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

777
458650/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,215500,5201151235,18130,18130,18130,18130,3786
20250313,215400,5201151235,18130,18130,18130,18130,0
20250313,215300,5201151235,18130,18130,18130,18130,0
20250313,215200,5201151235,18130,18130,18130,18130,0
20250313,215100,5201151235,18130,18130,18130,18130,0
20250313,215000,5201151235,18130,18130,18130,18130,0
20250313,214900,5201151235,18130,18130,18130,18130,0
20250313,214800,5201151235,18130,18130,18130,18130,0
20250313,214700,5201151235,18130,18130,18130,18130,0
20250313,214600,5201151235,18130,18130,18130,18130,0
20250313,214500,5201151235,18130,18130,18130,18130,0
20250313,214400,5201151235,18130,18130,18130,18130,0
20250313,214300,5201151235,18130,18130,18130,18130,0
20250313,214200,5201151235,18130,18130,18130,18130,0
20250313,214100,5201151235,18130,18130,18130,18130,0
20250313,214000,5201151235,18130,18130,18130,18130,0
20250313,213900,5201151235,18130,18130,18130,18130,0
20250313,213800,5201151235,18130,18130,18130,18130,0
20250313,213700,5201151235,18130,18130,18130,18130,0
20250313,213600,5201151235,18130,18130,18130,18130,0
20250313,213500,5201151235,18130,18130,18130,18130,0
20250313,213400,5201151235,18130,18130,18130,18130,0
20250313,213300,5201151235,18130,18130,18130,18130,0
20250313,213200,5201151235,18130,18130,18130,18130,0
20250313,213100,5201151235,18130,18130,18130,18130,0
20250313,213000,5201151235,18130,18130,18130,18130,0
20250313,212900,5201151235,18130,18130,18130,18130,0
20250313,212800,5201151235,18130,18130,18130,18130,0
20250313,212700,5201151235,18130,18130,18130,18130,0
20250313,212600,5201151235,18130,18130,18130,18130,0
20250313,212500,5201151235,18130,18130,18130,18130,3786
20250313,212400,5201151235,18130,18130,18130,18130,0
20250313,212300,5201151235,18130,18130,18130,18130,0
20250313,212200,5201151235,18130,18130,18130,18130,0
20250313,212100,5201151235,18130,18130,18130,18130,0
20250313,212000,5201151235,18130,18130,18130,18130,0
20250313,211900,5201151235,18130,18130,18130,18130,0
20250313,211800,5201151235,18130,18130,18130,18130,0
20250313,211700,5201151235,18130,18130,18130,18130,0
20250313,211600,5201151235,18130,18130,18130,18130,0
20250313,211500,5201151235,18130,18130,18130,18130,0
20250313,211400,5201151235,18130,18130,18130,18130,0
20250313,211300,5201151235,18130,18130,18130,18130,0
20250313,211200,5201151235,18130,18130,18130,18130,0
20250313,211100,5201151235,18130,18130,18130,18130,0
20250313,211000,5201151235,18130,18130,18130,18130,0
20250313,210900,5201151235,18130,18130,18130,18130,0
20250313,210800,5201151235,18130,18130,18130,18130,0
20250313,210700,5201151235,18130,18130,18130,18130,0
20250313,210600,5201151235,18130,18130,18130,18130,0
20250313,210500,5201151235,18130,18130,18130,18130,0
20250313,210400,5201151235,18130,18130,18130,18130,0
20250313,210300,5201151235,18130,18130,18130,18130,0
20250313,210200,5201151235,18130,18130,18130,18130,0
20250313,210100,5201151235,18130,18130,18130,18130,0
20250313,210000,5201151235,18130,18130,18130,18130,0
20250313,205900,5201151235,18130,18130,18130,18130,0
20250313,205800,5201151235,18130,18130,18130,18130,0
20250313,205700,5201151235,18130,18130,18130,18130,0
