961970,19530,19530,19530,19530,0
20250313,202500,270961970,19530,19530,19530,19530,0
20250313,202400,270961970,19530,19530,19530,19530,0
20250313,202300,270961970,19530,19530,19530,19530,0
20250313,202200,270961970,19530,19530,19530,19530,0
20250313,202100,270961970,19530,19530,19530,19530,0
20250313,202000,270961970,19530,19530,19530,19530,0
20250313,201900,270961970,19530,19530,19530,19530,0
20250313,201800,270961970,19530,19530,19530,19530,0
20250313,201700,270961970,19530,19530,19530,19530,0
20250313,201600,270961970,19530,19530,19530,19530,0
20250313,201500,270961970,19530,19530,19530,19530,0
20250313,201400,270961970,19530,19530,19530,19530,0
20250313,201300,270961970,19530,19530,19530,19530,0
20250313,201200,270961970,19530,19530,19530,19530,0
20250313,201100,270961970,19530,19530,19530,19530,0
20250313,201000,270961970,19530,19530,19530,19530,1039
20250313,200900,270961970,19530,19530,19530,19530,0
20250313,200800,270961970,19530,19530,19530,19530,0
20250313,200700,270961970,19530,19530,19530,19530,0
20250313,200600,270961970,19530,19530,19530,19530,0
20250313,200500,270961970,19530,19530,19530,19530,0
20250313,200400,270961970,19530,19530,19530,19530,0
20250313,200300,270961970,19530,19530,19530,19530,0
20250313,200200,270961970,19530,19530,19530,19530,0
20250313,200100,270961970,19530,19530,19530,19530,0
20250313,200000,270961970,19530,19530,19530,19530,0
20250313,195900,270961970,19530,19530,19530,19530,0
20250313,195800,270961970,19530,19530,19530,19530,0
20250313,195700,270961970,19530,19530,19530,19530,0
20250313,195600,270961970,19530,19530,19530,19530,0
20250313,195500,270961970,19530,19530,19530,19530,0
20250313,195400,270961970,19530,19530,19530,19530,0
20250313,195300,270961970,19530,19530,19530,19530,0
20250313,195200,270961970,19530,19530,19530,19530,0
20250313,195100,270961970,19530,19530,19530,19530,0
20250313,195000,270961970,19530,19530,19530,19530,0
20250313,194900,270961970,19530,19530,19530,19530,0
20250313,194800,270961970,19530,19530,19530,19530,0
20250313,194700,270961970,19530,19530,19530,19530,0
20250313,194600,270961970,19530,19530,19530,19530,0
20250313,194500,270961970,19530,19530,19530,19530,0
20250313,194400,270961970,19530,19530,19530,19530,0
20250313,194300,270961970,19530,19530,19530,19530,0
20250313,194200,270961970,19530,19530,19530,19530,0
20250313,194100,270961970,19530,19530,19530,19530,0
20250313,194000,270961970,19530,19530,19530,19530,1039
20250313,193900,270961970,19530,19530,19530,19530,0
20250313,193800,270961970,19530,19530,19530,19530,0
20250313,193700,270961970,19530,19530,19530,19530,0
20250313,193600,270961970,19530,19530,19530,19530,0
20250313,193500,270961970,19530,19530,19530,19530,0
20250313,193400,270961970,19530,19530,19530,19530,0
20250313,193300,270961970,19530,19530,19530,19530,0
20250313,193200,270961970,19530,19530,19530,19530,0
20250313,193100,270961970,19530,19530,19530,19530,0
20250313,193000,270961970,19530,19530,19530,19530,0
20250313,192900,270961970,19530,19530,19530,19530,0
20250313,192800,270961970,19530,19530,19530,19530,0
20250313,192700,270961970,19530,19530,19530,19530,0
20250313,192600,270961970,19530,19530,19530,19530,0
20250313,192500,270961970,19530,19530,19530,19530,0
20250313,192400,270961970,19530,19530,19530,19530,0
20250313,192300,270961970,19530,19530,19530,19530,0
20250313,192200,270961970,19530,19530,19530,19530,0
20250313,192100,270961970,19530,19530,19530,19530,0
20250313,192000,270961970,19530,19530,19530,19530,0
20250313,191900,270961970,19530,19530,19530,19530,0
20250313,191800,270961970,19530,19530,19530,19530,0
20250313,191700,270961970,19530,19530,19530,19530,0
20250313,191600,270961970,19530,19530,19530,19530,0
20250313,191500,270961970,19530,19530,19530,19530,0
20250313,191400,270961970,19530,19530,19530,19530,0
20250313,191300,270961970,19530,19530,19530,19530,0
20250313,191200,270961970,19530,19530,19530,19530,0
20250313,191100,270961970,19530,19530,19530,19530,0
20250313,191000,270961970,19530,19530,19530,19530,1039
20250313,190900,270961970,19530,19530,19530,19530,0
20250313,190800,270961970,19530,19530,19530,19530,0
20250313,190700,270961970,19530,19530,19530,19530,0
20250313,190600,270961970,19530,19530,19530,19530,0
20250313,190500,270961970,19530,19530,19530,19530,0
20250313,190400,270961970,19530,19530,19530,19530,0
20250313,190300,270961970,19530,19530,19530,19530,0
20250313,190200,270961970,19530,19530,19530,19530,0
20250313,190100,270961970,19530,19530,19530,19530,0
20250313,190000,270961970,19530,19530,19530,19530,0
20250313,185900,270961970,19530,19530,19530,19530,0
20250313,185800,270961970,19530,19530,19530,19530,0
20250313,185700,270961970,19530,19530,19530,19530,0
20250313,185600,270961970,19530,19530,19530,19530,0
20250313,185500,270961970,19530,19530,19530,19530,0
20250313,185400,270961970,19530,19530,19530,19530,0
20250313,185300,270961970,19530,19530,19530,19530,0
20250313,185200,270961970,19530,19530,19530,19530,0
20250313,185100,270961970,19530,19530,19530,19530,0
20250313,185000,270961970,19530,19530,19530,19530,0
20250313,184900,270961970,19530,19530,19530,19530,0
20250313,184800,270961970,19530,19530,19530,19530,0
20250313,184700,270961970,19530,19530,19530,19530,0
20250313,184600,270961970,19530,19530,19530,19530,0
20250313,184500,270961970,19530,19530,19530,19530,0
20250313,184400,270961970,19530,19530,19530,19530,0
20250313,184300,270961970,19530,19530,19530,19530,0
20250313,184200,270961970,19530,19530,19530,19530,0
20250313,184100,270961970,19530,19530,19530,19530,0
20250313,184000,270961970,19530,19530,19530,19530,1039
20250313,183900,270961970,19530,19530,19530,19530,0
20250313,183800,270961970,19530,19530,19530,19530,0
20250313,183700,270961970,19530,19530,19530,19530,0
20250313,183600,270961970,19530,19530,19530,19530,0
20250313,183500,270961970,19530,19530,19530,19530,0
20250313,183400,270961970,19530,19530,19530,19530,0
20250313,183300,270961970,19530,19530,19530,19530,0
20250313,183200,270961970,19530,19530,19530,19530,0
20250313,183100,270961970,19530,19530,19530,19530,0
20250313,183000,270961970,19530,19530,19530,19530,0
20250313,182900,270961970,19530,19530,19530,19530,0
20250313,182800,270961970,19530,19530,19530,19530,0
20250313,182700,270961970,19530,19530,19530,19530,0
20250313,182600,270961970,19530,19530,19530,19530,0
20250313,182500,270961970,19530,19530,19530,19530,0
20250313,182400,270961970,19530,19530,19530,19530,0
20250313,182300,270961970,19530,19530,19530,19530,0
20250313,182200,270961970,19530,19530,19530,19530,0
20250313,182100,270961970,19530,19530,19530,19530,0
20250313,182000,270961970,19530,19530,19530,19530,0
20250313,181900,270961970,19530,19530,19530,19530,0
20250313,181800,270961970,19530,19530,19530,19530,0
20250313,181700,270961970,19530,19530,19530,19530,0
20250313,181600,270961970,19530,19530,19530,19530,0
20250313,181500,270961970,19530,19530,19530,19530,0
20250313,181400,270961970,19530,19530,19530,19530,0
20250313,181300,270961970,19530,19530,19530,19530,0
20250313,181200,270961970,19530,19530,19530,19530,0
20250313,181100,270961970,19530,19530,19530,19530,0
20250313,181000,270961970,19530,19530,19530,19530,1039
20250313,180900,270961970,19530,19530,19530,19530,0
20250313,180800,270961970,19530,19530,19530,19530,0
20250313,180700,270961970,19530,19530,19530,19530,0
20250313,180600,270961970,19530,19530,19530,19530,0
20250313,180500,270961970,19530,19530,19530,19530,0
20250313,180400,270961970,19530,19530,19530,19530,0
20250313,180300,270961970,19530,19530,19530,19530,0
20250313,180200,270961970,19530,19530,19530,19530,0
20250313,180100,270961970,19530,19530,19530,19530,0
20250313,180000,270961970,19530,19530,19530,19530,0
20250313,175900,270961970,19530,19530,19530,19530,0
20250313,175800,270961970,19530,19530,19530,19530,0
20250313,175700,270961970,19530,19530,19530,19530,0
20250313,175600,270961970,19530,19530,19530,19530,0
20250313,175500,270961970,19530,19530,19530,19530,0
20250313,175400,270961970,19530,19530,19530,19530,0
20250313,175300,270961970,19530,19530,19530,19530,0
20250313,175200,270961970,19530,19530,19530,19530,0
20250313,175100,270961970,19530,19530,19530,19530,0
20250313,175000,270961970,19530,19530,19530,19530,0
20250313,174900,270961970,19530,19530,19530,19530,0
20250313,174800,270961970,19530,19530,19530,19530,0
20250313,174700,270961970,19530,19530,19530,19530,0
20250313,174600,270961970,19530,19530,19530,19530,0
20250313,174500,270961970,19530,19530,19530,19530,0
20250313,174400,270961970,19530,19530,19530,19530,0
20250313,174300,270961970,19530,19530,19530,19530,0
20250313,174200,270961970,19530,19530,19530,19530,0
20250313,174100,270961970,19530,19530,19530,19530,0
20250313,174000,270961970,19530,19530,19530,19530,1039
20250313,173900,270961970,19530,19530,19530,19530,0
20250313,173800,270961970,19530,19530,19530,19530,0
20250313,173700,270961970,19530,19530,19530,19530,0
20250313,173600,270961970,19530,19530,19530,19530,0
20250313,173500,270961970,19530,19530,19530,19530,0
20250313,173400,270961970,19530,19530,19530,19530,0
20250313,173300,270961970,19530,19530,19530,19530,0
20250313,173200,270961970,19530,19530,19530,19530,0
20250313,173100,270961970,19530,19530,19530,19530,0
20250313,173000,270961970,19530,19530,19530,19530,0
20250313,172900,270961970,19530,19530,19530,19530,0
20250313,172800,270961970,19530,19530,19530,19530,0
20250313,172700,270961970,19530,19530,19530,19530,0
20250313,172600,270961970,19530,19530,19530,19530,0
20250313,172500,270961970,19530,19530,19530,19530,0
20250313,172400,270961970,19530,19530,19530,19530,0
20250313,172300,270961970,19530,19530,19530,19530,0