20250313,205600,5201151235,18130,18130,18130,18130,0
20250313,205500,5201151235,18130,18130,18130,18130,3786
20250313,205400,5201151235,18130,18130,18130,18130,0
20250313,205300,5201151235,18130,18130,18130,18130,0
20250313,205200,5201151235,18130,18130,18130,18130,0
20250313,205100,5201151235,18130,18130,18130,18130,0
20250313,205000,5201151235,18130,18130,18130,18130,0
20250313,204900,5201151235,18130,18130,18130,18130,0
20250313,204800,5201151235,18130,18130,18130,18130,0
20250313,204700,5201151235,18130,18130,18130,18130,0
20250313,204600,5201151235,18130,18130,18130,18130,0
20250313,204500,5201151235,18130,18130,18130,18130,0
20250313,204400,5201151235,18130,18130,18130,18130,0
20250313,204300,5201151235,18130,18130,18130,18130,0
20250313,204200,5201151235,18130,18130,18130,18130,0
20250313,204100,5201151235,18130,18130,18130,18130,0
20250313,204000,5201151235,18130,18130,18130,18130,0
20250313,203900,5201151235,18130,18130,18130,18130,0
20250313,203800,5201151235,18130,18130,18130,18130,0
20250313,203700,5201151235,18130,18130,18130,18130,0
20250313,203600,5201151235,18130,18130,18130,18130,0
20250313,203500,5201151235,18130,18130,18130,18130,0
20250313,203400,5201151235,18130,18130,18130,18130,0
20250313,203300,5201151235,18130,18130,18130,18130,0
20250313,203200,5201151235,18130,18130,18130,18130,0
20250313,203100,5201151235,18130,18130,18130,18130,0
20250313,203000,5201151235,18130,18130,18130,18130,0
20250313,202900,5201151235,18130,18130,18130,18130,0
20250313,202800,5201151235,18130,18130,18130,18130,0
20250313,202700,5201151235,18130,18130,18130,18130,0
20250313,202600,5201151235,18130,18130,18130,18130,0
20250313,202500,5201151235,18130,18130,18130,18130,3786
20250313,202400,5201151235,18130,18130,18130,18130,0
20250313,202300,5201151235,18130,18130,18130,18130,0
20250313,202200,5201151235,18130,18130,18130,18130,0
20250313,202100,5201151235,18130,18130,18130,18130,0
20250313,202000,5201151235,18130,18130,18130,18130,0
20250313,201900,5201151235,18130,18130,18130,18130,0
20250313,201800,5201151235,18130,18130,18130,18130,0
20250313,201700,5201151235,18130,18130,18130,18130,0
20250313,201600,5201151235,18130,18130,18130,18130,0
20250313,201500,5201151235,18130,18130,18130,18130,0
20250313,201400,5201151235,18130,18130,18130,18130,0
20250313,201300,5201151235,18130,18130,18130,18130,0
20250313,201200,5201151235,18130,18130,18130,18130,0
20250313,201100,5201151235,18130,18130,18130,18130,0
20250313,201000,5201151235,18130,18130,18130,18130,0
20250313,200900,5201151235,18130,18130,18130,18130,0
20250313,200800,5201151235,18130,18130,18130,18130,0
20250313,200700,5201151235,18130,18130,18130,18130,0
20250313,200600,5201151235,18130,18130,18130,18130,0
20250313,200500,5201151235,18130,18130,18130,18130,0
20250313,200400,5201151235,18130,18130,18130,18130,0
20250313,200300,5201151235,18130,18130,18130,18130,0
20250313,200200,5201151235,18130,18130,18130,18130,0
20250313,200100,5201151235,18130,18130,18130,18130,0
20250313,200000,5201151235,18130,18130,18130,18130,0
20250313,195900,5201151235,18130,18130,18130,18130,0
20250313,195800,5201151235,18130,18130,18130,18130,0
20250313,195700,5201151235,18130,18130,18130,18130,0
20250313,195600,5201151235,18130,18130,18130,18130,0
20250313,195500,5201151235,18130,18130,18130,18130,3786
20250313,195400,5201151235,18130,18130,18130,18130,0
20250313,195300,5201151235,18130,18130,18130,18130,0
20250313,195200,5201151235,18130,18130,18130,18130,0
20250313,195100,5201151235,18130,18130,18130,18130,0
20250313,195000,5201151235,18130,18130,18130,18130,0
20250313,194900,5201151235,18130,18130,18130,18130,0
20250313,194800,5201151235,18130,18130,18130,18130,0
20250313,194700,5201151235,18130,18130,18130,18130,0
20250313,194600,5201151235,18130,18130,18130,18130,0
20250313,194500,5201151235,18130,18130,18130,18130,0
20250313,194400,5201151235,18130,18130,18130,18130,0
20250313,194300,5201151235,18130,18130,18130,18130,0
20250313,194200,5201151235,18130,18130,18130,18130,0
20250313,194100,5201151235,18130,18130,18130,18130,0
20250313,194000,5201151235,18130,18130,18130,18130,0
20250313,193900,5201151235,18130,18130,18130,18130,0
20250313,193800,5201151235,18130,18130,18130,18130,0
20250313,193700,5201151235,18130,18130,18130,18130,0
20250313,193600,5201151235,18130,18130,18130,18130,0
20250313,193500,5201151235,18130,18130,18130,18130,0
20250313,193400,5201151235,18130,18130,18130,18130,0
20250313,193300,5201151235,18130,18130,18130,18130,0
20250313,193200,5201151235,18130,18130,18130,18130,0
20250313,193100,5201151235,18130,18130,18130,18130,0
20250313,193000,5201151235,18130,18130,18130,18130,0
20250313,192900,5201151235,18130,18130,18130,18130,0
20250313,192800,5201151235,18130,18130,18130,18130,0
20250313,192700,5201151235,18130,18130,18130,18130,0
20250313,192600,5201151235,18130,18130,18130,18130,0
20250313,192500,5201151235,18130,18130,18130,18130,3786
20250313,192400,5201151235,18130,18130,18130,18130,0
20250313,192300,5201151235,18130,18130,18130,18130,0
20250313,192200,5201151235,18130,18130,18130,18130,0
20250313,192100,5201151235,18130,18130,18130,18130,0
20250313,192000,5201151235,18130,18130,18130,18130,0
20250313,191900,5201151235,18130,18130,18130,18130,0
20250313,191800,5201151235,18130,18130,18130,18130,0
20250313,191700,5201151235,18130,18130,18130,18130,0
20250313,191600,5201151235,18130,18130,18130,18130,0
20250313,191500,5201151235,18130,18130,18130,18130,0
20250313,191400,5201151235,18130,18130,18130,18130,0
20250313,191300,5201151235,18130,18130,18130,18130,0
20250313,191200,5201151235,18130,18130,18130,18130,0
20250313,191100,5201151235,18130,18130,18130,18130,0
20250313,191000,5201151235,18130,18130,18130,18130,0
20250313,190900,5201151235,18130,18130,18130,18130,0
20250313,190800,5201151235,18130,18130,18130,18130,0
20250313,190700,5201151235,18130,18130,18130,18130,0
20250313,190600,5201151235,18130,18130,18130,18130,0
20250313,190500,5201151235,18130,18130,18130,18130,0
20250313,190400,5201151235,18130,18130,18130,18130,0
20250313,190300,5201151235,18130,18130,18130,18130,0
20250313,190200,5201151235,18130,18130,18130,18130,0
20250313,190100,5201151235,18130,18130,18130,18130,0
20250313,190000,5201151235,18130,18130,18130,18130,0
20250313,185900,5201151235,18130,18130,18130,18130,0
20250313,185800,5201151235,18130,18130,18130,18130,0
20250313,185700,5201151235,18130,18130,18130,18130,0
20250313,185600,5201151235,18130,18130,18130,18130,0
20250313,185500,5201151235,18130,18130,18130,18130,3786