20250313,172200,270961970,19530,19530,19530,19530,0
20250313,172100,270961970,19530,19530,19530,19530,0
20250313,172000,270961970,19530,19530,19530,19530,0
20250313,171900,270961970,19530,19530,19530,19530,0
20250313,171800,270961970,19530,19530,19530,19530,0
20250313,171700,270961970,19530,19530,19530,19530,0
20250313,171600,270961970,19530,19530,19530,19530,0
20250313,171500,270961970,19530,19530,19530,19530,0
20250313,171400,270961970,19530,19530,19530,19530,0
20250313,171300,270961970,19530,19530,19530,19530,0
20250313,171200,270961970,19530,19530,19530,19530,0
20250313,171100,270961970,19530,19530,19530,19530,0
20250313,171000,270961970,19530,19530,19530,19530,1039
20250313,170900,270961970,19530,19530,19530,19530,0
20250313,170800,270961970,19530,19530,19530,19530,0
20250313,170700,270961970,19530,19530,19530,19530,0
20250313,170600,270961970,19530,19530,19530,19530,0
20250313,170500,270961970,19530,19530,19530,19530,0
20250313,170400,270961970,19530,19530,19530,19530,0
20250313,170300,270961970,19530,19530,19530,19530,0
20250313,170200,270961970,19530,19530,19530,19530,0
20250313,170100,270961970,19530,19530,19530,19530,0
20250313,170000,270961970,19530,19530,19530,19530,0
20250313,165900,270961970,19530,19530,19530,19530,0
20250313,165800,270961970,19530,19530,19530,19530,0
20250313,165700,270961970,19530,19530,19530,19530,0
20250313,165600,270961970,19530,19530,19530,19530,0
20250313,165500,270961970,19530,19530,19530,19530,0
20250313,165400,270961970,19530,19530,19530,19530,0
20250313,165300,270961970,19530,19530,19530,19530,0
20250313,165200,270961970,19530,19530,19530,19530,0
20250313,165100,270961970,19530,19530,19530,19530,0
20250313,165000,270961970,19530,19530,19530,19530,0
20250313,164900,270961970,19530,19530,19530,19530,0
20250313,164800,270961970,19530,19530,19530,19530,0
20250313,164700,270961970,19530,19530,19530,19530,0
20250313,164600,270961970,19530,19530,19530,19530,0
20250313,164500,270961970,19530,19530,19530,19530,0
20250313,164400,270961970,19530,19530,19530,19530,0
20250313,164300,270961970,19530,19530,19530,19530,0
20250313,164200,270961970,19530,19530,19530,19530,0
20250313,164100,270961970,19530,19530,19530,19530,0
20250313,164000,270961970,19530,19530,19530,19530,1039
20250313,163900,270961970,19530,19530,19530,19530,0
20250313,163800,270961970,19530,19530,19530,19530,0
20250313,163700,270961970,19530,19530,19530,19530,0
20250313,163600,270961970,19530,19530,19530,19530,0
20250313,163500,270961970,19530,19530,19530,19530,0
20250313,163400,270961970,19530,19530,19530,19530,0
20250313,163300,270961970,19530,19530,19530,19530,0
20250313,163200,270961970,19530,19530,19530,19530,0
20250313,163100,270961970,19530,19530,19530,19530,0
20250313,163000,270961970,19530,19530,19530,19530,0
20250313,162900,270961970,19530,19530,19530,19530,0
20250313,162800,270961970,19530,19530,19530,19530,0
20250313,162700,270961970,19530,19530,19530,19530,0
20250313,162600,270961970,19530,19530,19530,19530,0
20250313,162500,270961970,19530,19530,19530,19530,0
20250313,162400,270961970,19530,19530,19530,19530,0
20250313,162300,270961970,19530,19530,19530,19530,0
20250313,162200,270961970,19530,19530,19530,19530,0
20250313,162100,270961970,19530,19530,19530,19530,0
20250313,162000,270961970,19530,19530,19530,19530,0
20250313,161900,270961970,19530,19530,19530,19530,0
20250313,161800,270961970,19530,19530,19530,19530,0
20250313,161700,270961970,19530,19530,19530,19530,0
20250313,161600,270961970,19530,19530,19530,19530,0
20250313,161500,270961970,19530,19530,19530,19530,0
20250313,161400,270961970,19530,19530,19530,19530,0
20250313,161300,270961970,19530,19530,19530,19530,0
20250313,161200,270961970,19530,19530,19530,19530,0
20250313,161100,270961970,19530,19530,19530,19530,0
20250313,161000,270961970,19530,19530,19530,19530,1039
20250313,160900,270961970,19530,19530,19530,19530,0
20250313,160800,270961970,19530,19530,19530,19530,0
20250313,160700,270961970,19530,19530,19530,19530,0
20250313,160600,270961970,19530,19530,19530,19530,0
20250313,160500,270961970,19530,19530,19530,19530,0
20250313,160400,270961970,19530,19530,19530,19530,0
20250313,160300,270961970,19530,19530,19530,19530,0
20250313,160200,270961970,19530,19530,19530,19530,0
20250313,160100,270961970,19530,19530,19530,19530,0
20250313,160000,270961970,19530,19530,19530,19530,0
20250313,155900,270961970,19530,19530,19530,19530,0
20250313,155800,270961970,19530,19530,19530,19530,0
20250313,155700,270961970,19530,19530,19530,19530,0
20250313,155600,270961970,19530,19530,19530,19530,0
20250313,155500,270961970,19530,19530,19530,19530,0
20250313,155400,270961970,19530,19530,19530,19530,0
20250313,155300,270961970,19530,19530,19530,19530,0
20250313,155200,270961970,19530,19530,19530,19530,0
20250313,155100,270961970,19530,19530,19530,19530,0
20250313,155000,270961970,19530,19530,19530,19530,0
20250313,154900,270961970,19530,19530,19530,19530,0
20250313,154800,270961970,19530,19530,19530,19530,0
20250313,154700,270961970,19530,19530,19530,19530,0
20250313,154600,270961970,19530,19530,19530,19530,0
20250313,154500,270961970,19530,19530,19530,19530,0
20250313,154400,270961970,19530,19530,19530,19530,0
20250313,154300,270961970,19530,19530,19530,19530,0
20250313,154200,270961970,19530,19530,19530,19530,0
20250313,154100,270961970,19530,19530,19530,19530,0
20250313,154000,270961970,19530,19530,19530,19530,1039
20250313,153900,270961970,19530,19530,19530,19530,0
20250313,153800,270961970,19530,19530,19530,19530,0
20250313,153700,270961970,19530,19530,19530,19530,0
20250313,153600,270961970,19530,19530,19530,19530,0
20250313,153500,270961970,19530,19530,19530,19530,0
20250313,153400,270961970,19530,19530,19530,19530,0
20250313,153300,270961970,19530,19530,19530,19530,0
20250313,153200,270961970,19530,19530,19530,19530,0
20250313,153100,270961970,19530,19530,19530,19530,0
20250313,153000,270961970,19530,19530,19530,19530,1039
20250313,152900,250670300,19560,19560,19560,19560,0
20250313,152800,250670300,19560,19560,19560,19560,0
20250313,152700,250670300,19560,19560,19560,19560,0
20250313,152600,250670300,19560,19560,19560,19560,0
20250313,152500,250670300,19560,19560,19560,19560,0
20250313,152400,250670300,19560,19560,19560,19560,0
20250313,152300,250670300,19560,19560,19560,19560,0
20250313,152200,250670300,19560,19560,19560,19560,0
20250313,152100,250670300,19560,19560,19560,19560,0
20250313,152000,250670300,19560,19560,19560,19560,0
20250313,151900,250670300,19560,19645,19645,19550,176
20250313,151800,247227445,19680,19680,19680,19680,0
20250313,151700,247227445,19680,19680,19680,19680,0
20250313,151600,247227445,19680,19680,19680,19680,0
20250313,151500,247227445,19680,19680,19680,19680,0
20250313,151400,247227445,19680,19680,19680,19680,0
20250313,151300,247227445,19680,19680,19680,19680,0
20250313,151200,247227445,19680,19680,19680,19680,0
20250313,151100,247227445,19680,19680,19680,19680,0
20250313,151000,247227445,19680,19640,19680,19640,2
20250313,150900,247188125,19680,19680,19680,19680,0
20250313,150800,247188125,19680,19680,19680,19680,0
20250313,150700,247188125,19680,19680,19680,19680,0
20250313,150600,247188125,19680,19680,19680,19680,0
20250313,150500,247188125,19680,19680,19680,19680,2
20250313,150400,247148765,19680,19680,19680,19680,0
20250313,150300,247148765,19680,19680,19680,19680,0
20250313,150200,247148765,19680,19680,19680,19680,0
20250313,150100,247148765,19680,19680,19680,19680,0
20250313,150000,247148765,19680,19680,19680,19680,0
20250313,145900,247148765,19680,19680,19680,19680,0
20250313,145800,247148765,19680,19680,19680,19680,1
20250313,145700,247129085,19660,19610,19660,19610,2
20250313,145600,247089815,19660,19660,19660,19660,0
20250313,145500,247089815,19660,19660,19660,19660,0
20250313,145400,247089815,19660,19660,19660,19660,0
20250313,145300,247089815,19660,19660,19660,19660,0
20250313,145200,247089815,19660,19660,19660,19660,0
20250313,145100,247089815,19660,19660,19660,19660,0
20250313,145000,247089815,19660,19660,19660,19660,3
20250313,144900,247030835,19690,19690,19690,19690,0
20250313,144800,247030835,19690,19690,19690,19690,0
20250313,144700,247030835,19690,19650,19690,19650,2
20250313,144600,246991495,19570,19640,19640,19560,604
20250313,144500,235167605,19650,19670,19670,19650,6
20250313,144400,235049645,19630,19630,19630,19630,0
20250313,144300,235049645,19630,19630,19630,19630,4
20250313,144200,234971125,19620,19620,19620,19620,0
20250313,144100,234971125,19620,19620,19620,19620,0
20250313,144000,234971125,19620,19660,19660,19620,3785
20250313,143900,160664025,19660,19660,19660,19660,0
20250313,143800,160664025,19660,19660,19660,19660,0
20250313,143700,160664025,19660,19670,19670,19660,4
20250313,143600,160585375,19700,19700,19700,19700,0
20250313,143500,160585375,19700,19700,19700,19700,0
20250313,143400,160585375,19700,19700,19700,19700,0
20250313,143300,160585375,19700,19700,19700,19700,0
20250313,143200,160585375,19700,19700,19700,19700,0
20250313,143100,160585375,19700,19700,19700,19700,25
20250313,143000,160092875,19700,19700,19700,19700,0
20250313,142900,160092875,19700,19700,19700,19700,0
20250313,142800,160092875,19700,19700,19700,19700,0
20250313,142700,160092875,19700,19700,19700,19700,0
20250313,142600,160092875,19700,19700,19700,19700,0
20250313,142500,160092875,19700,19700,19700,19700,0
20250313,142400,160092875,19700,19700,19700,19700,0
20250313,142300,160092875,19700,19700,19700,19700,0
20250313,142200,160092875,19700,19700,19700,19700,0
20250313,142100,160092875,19700,19700,19700,19700,0
20250313,142000,160092875,19700,19700,19700,19670,3
20250313,141900,160033805,19700,19700,19700,19700,0
20250313,141800,160033805,19700,19700,19700,19700,0
20250313,141700,160033805,19700,19700,19700,19700,0
20250313,141600,160033805,19700,19700,19700,19700,0
20250313,141500,160033805,19700,19700,19700,19700,0
20250313,141400,160033805,19700,19700,19700,19700,0
20250313,141300,160033805,19700,19700,19700,19700,0
20250313,141200,160033805,19700,19700,19700,19700,0
20250313,141100,160033805,19700,19700,19700,19700,51
20250313,141000,159029105,19700,19700,19700,19700,0
20250313,140900,159029105,19700,19700,19700,19700,0
20250313,140800,159029105,19700,19700,19700,19700,0
20250313,140700,159029105,19700,19700,19700,19700,0
20250313,140600,159029105,19700,19700,19700,19700,0
20250313,140500,159029105,19700,19700,19700,19700,0
20250313,140400,159029105,19700,19700,19700,19700,0
20250313,140300,159029105,19700,19700,19700,19700,0
20250313,140200,159029105,19700,19700,19700,19700,0
20250313,140100,159029105,19700,19680,19700,19680,2
20250313,140000,158989725,19680,19680,19680,19680,2
20250313,135900,158950365,19680,19680,19680,19680,1
20250313,135800,158930685,19650,19650,19650,19650,0
20250313,135700,158930685,19650,19650,19650,19650,0
20250313,135600,158930685,19650,19650,19650,19650,0
20250313,135500,158930685,19650,19650,19650,19650,0
20250313,135400,158930685,19650,19650,19650,19650,0
20250313,135300,158930685,19650,19650,19650,19650,0
20250313,135200,158930685,19650,19650,19650,19650,10
20250313,135100,158734185,19650,19650,19650,19650,5
20250313,135000,158635935,19650,19650,19650,19650,0
20250313,134900,158635935,19650,19650,19650,19650,0
20250313,134800,158635935,19650,19650,19650,19650,5
20250313,134700,158537685,19600,19600,19600,19600,0
20250313,134600,158537685,19600,19600,19600,19600,0
20250313,134500,158537685,19600,19600,19600,19600,0
20250313,134400,158537685,19600,19600,19600,19600,0
20250313,134300,158537685,19600,19630,19630,19600,531
20250313,134200,148124145,19630,19630,19630,19630,1
20250313,134100,148104515,19620,19690,19690,19620,123
20250313,134000,145690315,19660,19660,19660,19660,0
20250313,133900,145690315,19660,19650,19660,19650,2
20250313,133800,145651005,19660,19650,19660,19630,3
20250313,133700,145592065,19630,19640,19650,19630,107
20250313,133600,143491625,19640,19690,19690,19640,171
20250313,133500,140132565,19680,19680,19680,19680,1
20250313,133400,140112885,19690,19690,19690,19690,0
20250313,133300,140112885,19690,19690,19690,19690,0
20250313,133200,140112885,19690,19690,19690,19690,1
20250313,133100,140093195,19710,19710,19710,19710,1
20250313,133000,140073485,19700,19700,19700,19700,0
20250313,132900,140073485,19700,19700,19700,19700,0
20250313,132800,140073485,19700,19700,19700,19700,0
20250313,132700,140073485,19700,19700,19700,19700,34
20250313,132600,139403685,19710,19710,19710,19710,0
20250313,132500,139403685,19710,19710,19710,19710,2
20250313,132400,139364265,19720,19720,19720,19720,22
20250313,132300,138930425,19725,19725,19725,19725,0
20250313,132200,138930425,19725,19720,19725,19720,7
20250313,132100,138792375,19720,19720,19720,19720,0
20250313,132000,138792375,19720,19720,19720,19720,0
20250313,131900,138792375,19720,19720,19720,19720,2
20250313,131800,138752935,19720,19720,19720,19720,0
20250313,131700,138752935,19720,19720,19720,19720,0
20250313,131600,138752935,19720,19720,19720,19720,2
20250313,131500,138713495,19720,19720,19720,19720,0
20250313,131400,138713495,19720,19720,19720,19720,0
20250313,131300,138713495,19720,19720,19720,19720,1
20250313,131200,138693775,19720,19720,19720,19720,0
20250313,131100,138693775,19720,19720,19720,19720,0
20250313,131000,138693775,19720,19720,19720,19720,0
20250313,130900,138693775,19720,19720,19720,19720,0
20250313,130800,138693775,19720,19720,19720,19720,1
20250313,130700,138674055,19720,19720,19720,19720,0
20250313,130600,138674055,19720,19720,19720,19720,0
20250313,130500,138674055,19720,19720,19720,19720,1
20250313,130400,138654335,19720,19720,19720,19720,1
20250313,130300,138634615,19660,19660,19660,19660,0
20250313,130200,138634615,19660,19660,19660,19660,0
20250313,130100,138634615,19660,19660,19660,19660,8
20250313,130000,138477335,19660,19660,19660,19660,0
20250313,125900,138477335,19660,19660,19660,19660,0
20250313,125800,138477335,19660,19660,19660,19660,2
20250313,125700,138438015,19660,19660,19660,19660,2
20250313,125600,138398695,19650,19650,19650,19650,1
20250313,125500,138379045,19730,19730,19730,19730,1
20250313,125400,138359315,19730,19650,19730,19650,11
20250313,125300,138142645,19650,19645,19650,19645,6
20250313,125200,138024750,19650,19640,19650,19640,4
20250313,125100,137946180,19640,19660,19660,19640,208
20250313,125000,133858220,19670,19670,19670,19670,21
20250313,124900,133445150,19700,19670,19700,19670,5
20250313,124800,133346740,19670,19710,19710,19660,251
20250313,124700,128407280,19730,19730,19730,19730,0
20250313,124600,128407280,19730,19730,19730,19730,0
20250313,124500,128407280,19730,19730,19730,19730,1
20250313,124400,128387550,19730,19730,19730,19730,0
20250313,124300,128387550,19730,19730,19730,19730,0
20250313,124200,128387550,19730,19730,19730,19730,5
20250313,124100,128288900,19730,19730,19730,19730,0
20250313,124000,128288900,19730,19730,19730,19730,0
20250313,123900,128288900,19730,19730,19730,19730,0
20250313,123800,128288900,19730,19730,19730,19730,0
20250313,123700,128288900,19730,19730,19730,19730,0
20250313,123600,128288900,19730,19730,19730,19730,0
20250313,123500,128288900,19730,19730,19730,19730,0
20250313,123400,128288900,19730,19730,19730,19730,0
20250313,123300,128288900,19730,19730,19730,19730,0
20250313,123200,128288900,19730,19730,19730,19730,3
20250313,123100,128229710,19730,19730,19730,19730,0
20250313,123000,128229710,19730,19730,19730,19730,0
20250313,122900,128229710,19730,19730,19730,19730,0
20250313,122800,128229710,19730,19730,19730,19730,0
20250313,122700,128229710,19730,19730,19730,19730,3
20250313,122600,128170520,19730,19730,19730,19730,0
20250313,122500,128170520,19730,19730,19730,19730,10
20250313,122400,127973220,19730,19730,19730,19730,9
20250313,122300,127795650,19730,19730,19730,19730,0
20250313,122200,127795650,19730,19730,19730,19730,0
20250313,122100,127795650,19730,19730,19730,19730,8
20250313,122000,127637810,19730,19730,19730,19730,10
20250313,121900,127440510,19730,19730,19730,19730,0
20250313,121800,127440510,19730,19730,19730,19730,5
20250313,121700,127341860,19730,19730,19730,19730,0
20250313,121600,127341860,19730,19730,19730,19730,1
20250313,121500,127322130,19730,19730,19730,19730,0
20250313,121400,127322130,19730,19730,19730,19730,0
20250313,121300,127322130,19730,19730,19730,19730,0
20250313,121200,127322130,19730,19730,19730,19730,0
20250313,121100,127322130,19730,19730,19730,19730,1
20250313,121000,127302400,19710,19730,19730,19710,112
20250313,120900,125094670,19730,19730,19730,19730,10
20250313,120800,124897370,19730,19730,19730,19730,1
20250313,120700,124877640,19730,19730,19730,19730,151
20250313,120600,121898410,19760,19800,19800,19760,164
20250313,120500,118655380,19810,19810,19810,19810,0
20250313,120400,118655380,19810,19810,19810,19810,6
20250313,120300,118536520,19810,19810,19810,19810,0
20250313,120200,118536520,19810,19810,19810,19810,0
20250313,120100,118536520,19810,19810,19810,19810,0
20250313,120000,118536520,19810,19810,19810,19810,0
20250313,115900,118536520,19810,19810,19810,19810,0
20250313,115800,118536520,19810,19810,19810,19810,0
20250313,115700,118536520,19810,19810,19810,19810,0
20250313,115600,118536520,19810,19810,19810,19810,0
20250313,115500,118536520,19810,19810,19810,19810,1
20250313,115400,118516710,19810,19810,19810,19810,0
20250313,115300,118516710,19810,19810,19810,19810,0
20250313,115200,118516710,19810,19810,19810,19810,1
20250313,115100,118496900,19810,19810,19810,19810,0
20250313,115000,118496900,19810,19810,19810,19810,0
20250313,114900,118496900,19810,19830,19830,19810,11
20250313,114800,118278790,19830,19830,19830,19830,0
20250313,114700,118278790,19830,19830,19830,19830,1
20250313,114600,118258960,19820,19820,19820,19820,1
20250313,114500,118239140,19820,19820,19820,19820,0
20250313,114400,118239140,19820,19820,19820,19820,0
20250313,114300,118239140,19820,19820,19820,19820,0
20250313,114200,118239140,19820,19820,19820,19820,0
20250313,114100,118239140,19820,19820,19820,19820,0
20250313,114000,118239140,19820,19820,19820,19820,1
20250313,113900,118219320,19820,19820,19820,19820,0
20250313,113800,118219320,19820,19820,19820,19820,0
20250313,113700,118219320,19820,19820,19820,19820,0
20250313,113600,118219320,19820,19820,19820,19820,0
20250313,113500,118219320,19820,19820,19820,19820,0
20250313,113400,118219320,19820,19820,19820,19820,0
20250313,113300,118219320,19820,19820,19820,19820,2
20250313,113200,118179680,19790,19790,19790,19790,0
20250313,113100,118179680,19790,19830,19830,19790,512
20250313,113000,108041580,19840,19840,19840,19840,0
20250313,112900,108041580,19840,19840,19840,19840,0
20250313,112800,108041580,19840,19840,19840,19840,0
20250313,112700,108041580,19840,19840,19840,19840,40
20250313,112600,107247980,19830,19830,19830,19830,0
20250313,112500,107247980,19830,19830,19830,19830,0
20250313,112400,107247980,19830,19830,19830,19830,6
20250313,112300,107129000,19830,19830,19830,19830,0
20250313,112200,107129000,19830,19830,19830,19830,0
20250313,112100,107129000,19830,19830,19830,19830,0
20250313,112000,107129000,19830,19830,19830,19830,0
20250313,111900,107129000,19830,19830,19830,19830,3
20250313,111800,107069510,19830,19830,19830,19830,1
20250313,111700,107049680,19840,19840,19840,19840,0
20250313,111600,107049680,19840,19880,19880,19840,2
20250313,111500,107009960,19880,19880,19880,19880,0
20250313,111400,107009960,19880,19880,19880,19880,0
20250313,111300,107009960,19880,19880,19880,19880,0
20250313,111200,107009960,19880,19880,19880,19880,0
20250313,111100,107009960,19880,19880,19880,19880,31
20250313,111000,106393680,19880,19880,19880,19880,1
20250313,110900,106373800,19830,19830,19830,19830,0
20250313,110800,106373800,19830,19830,19830,19830,0
20250313,110700,106373800,19830,19820,19830,19820,126
20250313,110600,103875330,19810,19810,19810,19810,0
20250313,110500,103875330,19810,19810,19810,19810,0
20250313,110400,103875330,19810,19810,19810,19810,4
20250313,110300,103796090,19820,19820,19820,19820,0
20250313,110200,103796090,19820,19820,19820,19820,0
20250313,110100,103796090,19820,19820,19820,19820,0
20250313,110000,103796090,19820,19820,19820,19820,198
20250313,105900,99871730,19800,19800,19800,19800,0
20250313,105800,99871730,19800,19800,19800,19800,10
20250313,105700,99673730,19800,19800,19800,19800,0
20250313,105600,99673730,19800,19800,19800,19800,0
20250313,105500,99673730,19800,19800,19800,19800,100
20250313,105400,97693730,19820,19820,19820,19820,0
20250313,105300,97693730,19820,19820,19820,19820,10
20250313,105200,97495530,19820,19820,19820,19820,20
20250313,105100,97099130,19820,19820,19820,19820,99
20250313,105000,95136950,19820,19820,19820,19820,0
20250313,104900,95136950,19820,19820,19820,19820,0
20250313,104800,95136950,19820,19810,19820,19810,2
20250313,104700,95097320,19760,19760,19760,19760,0
20250313,104600,95097320,19760,19760,19800,19760,1064
20250313,104500,74063670,19760,19760,19760,19760,0
20250313,104400,74063670,19760,19760,19760,19760,0
20250313,104300,74063670,19760,19760,19760,19760,0
20250313,104200,74063670,19760,19760,19760,19760,0
20250313,104100,74063670,19760,19760,19760,19760,0
20250313,104000,74063670,19760,19760,19760,19760,0
20250313,103900,74063670,19760,19760,19760,19760,1
20250313,103800,74043910,19750,19750,19750,19750,0
20250313,103700,74043910,19750,19750,19750,19750,0
20250313,103600,74043910,19750,19760,19760,19750,629
20250313,103500,61621150,19750,19700,19750,19700,379
20250313,103400,54136050,19700,19700,19700,19700,47
20250313,103300,53210150,19700,19700,19700,19700,0
20250313,103200,53210150,19700,19750,19750,19700,235
20250313,103100,48580600,19750,19750,19750,19750,0
20250313,103000,48580600,19750,19750,19750,19750,1
20250313,102900,48560850,19750,19750,19750,19750,0
20250313,102800,48560850,19750,19750,19750,19750,0
20250313,102700,48560850,19750,19750,19750,19750,0
20250313,102600,48560850,19750,19750,19750,19750,0
20250313,102500,48560850,19750,19750,19750,19750,0
20250313,102400,48560850,19750,19750,19750,19750,0
20250313,102300,48560850,19750,19750,19750,19750,0
20250313,102200,48560850,19750,19750,19750,19750,0
20250313,102100,48560850,19750,19750,19750,19750,0
20250313,102000,48560850,19750,19750,19750,19750,0
20250313,101900,48560850,19750,19750,19750,19750,0
20250313,101800,48560850,19750,19750,19750,19750,0
20250313,101700,48560850,19750,19730,19750,19730,2
20250313,101600,48521370,19730,19730,19730,19730,1
20250313,101500,48501640,19700,19700,19700,19700,0
20250313,101400,48501640,19700,19700,19700,19700,0
20250313,101300,48501640,19700,19700,19700,19700,102
20250313,101200,46492240,19760,19760,19760,19760,1
20250313,101100,46472480,19760,19760,19760,19760,0
20250313,101000,46472480,19760,19760,19760,19760,0
20250313,100900,46472480,19760,19760,19760,19760,0
20250313,100800,46472480,19760,19760,19760,19760,0
20250313,100700,46472480,19760,19760,19760,19760,0
20250313,100600,46472480,19760,19760,19760,19760,0
20250313,100500,46472480,19760,19760,19760,19760,100
20250313,100400,44496480,19760,19760,19760,19760,0
20250313,100300,44496480,19760,19760,19760,19760,0
20250313,100200,44496480,19760,19760,19760,19760,0
20250313,100100,44496480,19760,19760,19760,19760,0
20250313,100000,44496480,19760,19760,19760,19760,1
20250313,095900,44476720,19700,19730,19730,19700,47
20250313,095800,43550790,19690,19690,19690,19690,0
20250313,095700,43550790,19690,19690,19690,19690,0
20250313,095600,43550790,19690,19690,19690,19690,0
20250313,095500,43550790,19690,19690,19690,19690,0
20250313,095400,43550790,19690,19690,19690,19690,2
20250313,095300,43511410,19770,19760,19770,19760,4
20250313,095200,43432360,19760,19760,19760,19760,100
20250313,095100,41456360,19760,19760,19760,19760,2
20250313,095000,41416840,19770,19770,19770,19770,0
20250313,094900,41416840,19770,19770,19770,19770,0
20250313,094800,41416840,19770,19770,19770,19770,0
20250313,094700,41416840,19770,19750,19770,19750,416
20250313,094600,33197240,19740,19740,19740,19740,0
20250313,094500,33197240,19740,19740,19740,19740,0
20250313,094400,33197240,19740,19740,19740,19740,0
20250313,094300,33197240,19740,19740,19740,19740,52
20250313,094200,32170760,19740,19740,19740,19740,0
20250313,094100,32170760,19740,19740,19740,19740,100
20250313,094000,30196760,19750,19750,19750,19750,0
20250313,093900,30196760,19750,19750,19750,19750,0
20250313,093800,30196760,19750,19750,19750,19750,0
20250313,093700,30196760,19750,19750,19750,19750,0
20250313,093600,30196760,19750,19730,19750,19730,2
20250313,093500,30157280,19720,19730,19730,19720,14
20250313,093400,29881160,19730,19730,19730,19730,31
20250313,093300,29269530,19670,19670,19670,19670,104
20250313,093200,27223850,19680,19680,19680,19680,15
20250313,093100,26928650,19730,19730,19730,19730,0
20250313,093000,26928650,19730,19730,19730,19730,0
20250313,092900,26928650,19730,19730,19730,19730,100
20250313,092800,24955650,19730,19730,19730,19730,0
20250313,092700,24955650,19730,19730,19730,19730,0
20250313,092600,24955650,19730,19730,19730,19730,2
20250313,092500,24916190,19730,19670,19730,19670,2
20250313,092400,24876790,19760,19760,19760,19760,28
20250313,092300,24323510,19760,19760,19760,19760,1
20250313,092200,24303750,19650,19650,19650,19650,2
20250313,092100,24264450,19650,19650,19650,19650,0
20250313,092000,24264450,19650,19650,19650,19650,0
20250313,091900,24264450,19650,19650,19650,19650,0
20250313,091800,24264450,19650,19650,19650,19650,52
20250313,091700,23242650,19730,19730,19730,19730,0
20250313,091600,23242650,19730,19700,19760,19700,4
20250313,091500,23163760,19660,19660,19660,19660,0
20250313,091400,23163760,19660,19680,19680,19660,133
20250313,091300,20547500,19690,19690,19690,19690,71
20250313,091200,19149510,19770,19770,19770,19770,0
20250313,091100,19149510,19770,19800,19810,19770,102
20250313,091000,17129390,19810,19810,19810,19810,0
20250313,090900,17129390,19810,19780,19810,19780,202
20250313,090800,13129790,19800,19700,19800,19700,313
20250313,090700,6948170,19710,19710,19710,19710,2
20250313,090600,6908750,19730,19730,19730,19730,0
20250313,090500,6908750,19730,19730,19730,19730,101
20250313,090400,4916020,19780,19780,19780,19780,0
20250313,090300,4916020,19780,19780,19780,19780,48
20250313,090200,3966580,19780,19780,19780,19780,2
20250313,090100,3927020,19730,19750,19760,19730,130
20250313,090000,1361420,19750,19730,19750,19730,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 211000 270961970 19530 19530 19530 19530 1039
3 20250313 210900 270961970 19530 19530 19530 19530 0
4 20250313 210800 270961970 19530 19530 19530 19530 0
5 20250313 210700 270961970 19530 19530 19530 19530 0
6 20250313 210600 270961970 19530 19530 19530 19530 0
7 20250313 210500 270961970 19530 19530 19530 19530 0
8 20250313 210400 270961970 19530 19530 19530 19530 0
9 20250313 210300 270961970 19530 19530 19530 19530 0
10 20250313 210200 270961970 19530 19530 19530 19530 0
11 20250313 210100 270961970 19530 19530 19530 19530 0
12 20250313 210000 270961970 19530 19530 19530 19530 0
13 20250313 205900 270961970 19530 19530 19530 19530 0
14 20250313 205800 270961970 19530 19530 19530 19530 0
15 20250313 205700 270961970 19530 19530 19530 19530 0
16 20250313 205600 270961970 19530 19530 19530 19530 0
17 20250313 205500 270961970 19530 19530 19530 19530 0
18 20250313 205400 270961970 19530 19530 19530 19530 0
19 20250313 205300 270961970 19530 19530 19530 19530 0
20 20250313 205200 270961970 19530 19530 19530 19530 0
21 20250313 205100 270961970 19530 19530 19530 19530 0
22 20250313 205000 270961970 19530 19530 19530 19530 0
23 20250313 204900 270961970 19530 19530 19530 19530 0
24 20250313 204800 270961970 19530 19530 19530 19530 0
25 20250313 204700 270961970 19530 19530 19530 19530 0
26 20250313 204600 270961970 19530 19530 19530 19530 0
27 20250313 204500 270961970 19530 19530 19530 19530 0
28 20250313 204400 270961970 19530 19530 19530 19530 0
29 20250313 204300 270961970 19530 19530 19530 19530 0
30 20250313 204200 270961970 19530 19530 19530 19530 0
31 20250313 204100 270961970 19530 19530 19530 19530 0
32 20250313 204000 270961970 19530 19530 19530 19530 1039
33 20250313 203900 270961970 19530 19530 19530 19530 0
34 20250313 203800 270961970 19530 19530 19530 19530 0
35 20250313 203700 270961970 19530 19530 19530 19530 0
36 20250313 203600 270961970 19530 19530 19530 19530 0
37 20250313 203500 270961970 19530 19530 19530 19530 0
38 20250313 203400 270961970 19530 19530 19530 19530 0
39 20250313 203300 270961970 19530 19530 19530 19530 0
40 20250313 203200 270961970 19530 19530 19530 19530 0
41 20250313 203100 270961970 19530 19530 19530 19530 0
42 20250313 203000 270961970 19530 19530 19530 19530 0
43 20250313 202900 270961970 19530 19530 19530 19530 0
44 20250313 202800 270961970 19530 19530 19530 19530 0
45 20250313 202700 270961970 19530 19530 19530 19530 0
46 20250313 202600 270961970 19530 19530 19530 19530 0
47 20250313 202500 270961970 19530 19530 19530 19530 0
48 20250313 202400 270961970 19530 19530 19530 19530 0
49 20250313 202300 270961970 19530 19530 19530 19530 0
50 20250313 202200 270961970 19530 19530 19530 19530 0
51 20250313 202100 270961970 19530 19530 19530 19530 0
52 20250313 202000 270961970 19530 19530 19530 19530 0
53 20250313 201900 270961970 19530 19530 19530 19530 0
54 20250313 201800 270961970 19530 19530 19530 19530 0
55 20250313 201700 270961970 19530 19530 19530 19530 0
56 20250313 201600 270961970 19530 19530 19530 19530 0
57 20250313 201500 270961970 19530 19530 19530 19530 0
58 20250313 201400 270961970 19530 19530 19530 19530 0
59 20250313 201300 270961970 19530 19530 19530 19530 0
60 20250313 201200 270961970 19530 19530 19530 19530 0
61 20250313 201100 270961970 19530 19530 19530 19530 0
62 20250313 201000 270961970 19530 19530 19530 19530 1039
63 20250313 200900 270961970 19530 19530 19530 19530 0
64 20250313 200800 270961970 19530 19530 19530 19530 0
65 20250313 200700 270961970 19530 19530 19530 19530 0
66 20250313 200600 270961970 19530 19530 19530 19530 0
67 20250313 200500 270961970 19530 19530 19530 19530 0
68 20250313 200400 270961970 19530 19530 19530 19530 0
69 20250313 200300 270961970 19530 19530 19530 19530 0
70 20250313 200200 270961970 19530 19530 19530 19530 0
71 20250313 200100 270961970 19530 19530 19530 19530 0
72 20250313 200000 270961970 19530 19530 19530 19530 0
73 20250313 195900 270961970 19530 19530 19530 19530 0
74 20250313 195800 270961970 19530 19530 19530 19530 0
75 20250313 195700 270961970 19530 19530 19530 19530 0
76 20250313 195600 270961970 19530 19530 19530 19530 0
77 20250313 195500 270961970 19530 19530 19530 19530 0
78 20250313 195400 270961970 19530 19530 19530 19530 0
79 20250313 195300 270961970 19530 19530 19530 19530 0
80 20250313 195200 270961970 19530 19530 19530 19530 0
81 20250313 195100 270961970 19530 19530 19530 19530 0
82 20250313 195000 270961970 19530 19530 19530 19530 0
83 20250313 194900 270961970 19530 19530 19530 19530 0
84 20250313 194800 270961970 19530 19530 19530 19530 0
85 20250313 194700 270961970 19530 19530 19530 19530 0
86 20250313 194600 270961970 19530 19530 19530 19530 0
87 20250313 194500 270961970 19530 19530 19530 19530 0
88 20250313 194400 270961970 19530 19530 19530 19530 0
89 20250313 194300 270961970 19530 19530 19530 19530 0
90 20250313 194200 270961970 19530 19530 19530 19530 0
91 20250313 194100 270961970 19530 19530 19530 19530 0
92 20250313 194000 270961970 19530 19530 19530 19530 1039
93 20250313 193900 270961970 19530 19530 19530 19530 0
94 20250313 193800 270961970 19530 19530 19530 19530 0
95 20250313 193700 270961970 19530 19530 19530 19530 0
96 20250313 193600 270961970 19530 19530 19530 19530 0
97 20250313 193500 270961970 19530 19530 19530 19530 0
98 20250313 193400 270961970 19530 19530 19530 19530 0
99 20250313 193300 270961970 19530 19530 19530 19530 0
100 20250313 193200 270961970 19530 19530 19530 19530 0
101 20250313 193100 270961970 19530 19530 19530 19530 0
102 20250313 193000 270961970 19530 19530 19530 19530 0
103 20250313 192900 270961970 19530 19530 19530 19530 0
104 20250313 192800 270961970 19530 19530 19530 19530 0
105 20250313 192700 270961970 19530 19530 19530 19530 0
106 20250313 192600 270961970 19530 19530 19530 19530 0
107 20250313 192500 270961970 19530 19530 19530 19530 0
108 20250313 192400 270961970 19530 19530 19530 19530 0
109 20250313 192300 270961970 19530 19530 19530 19530 0
110 20250313 192200 270961970 19530 19530 19530 19530 0
111 20250313 192100 270961970 19530 19530 19530 19530 0
112 20250313 192000 270961970 19530 19530 19530 19530 0
113 20250313 191900 270961970 19530 19530 19530 19530 0
114 20250313 191800 270961970 19530 19530 19530 19530 0
115 20250313 191700 270961970 19530 19530 19530 19530 0
116 20250313 191600 270961970 19530 19530 19530 19530 0
117 20250313 191500 270961970 19530 19530 19530 19530 0
118 20250313 191400 270961970 19530 19530 19530 19530 0
119 20250313 191300 270961970 19530 19530 19530 19530 0
120 20250313 191200 270961970 19530 19530 19530 19530 0
121 20250313 191100 270961970 19530 19530 19530 19530 0
122 20250313 191000 270961970 19530 19530 19530 19530 1039
123 20250313 190900 270961970 19530 19530 19530 19530 0
124 20250313 190800 270961970 19530 19530 19530 19530 0
125 20250313 190700 270961970 19530 19530 19530 19530 0
126 20250313 190600 270961970 19530 19530 19530 19530 0
127 20250313 190500 270961970 19530 19530 19530 19530 0
128 20250313 190400 270961970 19530 19530 19530 19530 0
129 20250313 190300 270961970 19530 19530 19530 19530 0
130 20250313 190200 270961970 19530 19530 19530 19530 0
131 20250313 190100 270961970 19530 19530 19530 19530 0
132 20250313 190000 270961970 19530 19530 19530 19530 0
133 20250313 185900 270961970 19530 19530 19530 19530 0
134 20250313 185800 270961970 19530 19530 19530 19530 0
135 20250313 185700 270961970 19530 19530 19530 19530 0
136 20250313 185600 270961970 19530 19530 19530 19530 0
137 20250313 185500 270961970 19530 19530 19530 19530 0
138 20250313 185400 270961970 19530 19530 19530 19530 0
139 20250313 185300 270961970 19530 19530 19530 19530 0
140 20250313 185200 270961970 19530 19530 19530 19530 0
141 20250313 185100 270961970 19530 19530 19530 19530 0
142 20250313 185000 270961970 19530 19530 19530 19530 0
143 20250313 184900 270961970 19530 19530 19530 19530 0
144 20250313 184800 270961970 19530 19530 19530 19530 0
145 20250313 184700 270961970 19530 19530 19530 19530 0
146 20250313 184600 270961970 19530 19530 19530 19530 0
147 20250313 184500 270961970 19530 19530 19530 19530 0
148 20250313 184400 270961970 19530 19530 19530 19530 0
149 20250313 184300 270961970 19530 19530 19530 19530 0
150 20250313 184200 270961970 19530 19530 19530 19530 0
151 20250313 184100 270961970 19530 19530 19530 19530 0
152 20250313 184000 270961970 19530 19530 19530 19530 1039
153 20250313 183900 270961970 19530 19530 19530 19530 0
154 20250313 183800 270961970 19530 19530 19530 19530 0
155 20250313 183700 270961970 19530 19530 19530 19530 0
156 20250313 183600 270961970 19530 19530 19530 19530 0
157 20250313 183500 270961970 19530 19530 19530 19530 0
158 20250313 183400 270961970 19530 19530 19530 19530 0
159 20250313 183300 270961970 19530 19530 19530 19530 0
160 20250313 183200 270961970 19530 19530 19530 19530 0
161 20250313 183100 270961970 19530 19530 19530 19530 0
162 20250313 183000 270961970 19530 19530 19530 19530 0
163 20250313 182900 270961970 19530 19530 19530 19530 0
164 20250313 182800 270961970 19530 19530 19530 19530 0
165 20250313 182700 270961970 19530 19530 19530 19530 0
166 20250313 182600 270961970 19530 19530 19530 19530 0
167 20250313 182500 270961970 19530 19530 19530 19530 0
168 20250313 182400 270961970 19530 19530 19530 19530 0
169 20250313 182300 270961970 19530 19530 19530 19530 0
170 20250313 182200 270961970 19530 19530 19530 19530 0
171 20250313 182100 270961970 19530 19530 19530 19530 0
172 20250313 182000 270961970 19530 19530 19530 19530 0
173 20250313 181900 270961970 19530 19530 19530 19530 0
174 20250313 181800 270961970 19530 19530 19530 19530 0
175 20250313 181700 270961970 19530 19530 19530 19530 0
176 20250313 181600 270961970 19530 19530 19530 19530 0
177 20250313 181500 270961970 19530 19530 19530 19530 0
178 20250313 181400 270961970 19530 19530 19530 19530 0
179 20250313 181300 270961970 19530 19530 19530 19530 0
180 20250313 181200 270961970 19530 19530 19530 19530 0
181 20250313 181100 270961970 19530 19530 19530 19530 0
182 20250313 181000 270961970 19530 19530 19530 19530 1039
183 20250313 180900 270961970 19530 19530 19530 19530 0
184 20250313 180800 270961970 19530 19530 19530 19530 0
185 20250313 180700 270961970 19530 19530 19530 19530 0
186 20250313 180600 270961970 19530 19530 19530 19530 0
187 20250313 180500 270961970 19530 19530 19530 19530 0
188 20250313 180400 270961970 19530 19530 19530 19530 0
189 20250313 180300 270961970 19530 19530 19530 19530 0
190 20250313 180200 270961970 19530 19530 19530 19530 0
191 20250313 180100 270961970 19530 19530 19530 19530 0
192 20250313 180000 270961970 19530 19530 19530 19530 0
193 20250313 175900 270961970 19530 19530 19530 19530 0
194 20250313 175800 270961970 19530 19530 19530 19530 0
195 20250313 175700 270961970 19530 19530 19530 19530 0
196 20250313 175600 270961970 19530 19530 19530 19530 0
197 20250313 175500 270961970 19530 19530 19530 19530 0
198 20250313 175400 270961970 19530 19530 19530 19530 0
199 20250313 175300 270961970 19530 19530 19530 19530 0
200 20250313 175200 270961970 19530 19530 19530 19530 0
201 20250313 175100 270961970 19530 19530 19530 19530 0
202 20250313 175000 270961970 19530 19530 19530 19530 0
203 20250313 174900 270961970 19530 19530 19530 19530 0
204 20250313 174800 270961970 19530 19530 19530 19530 0
205 20250313 174700 270961970 19530 19530 19530 19530 0
206 20250313 174600 270961970 19530 19530 19530 19530 0
207 20250313 174500 270961970 19530 19530 19530 19530 0
208 20250313 174400 270961970 19530 19530 19530 19530 0
209 20250313 174300 270961970 19530 19530 19530 19530 0
210 20250313 174200 270961970 19530 19530 19530 19530 0
211 20250313 174100 270961970 19530 19530 19530 19530 0
212 20250313 174000 270961970 19530 19530 19530 19530 1039
213 20250313 173900 270961970 19530 19530 19530 19530 0
214 20250313 173800 270961970 19530 19530 19530 19530 0
215 20250313 173700 270961970 19530 19530 19530 19530 0
216 20250313 173600 270961970 19530 19530 19530 19530 0
217 20250313 173500 270961970 19530 19530 19530 19530 0
218 20250313 173400 270961970 19530 19530 19530 19530 0
219 20250313 173300 270961970 19530 19530 19530 19530 0
220 20250313 173200 270961970 19530 19530 19530 19530 0
221 20250313 173100 270961970 19530 19530 19530 19530 0
222 20250313 173000 270961970 19530 19530 19530 19530 0
223 20250313 172900 270961970 19530 19530 19530 19530 0
224 20250313 172800 270961970 19530 19530 19530 19530 0
225 20250313 172700 270961970 19530 19530 19530 19530 0
226 20250313 172600 270961970 19530 19530 19530 19530 0
227 20250313 172500 270961970 19530 19530 19530 19530 0
228 20250313 172400 270961970 19530 19530 19530 19530 0
229 20250313 172300 270961970 19530 19530 19530 19530 0
230 20250313 172200 270961970 19530 19530 19530 19530 0
231 20250313 172100 270961970 19530 19530 19530 19530 0
232 20250313 172000 270961970 19530 19530 19530 19530 0
233 20250313 171900 270961970 19530 19530 19530 19530 0
234 20250313 171800 270961970 19530 19530 19530 19530 0
235 20250313 171700 270961970 19530 19530 19530 19530 0
236 20250313 171600 270961970 19530 19530 19530 19530 0
237 20250313 171500 270961970 19530 19530 19530 19530 0
238 20250313 171400 270961970 19530 19530 19530 19530 0
239 20250313 171300 270961970 19530 19530 19530 19530 0
240 20250313 171200 270961970 19530 19530 19530 19530 0
241 20250313 171100 270961970 19530 19530 19530 19530 0
242 20250313 171000 270961970 19530 19530 19530 19530 1039
243 20250313 170900 270961970 19530 19530 19530 19530 0
244 20250313 170800 270961970 19530 19530 19530 19530 0
245 20250313 170700 270961970 19530 19530 19530 19530 0
246 20250313 170600 270961970 19530 19530 19530 19530 0
247 20250313 170500 270961970 19530 19530 19530 19530 0
248 20250313 170400 270961970 19530 19530 19530 19530 0
249 20250313 170300 270961970 19530 19530 19530 19530 0
250 20250313 170200 270961970 19530 19530 19530 19530 0
251 20250313 170100 270961970 19530 19530 19530 19530 0
252 20250313 170000 270961970 19530 19530 19530 19530 0
253 20250313 165900 270961970 19530 19530 19530 19530 0
254 20250313 165800 270961970 19530 19530 19530 19530 0
255 20250313 165700 270961970 19530 19530 19530 19530 0
256 20250313 165600 270961970 19530 19530 19530 19530 0
257 20250313 165500 270961970 19530 19530 19530 19530 0
258 20250313 165400 270961970 19530 19530 19530 19530 0
259 20250313 165300 270961970 19530 19530 19530 19530 0
260 20250313 165200 270961970 19530 19530 19530 19530 0
261 20250313 165100 270961970 19530 19530 19530 19530 0
262 20250313 165000 270961970 19530 19530 19530 19530 0
263 20250313 164900 270961970 19530 19530 19530 19530 0
264 20250313 164800 270961970 19530 19530 19530 19530 0
265 20250313 164700 270961970 19530 19530 19530 19530 0
266 20250313 164600 270961970 19530 19530 19530 19530 0
267 20250313 164500 270961970 19530 19530 19530 19530 0
268 20250313 164400 270961970 19530 19530 19530 19530 0
269 20250313 164300 270961970 19530 19530 19530 19530 0
270 20250313 164200 270961970 19530 19530 19530 19530 0
271 20250313 164100 270961970 19530 19530 19530 19530 0
272 20250313 164000 270961970 19530 19530 19530 19530 1039
273 20250313 163900 270961970 19530 19530 19530 19530 0
274 20250313 163800 270961970 19530 19530 19530 19530 0
275 20250313 163700 270961970 19530 19530 19530 19530 0
276 20250313 163600 270961970 19530 19530 19530 19530 0
277 20250313 163500 270961970 19530 19530 19530 19530 0
278 20250313 163400 270961970 19530 19530 19530 19530 0
279 20250313 163300 270961970 19530 19530 19530 19530 0
280 20250313 163200 270961970 19530 19530 19530 19530 0
281 20250313 163100 270961970 19530 19530 19530 19530 0
282 20250313 163000 270961970 19530 19530 19530 19530 0
283 20250313 162900 270961970 19530 19530 19530 19530 0
284 20250313 162800 270961970 19530 19530 19530 19530 0
285 20250313 162700 270961970 19530 19530 19530 19530 0
286 20250313 162600 270961970 19530 19530 19530 19530 0
287 20250313 162500 270961970 19530 19530 19530 19530 0
288 20250313 162400 270961970 19530 19530 19530 19530 0
289 20250313 162300 270961970 19530 19530 19530 19530 0
290 20250313 162200 270961970 19530 19530 19530 19530 0
291 20250313 162100 270961970 19530 19530 19530 19530 0
292 20250313 162000 270961970 19530 19530 19530 19530 0
293 20250313 161900 270961970 19530 19530 19530 19530 0
294 20250313 161800 270961970 19530 19530 19530 19530 0
295 20250313 161700 270961970 19530 19530 19530 19530 0
296 20250313 161600 270961970 19530 19530 19530 19530 0
297 20250313 161500 270961970 19530 19530 19530 19530 0
298 20250313 161400 270961970 19530 19530 19530 19530 0
299 20250313 161300 270961970 19530 19530 19530 19530 0
300 20250313 161200 270961970 19530 19530 19530 19530 0
301 20250313 161100 270961970 19530 19530 19530 19530 0
302 20250313 161000 270961970 19530 19530 19530 19530 1039
303 20250313 160900 270961970 19530 19530 19530 19530 0
304 20250313 160800 270961970 19530 19530 19530 19530 0
305 20250313 160700 270961970 19530 19530 19530 19530 0
306 20250313 160600 270961970 19530 19530 19530 19530 0
307 20250313 160500 270961970 19530 19530 19530 19530 0
308 20250313 160400 270961970 19530 19530 19530 19530 0
309 20250313 160300 270961970 19530 19530 19530 19530 0
310 20250313 160200 270961970 19530 19530 19530 19530 0
311 20250313 160100 270961970 19530 19530 19530 19530 0
312 20250313 160000 270961970 19530 19530 19530 19530 0
313 20250313 155900 270961970 19530 19530 19530 19530 0
314 20250313 155800 270961970 19530 19530 19530 19530 0
315 20250313 155700 270961970 19530 19530 19530 19530 0
316 20250313 155600 270961970 19530 19530 19530 19530 0
317 20250313 155500 270961970 19530 19530 19530 19530 0
318 20250313 155400 270961970 19530 19530 19530 19530 0
319 20250313 155300 270961970 19530 19530 19530 19530 0
320 20250313 155200 270961970 19530 19530 19530 19530 0
321 20250313 155100 270961970 19530 19530 19530 19530 0
322 20250313 155000 270961970 19530 19530 19530 19530 0
323 20250313 154900 270961970 19530 19530 19530 19530 0
324 20250313 154800 270961970 19530 19530 19530 19530 0
325 20250313 154700 270961970 19530 19530 19530 19530 0
326 20250313 154600 270961970 19530 19530 19530 19530 0
327 20250313 154500 270961970 19530 19530 19530 19530 0
328 20250313 154400 270961970 19530 19530 19530 19530 0
329 20250313 154300 270961970 19530 19530 19530 19530 0
330 20250313 154200 270961970 19530 19530 19530 19530 0
331 20250313 154100 270961970 19530 19530 19530 19530 0
332 20250313 154000 270961970 19530 19530 19530 19530 1039
333 20250313 153900 270961970 19530 19530 19530 19530 0
334 20250313 153800 270961970 19530 19530 19530 19530 0
335 20250313 153700 270961970 19530 19530 19530 19530 0
336 20250313 153600 270961970 19530 19530 19530 19530 0
337 20250313 153500 270961970 19530 19530 19530 19530 0
338 20250313 153400 270961970 19530 19530 19530 19530 0
339 20250313 153300 270961970 19530 19530 19530 19530 0
340 20250313 153200 270961970 19530 19530 19530 19530 0
341 20250313 153100 270961970 19530 19530 19530 19530 0
342 20250313 153000 270961970 19530 19530 19530 19530 1039
343 20250313 152900 250670300 19560 19560 19560 19560 0
344 20250313 152800 250670300 19560 19560 19560 19560 0
345 20250313 152700 250670300 19560 19560 19560 19560 0
346 20250313 152600 250670300 19560 19560 19560 19560 0
347 20250313 152500 250670300 19560 19560 19560 19560 0
348 20250313 152400 250670300 19560 19560 19560 19560 0
349 20250313 152300 250670300 19560 19560 19560 19560 0
350 20250313 152200 250670300 19560 19560 19560 19560 0
351 20250313 152100 250670300 19560 19560 19560 19560 0
352 20250313 152000 250670300 19560 19560 19560 19560 0
353 20250313 151900 250670300 19560 19645 19645 19550 176
354 20250313 151800 247227445 19680 19680 19680 19680 0
355 20250313 151700 247227445 19680 19680 19680 19680 0
356 20250313 151600 247227445 19680 19680 19680 19680 0
357 20250313 151500 247227445 19680 19680 19680 19680 0
358 20250313 151400 247227445 19680 19680 19680 19680 0
359 20250313 151300 247227445 19680 19680 19680 19680 0
360 20250313 151200 247227445 19680 19680 19680 19680 0
361 20250313 151100 247227445 19680 19680 19680 19680 0
362 20250313 151000 247227445 19680 19640 19680 19640 2
363 20250313 150900 247188125 19680 19680 19680 19680 0
364 20250313 150800 247188125 19680 19680 19680 19680 0
365 20250313 150700 247188125 19680 19680 19680 19680 0
366 20250313 150600 247188125 19680 19680 19680 19680 0
367 20250313 150500 247188125 19680 19680 19680 19680 2
368 20250313 150400 247148765 19680 19680 19680 19680 0
369 20250313 150300 247148765 19680 19680 19680 19680 0
370 20250313 150200 247148765 19680 19680 19680 19680 0
371 20250313 150100 247148765 19680 19680 19680 19680 0
372 20250313 150000 247148765 19680 19680 19680 19680 0
373 20250313 145900 247148765 19680 19680 19680 19680 0
374 20250313 145800 247148765 19680 19680 19680 19680 1
375 20250313 145700 247129085 19660 19610 19660 19610 2
376 20250313 145600 247089815 19660 19660 19660 19660 0
377 20250313 145500 247089815 19660 19660 19660 19660 0
378 20250313 145400 247089815 19660 19660 19660 19660 0
379 20250313 145300 247089815 19660 19660 19660 19660 0
380 20250313 145200 247089815 19660 19660 19660 19660 0
381 20250313 145100 247089815 19660 19660 19660 19660 0
382 20250313 145000 247089815 19660 19660 19660 19660 3
383 20250313 144900 247030835 19690 19690 19690 19690 0
384 20250313 144800 247030835 19690 19690 19690 19690 0
385 20250313 144700 247030835 19690 19650 19690 19650 2
386 20250313 144600 246991495 19570 19640 19640 19560 604
387 20250313 144500 235167605 19650 19670 19670 19650 6
388 20250313 144400 235049645 19630 19630 19630 19630 0
389 20250313 144300 235049645 19630 19630 19630 19630 4
390 20250313 144200 234971125 19620 19620 19620 19620 0
391 20250313 144100 234971125 19620 19620 19620 19620 0
392 20250313 144000 234971125 19620 19660 19660 19620 3785
393 20250313 143900 160664025 19660 19660 19660 19660 0
394 20250313 143800 160664025 19660 19660 19660 19660 0
395 20250313 143700 160664025 19660 19670 19670 19660 4
396 20250313 143600 160585375 19700 19700 19700 19700 0
397 20250313 143500 160585375 19700 19700 19700 19700 0
398 20250313 143400 160585375 19700 19700 19700 19700 0
399 20250313 143300 160585375 19700 19700 19700 19700 0
400 20250313 143200 160585375 19700 19700 19700 19700 0
401 20250313 143100 160585375 19700 19700 19700 19700 25
402 20250313 143000 160092875 19700 19700 19700 19700 0
403 20250313 142900 160092875 19700 19700 19700 19700 0
404 20250313 142800 160092875 19700 19700 19700 19700 0
405 20250313 142700 160092875 19700 19700 19700 19700 0
406 20250313 142600 160092875 19700 19700 19700 19700 0
407 20250313 142500 160092875 19700 19700 19700 19700 0
408 20250313 142400 160092875 19700 19700 19700 19700 0
409 20250313 142300 160092875 19700 19700 19700 19700 0
410 20250313 142200 160092875 19700 19700 19700 19700 0
411 20250313 142100 160092875 19700 19700 19700 19700 0
412 20250313 142000 160092875 19700 19700 19700 19670 3
413 20250313 141900 160033805 19700 19700 19700 19700 0
414 20250313 141800 160033805 19700 19700 19700 19700 0
415 20250313 141700 160033805 19700 19700 19700 19700 0
416 20250313 141600 160033805 19700 19700 19700 19700 0
417 20250313 141500 160033805 19700 19700 19700 19700 0
418 20250313 141400 160033805 19700 19700 19700 19700 0
419 20250313 141300 160033805 19700 19700 19700 19700 0
420 20250313 141200 160033805 19700 19700 19700 19700 0
421 20250313 141100 160033805 19700 19700 19700 19700 51
422 20250313 141000 159029105 19700 19700 19700 19700 0
423 20250313 140900 159029105 19700 19700 19700 19700 0
424 20250313 140800 159029105 19700 19700 19700 19700 0
425 20250313 140700 159029105 19700 19700 19700 19700 0
426 20250313 140600 159029105 19700 19700 19700 19700 0
427 20250313 140500 159029105 19700 19700 19700 19700 0
428 20250313 140400 159029105 19700 19700 19700 19700 0
429 20250313 140300 159029105 19700 19700 19700 19700 0
430 20250313 140200 159029105 19700 19700 19700 19700 0
431 20250313 140100 159029105 19700 19680 19700 19680 2
432 20250313 140000 158989725 19680 19680 19680 19680 2
433 20250313 135900 158950365 19680 19680 19680 19680 1
434 20250313 135800 158930685 19650 19650 19650 19650 0
435 20250313 135700 158930685 19650 19650 19650 19650 0
436 20250313 135600 158930685 19650 19650 19650 19650 0
437 20250313 135500 158930685 19650 19650 19650 19650 0
438 20250313 135400 158930685 19650 19650 19650 19650 0
439 20250313 135300 158930685 19650 19650 19650 19650 0
440 20250313 135200 158930685 19650 19650 19650 19650 10
441 20250313 135100 158734185 19650 19650 19650 19650 5
442 20250313 135000 158635935 19650 19650 19650 19650 0
443 20250313 134900 158635935 19650 19650 19650 19650 0
444 20250313 134800 158635935 19650 19650 19650 19650 5
445 20250313 134700 158537685 19600 19600 19600 19600 0
446 20250313 134600 158537685 19600 19600 19600 19600 0
447 20250313 134500 158537685 19600 19600 19600 19600 0
448 20250313 134400 158537685 19600 19600 19600 19600 0
449 20250313 134300 158537685 19600 19630 19630 19600 531
450 20250313 134200 148124145 19630 19630 19630 19630 1
451 20250313 134100 148104515 19620 19690 19690 19620 123
452 20250313 134000 145690315 19660 19660 19660 19660 0
453 20250313 133900 145690315 19660 19650 19660 19650 2
454 20250313 133800 145651005 19660 19650 19660 19630 3
455 20250313 133700 145592065 19630 19640 19650 19630 107
456 20250313 133600 143491625 19640 19690 19690 19640 171
457 20250313 133500 140132565 19680 19680 19680 19680 1
458 20250313 133400 140112885 19690 19690 19690 19690 0
459 20250313 133300 140112885 19690 19690 19690 19690 0
460 20250313 133200 140112885 19690 19690 19690 19690 1
461 20250313 133100 140093195 19710 19710 19710 19710 1
462 20250313 133000 140073485 19700 19700 19700 19700 0
463 20250313 132900 140073485 19700 19700 19700 19700 0
464 20250313 132800 140073485 19700 19700 19700 19700 0
465 20250313 132700 140073485 19700 19700 19700 19700 34
466 20250313 132600 139403685 19710 19710 19710 19710 0
467 20250313 132500 139403685 19710 19710 19710 19710 2
468 20250313 132400 139364265 19720 19720 19720 19720 22
469 20250313 132300 138930425 19725 19725 19725 19725 0
470 20250313 132200 138930425 19725 19720 19725 19720 7
471 20250313 132100 138792375 19720 19720 19720 19720 0
472 20250313 132000 138792375 19720 19720 19720 19720 0
473 20250313 131900 138792375 19720 19720 19720 19720 2
474 20250313 131800 138752935 19720 19720 19720 19720 0
475 20250313 131700 138752935 19720 19720 19720 19720 0
476 20250313 131600 138752935 19720 19720 19720 19720 2
477 20250313 131500 138713495 19720 19720 19720 19720 0
478 20250313 131400 138713495 19720 19720 19720 19720 0
479 20250313 131300 138713495 19720 19720 19720 19720 1
480 20250313 131200 138693775 19720 19720 19720 19720 0
481 20250313 131100 138693775 19720 19720 19720 19720 0
482 20250313 131000 138693775 19720 19720 19720 19720 0
483 20250313 130900 138693775 19720 19720 19720 19720 0
484 20250313 130800 138693775 19720 19720 19720 19720 1
485 20250313 130700 138674055 19720 19720 19720 19720 0
486 20250313 130600 138674055 19720 19720 19720 19720 0
487 20250313 130500 138674055 19720 19720 19720 19720 1
488 20250313 130400 138654335 19720 19720 19720 19720 1
489 20250313 130300 138634615 19660 19660 19660 19660 0
490 20250313 130200 138634615 19660 19660 19660 19660 0
491 20250313 130100 138634615 19660 19660 19660 19660 8
492 20250313 130000 138477335 19660 19660 19660 19660 0
493 20250313 125900 138477335 19660 19660 19660 19660 0
494 20250313 125800 138477335 19660 19660 19660 19660 2
495 20250313 125700 138438015 19660 19660 19660 19660 2
496 20250313 125600 138398695 19650 19650 19650 19650 1
497 20250313 125500 138379045 19730 19730 19730 19730 1
498 20250313 125400 138359315 19730 19650 19730 19650 11
499 20250313 125300 138142645 19650 19645 19650 19645 6
500 20250313 125200 138024750 19650 19640 19650 19640 4
501 20250313 125100 137946180 19640 19660 19660 19640 208
502 20250313 125000 133858220 19670 19670 19670 19670 21
503 20250313 124900 133445150 19700 19670 19700 19670 5
504 20250313 124800 133346740 19670 19710 19710 19660 251
505 20250313 124700 128407280 19730 19730 19730 19730 0
506 20250313 124600 128407280 19730 19730 19730 19730 0
507 20250313 124500 128407280 19730 19730 19730 19730 1
508 20250313 124400 128387550 19730 19730 19730 19730 0
509 20250313 124300 128387550 19730 19730 19730 19730 0
510 20250313 124200 128387550 19730 19730 19730 19730 5
511 20250313 124100 128288900 19730 19730 19730 19730 0
512 20250313 124000 128288900 19730 19730 19730 19730 0
513 20250313 123900 128288900 19730 19730 19730 19730 0
514 20250313 123800 128288900 19730 19730 19730 19730 0
515 20250313 123700 128288900 19730 19730 19730 19730 0
516 20250313 123600 128288900 19730 19730 19730 19730 0
517 20250313 123500 128288900 19730 19730 19730 19730 0
518 20250313 123400 128288900 19730 19730 19730 19730 0
519 20250313 123300 128288900 19730 19730 19730 19730 0
520 20250313 123200 128288900 19730 19730 19730 19730 3
521 20250313 123100 128229710 19730 19730 19730 19730 0
522 20250313 123000 128229710 19730 19730 19730 19730 0
523 20250313 122900 128229710 19730 19730 19730 19730 0
524 20250313 122800 128229710 19730 19730 19730 19730 0
525 20250313 122700 128229710 19730 19730 19730 19730 3
526 20250313 122600 128170520 19730 19730 19730 19730 0
527 20250313 122500 128170520 19730 19730 19730 19730 10
528 20250313 122400 127973220 19730 19730 19730 19730 9
529 20250313 122300 127795650 19730 19730 19730 19730 0
530 20250313 122200 127795650 19730 19730 19730 19730 0
531 20250313 122100 127795650 19730 19730 19730 19730 8
532 20250313 122000 127637810 19730 19730 19730 19730 10
533 20250313 121900 127440510 19730 19730 19730 19730 0
534 20250313 121800 127440510 19730 19730 19730 19730 5
535 20250313 121700 127341860 19730 19730 19730 19730 0
536 20250313 121600 127341860 19730 19730 19730 19730 1
537 20250313 121500 127322130 19730 19730 19730 19730 0
538 20250313 121400 127322130 19730 19730 19730 19730 0
539 20250313 121300 127322130 19730 19730 19730 19730 0
540 20250313 121200 127322130 19730 19730 19730 19730 0
541 20250313 121100 127322130 19730 19730 19730 19730 1
542 20250313 121000 127302400 19710 19730 19730 19710 112
543 20250313 120900 125094670 19730 19730 19730 19730 10
544 20250313 120800 124897370 19730 19730 19730 19730 1
545 20250313 120700 124877640 19730 19730 19730 19730 151
546 20250313 120600 121898410 19760 19800 19800 19760 164
547 20250313 120500 118655380 19810 19810 19810 19810 0
548 20250313 120400 118655380 19810 19810 19810 19810 6
549 20250313 120300 118536520 19810 19810 19810 19810 0
550 20250313 120200 118536520 19810 19810 19810 19810 0
551 20250313 120100 118536520 19810 19810 19810 19810 0
552 20250313 120000 118536520 19810 19810 19810 19810 0
553 20250313 115900 118536520 19810 19810 19810 19810 0
554 20250313 115800 118536520 19810 19810 19810 19810 0
555 20250313 115700 118536520 19810 19810 19810 19810 0
556 20250313 115600 118536520 19810 19810 19810 19810 0
557 20250313 115500 118536520 19810 19810 19810 19810 1
558 20250313 115400 118516710 19810 19810 19810 19810 0
559 20250313 115300 118516710 19810 19810 19810 19810 0
560 20250313 115200 118516710 19810 19810 19810 19810 1
561 20250313 115100 118496900 19810 19810 19810 19810 0
562 20250313 115000 118496900 19810 19810 19810 19810 0
563 20250313 114900 118496900 19810 19830 19830 19810 11
564 20250313 114800 118278790 19830 19830 19830 19830 0
565 20250313 114700 118278790 19830 19830 19830 19830 1
566 20250313 114600 118258960 19820 19820 19820 19820 1
567 20250313 114500 118239140 19820 19820 19820 19820 0
568 20250313 114400 118239140 19820 19820 19820 19820 0
569 20250313 114300 118239140 19820 19820 19820 19820 0
570 20250313 114200 118239140 19820 19820 19820 19820 0
571 20250313 114100 118239140 19820 19820 19820 19820 0
572 20250313 114000 118239140 19820 19820 19820 19820 1
573 20250313 113900 118219320 19820 19820 19820 19820 0
574 20250313 113800 118219320 19820 19820 19820 19820 0
575 20250313 113700 118219320 19820 19820 19820 19820 0
576 20250313 113600 118219320 19820 19820 19820 19820 0
577 20250313 113500 118219320 19820 19820 19820 19820 0
578 20250313 113400 118219320 19820 19820 19820 19820 0
579 20250313 113300 118219320 19820 19820 19820 19820 2
580 20250313 113200 118179680 19790 19790 19790 19790 0
581 20250313 113100 118179680 19790 19830 19830 19790 512
582 20250313 113000 108041580 19840 19840 19840 19840 0
583 20250313 112900 108041580 19840 19840 19840 19840 0
584 20250313 112800 108041580 19840 19840 19840 19840 0
585 20250313 112700 108041580 19840 19840 19840 19840 40
586 20250313 112600 107247980 19830 19830 19830 19830 0
587 20250313 112500 107247980 19830 19830 19830 19830 0
588 20250313 112400 107247980 19830 19830 19830 19830 6
589 20250313 112300 107129000 19830 19830 19830 19830 0
590 20250313 112200 107129000 19830 19830 19830 19830 0
591 20250313 112100 107129000 19830 19830 19830 19830 0
592 20250313 112000 107129000 19830 19830 19830 19830 0
593 20250313 111900 107129000 19830 19830 19830 19830 3
594 20250313 111800 107069510 19830 19830 19830 19830 1
595 20250313 111700 107049680 19840 19840 19840 19840 0
596 20250313 111600 107049680 19840 19880 19880 19840 2
597 20250313 111500 107009960 19880 19880 19880 19880 0
598 20250313 111400 107009960 19880 19880 19880 19880 0
599 20250313 111300 107009960 19880 19880 19880 19880 0
600 20250313 111200 107009960 19880 19880 19880 19880 0
601 20250313 111100 107009960 19880 19880 19880 19880 31
602 20250313 111000 106393680 19880 19880 19880 19880 1
603 20250313 110900 106373800 19830 19830 19830 19830 0
604 20250313 110800 106373800 19830 19830 19830 19830 0
605 20250313 110700 106373800 19830 19820 19830 19820 126
606 20250313 110600 103875330 19810 19810 19810 19810 0
607 20250313 110500 103875330 19810 19810 19810 19810 0
608 20250313 110400 103875330 19810 19810 19810 19810 4
609 20250313 110300 103796090 19820 19820 19820 19820 0
610 20250313 110200 103796090 19820 19820 19820 19820 0
611 20250313 110100 103796090 19820 19820 19820 19820 0
612 20250313 110000 103796090 19820 19820 19820 19820 198
613 20250313 105900 99871730 19800 19800 19800 19800 0
614 20250313 105800 99871730 19800 19800 19800 19800 10
615 20250313 105700 99673730 19800 19800 19800 19800 0
616 20250313 105600 99673730 19800 19800 19800 19800 0
617 20250313 105500 99673730 19800 19800 19800 19800 100
618 20250313 105400 97693730 19820 19820 19820 19820 0
619 20250313 105300 97693730 19820 19820 19820 19820 10
620 20250313 105200 97495530 19820 19820 19820 19820 20
621 20250313 105100 97099130 19820 19820 19820 19820 99
622 20250313 105000 95136950 19820 19820 19820 19820 0
623 20250313 104900 95136950 19820 19820 19820 19820 0
624 20250313 104800 95136950 19820 19810 19820 19810 2
625 20250313 104700 95097320 19760 19760 19760 19760 0
626 20250313 104600 95097320 19760 19760 19800 19760 1064
627 20250313 104500 74063670 19760 19760 19760 19760 0
628 20250313 104400 74063670 19760 19760 19760 19760 0
629 20250313 104300 74063670 19760 19760 19760 19760 0
630 20250313 104200 74063670 19760 19760 19760 19760 0
631 20250313 104100 74063670 19760 19760 19760 19760 0
632 20250313 104000 74063670 19760 19760 19760 19760 0
633 20250313 103900 74063670 19760 19760 19760 19760 1
634 20250313 103800 74043910 19750 19750 19750 19750 0
635 20250313 103700 74043910 19750 19750 19750 19750 0
636 20250313 103600 74043910 19750 19760 19760 19750 629
637 20250313 103500 61621150 19750 19700 19750 19700 379
638 20250313 103400 54136050 19700 19700 19700 19700 47
639 20250313 103300 53210150 19700 19700 19700 19700 0
640 20250313 103200 53210150 19700 19750 19750 19700 235
641 20250313 103100 48580600 19750 19750 19750 19750 0
642 20250313 103000 48580600 19750 19750 19750 19750 1
643 20250313 102900 48560850 19750 19750 19750 19750 0
644 20250313 102800 48560850 19750 19750 19750 19750 0
645 20250313 102700 48560850 19750 19750 19750 19750 0
646 20250313 102600 48560850 19750 19750 19750 19750 0
647 20250313 102500 48560850 19750 19750 19750 19750 0
648 20250313 102400 48560850 19750 19750 19750 19750 0
649 20250313 102300 48560850 19750 19750 19750 19750 0
650 20250313 102200 48560850 19750 19750 19750 19750 0
651 20250313 102100 48560850 19750 19750 19750 19750 0
652 20250313 102000 48560850 19750 19750 19750 19750 0
653 20250313 101900 48560850 19750 19750 19750 19750 0
654 20250313 101800 48560850 19750 19750 19750 19750 0
655 20250313 101700 48560850 19750 19730 19750 19730 2
656 20250313 101600 48521370 19730 19730 19730 19730 1
657 20250313 101500 48501640 19700 19700 19700 19700 0
658 20250313 101400 48501640 19700 19700 19700 19700 0
659 20250313 101300 48501640 19700 19700 19700 19700 102
660 20250313 101200 46492240 19760 19760 19760 19760 1
661 20250313 101100 46472480 19760 19760 19760 19760 0
662 20250313 101000 46472480 19760 19760 19760 19760 0
663 20250313 100900 46472480 19760 19760 19760 19760 0
664 20250313 100800 46472480 19760 19760 19760 19760 0
665 20250313 100700 46472480 19760 19760 19760 19760 0
666 20250313 100600 46472480 19760 19760 19760 19760 0
667 20250313 100500 46472480 19760 19760 19760 19760 100
668 20250313 100400 44496480 19760 19760 19760 19760 0
669 20250313 100300 44496480 19760 19760 19760 19760 0
670 20250313 100200 44496480 19760 19760 19760 19760 0
671 20250313 100100 44496480 19760 19760 19760 19760 0
672 20250313 100000 44496480 19760 19760 19760 19760 1
673 20250313 095900 44476720 19700 19730 19730 19700 47
674 20250313 095800 43550790 19690 19690 19690 19690 0
675 20250313 095700 43550790 19690 19690 19690 19690 0
676 20250313 095600 43550790 19690 19690 19690 19690 0
677 20250313 095500 43550790 19690 19690 19690 19690 0
678 20250313 095400 43550790 19690 19690 19690 19690 2
679 20250313 095300 43511410 19770 19760 19770 19760 4
680 20250313 095200 43432360 19760 19760 19760 19760 100
681 20250313 095100 41456360 19760 19760 19760 19760 2
682 20250313 095000 41416840 19770 19770 19770 19770 0
683 20250313 094900 41416840 19770 19770 19770 19770 0
684 20250313 094800 41416840 19770 19770 19770 19770 0
685 20250313 094700 41416840 19770 19750 19770 19750 416
686 20250313 094600 33197240 19740 19740 19740 19740 0
687 20250313 094500 33197240 19740 19740 19740 19740 0
688 20250313 094400 33197240 19740 19740 19740 19740 0
689 20250313 094300 33197240 19740 19740 19740 19740 52
690 20250313 094200 32170760 19740 19740 19740 19740 0
691 20250313 094100 32170760 19740 19740 19740 19740 100
692 20250313 094000 30196760 19750 19750 19750 19750 0
693 20250313 093900 30196760 19750 19750 19750 19750 0
694 20250313 093800 30196760 19750 19750 19750 19750 0
695 20250313 093700 30196760 19750 19750 19750 19750 0
696 20250313 093600 30196760 19750 19730 19750 19730 2
697 20250313 093500 30157280 19720 19730 19730 19720 14
698 20250313 093400 29881160 19730 19730 19730 19730 31
699 20250313 093300 29269530 19670 19670 19670 19670 104
700 20250313 093200 27223850 19680 19680 19680 19680 15
701 20250313 093100 26928650 19730 19730 19730 19730 0
702 20250313 093000 26928650 19730 19730 19730 19730 0
703 20250313 092900 26928650 19730 19730 19730 19730 100
704 20250313 092800 24955650 19730 19730 19730 19730 0
705 20250313 092700 24955650 19730 19730 19730 19730 0
706 20250313 092600 24955650 19730 19730 19730 19730 2
707 20250313 092500 24916190 19730 19670 19730 19670 2
708 20250313 092400 24876790 19760 19760 19760 19760 28
709 20250313 092300 24323510 19760 19760 19760 19760 1
710 20250313 092200 24303750 19650 19650 19650 19650 2
711 20250313 092100 24264450 19650 19650 19650 19650 0
712 20250313 092000 24264450 19650 19650 19650 19650 0
713 20250313 091900 24264450 19650 19650 19650 19650 0
714 20250313 091800 24264450 19650 19650 19650 19650 52
715 20250313 091700 23242650 19730 19730 19730 19730 0
716 20250313 091600 23242650 19730 19700 19760 19700 4
717 20250313 091500 23163760 19660 19660 19660 19660 0
718 20250313 091400 23163760 19660 19680 19680 19660 133
719 20250313 091300 20547500 19690 19690 19690 19690 71
720 20250313 091200 19149510 19770 19770 19770 19770 0
721 20250313 091100 19149510 19770 19800 19810 19770 102
722 20250313 091000 17129390 19810 19810 19810 19810 0
723 20250313 090900 17129390 19810 19780 19810 19780 202
724 20250313 090800 13129790 19800 19700 19800 19700 313
725 20250313 090700 6948170 19710 19710 19710 19710 2
726 20250313 090600 6908750 19730 19730 19730 19730 0
727 20250313 090500 6908750 19730 19730 19730 19730 101
728 20250313 090400 4916020 19780 19780 19780 19780 0
729 20250313 090300 4916020 19780 19780 19780 19780 48
730 20250313 090200 3966580 19780 19780 19780 19780 2
731 20250313 090100 3927020 19730 19750 19760 19730 130
732 20250313 090000 1361420 19750 19730 19750 19730 68