20250313,185400,5201151235,18130,18130,18130,18130,0
20250313,185300,5201151235,18130,18130,18130,18130,0
20250313,185200,5201151235,18130,18130,18130,18130,0
20250313,185100,5201151235,18130,18130,18130,18130,0
20250313,185000,5201151235,18130,18130,18130,18130,0
20250313,184900,5201151235,18130,18130,18130,18130,0
20250313,184800,5201151235,18130,18130,18130,18130,0
20250313,184700,5201151235,18130,18130,18130,18130,0
20250313,184600,5201151235,18130,18130,18130,18130,0
20250313,184500,5201151235,18130,18130,18130,18130,0
20250313,184400,5201151235,18130,18130,18130,18130,0
20250313,184300,5201151235,18130,18130,18130,18130,0
20250313,184200,5201151235,18130,18130,18130,18130,0
20250313,184100,5201151235,18130,18130,18130,18130,0
20250313,184000,5201151235,18130,18130,18130,18130,0
20250313,183900,5201151235,18130,18130,18130,18130,0
20250313,183800,5201151235,18130,18130,18130,18130,0
20250313,183700,5201151235,18130,18130,18130,18130,0
20250313,183600,5201151235,18130,18130,18130,18130,0
20250313,183500,5201151235,18130,18130,18130,18130,0
20250313,183400,5201151235,18130,18130,18130,18130,0
20250313,183300,5201151235,18130,18130,18130,18130,0
20250313,183200,5201151235,18130,18130,18130,18130,0
20250313,183100,5201151235,18130,18130,18130,18130,0
20250313,183000,5201151235,18130,18130,18130,18130,0
20250313,182900,5201151235,18130,18130,18130,18130,0
20250313,182800,5201151235,18130,18130,18130,18130,0
20250313,182700,5201151235,18130,18130,18130,18130,0
20250313,182600,5201151235,18130,18130,18130,18130,0
20250313,182500,5201151235,18130,18130,18130,18130,3786
20250313,182400,5201151235,18130,18130,18130,18130,0
20250313,182300,5201151235,18130,18130,18130,18130,0
20250313,182200,5201151235,18130,18130,18130,18130,0
20250313,182100,5201151235,18130,18130,18130,18130,0
20250313,182000,5201151235,18130,18130,18130,18130,0
20250313,181900,5201151235,18130,18130,18130,18130,0
20250313,181800,5201151235,18130,18130,18130,18130,0
20250313,181700,5201151235,18130,18130,18130,18130,0
20250313,181600,5201151235,18130,18130,18130,18130,0
20250313,181500,5201151235,18130,18130,18130,18130,0
20250313,181400,5201151235,18130,18130,18130,18130,0
20250313,181300,5201151235,18130,18130,18130,18130,0
20250313,181200,5201151235,18130,18130,18130,18130,0
20250313,181100,5201151235,18130,18130,18130,18130,0
20250313,181000,5201151235,18130,18130,18130,18130,0
20250313,180900,5201151235,18130,18130,18130,18130,0
20250313,180800,5201151235,18130,18130,18130,18130,0
20250313,180700,5201151235,18130,18130,18130,18130,0
20250313,180600,5201151235,18130,18130,18130,18130,0
20250313,180500,5201151235,18130,18130,18130,18130,0
20250313,180400,5201151235,18130,18130,18130,18130,0
20250313,180300,5201151235,18130,18130,18130,18130,0
20250313,180200,5201151235,18130,18130,18130,18130,0
20250313,180100,5201151235,18130,18130,18130,18130,0
20250313,180000,5201151235,18130,18130,18130,18130,0
20250313,175900,5201151235,18130,18130,18130,18130,0
20250313,175800,5201151235,18130,18130,18130,18130,0
20250313,175700,5201151235,18130,18130,18130,18130,0
20250313,175600,5201151235,18130,18130,18130,18130,0
20250313,175500,5201151235,18130,18130,18130,18130,3786
20250313,175400,5201151235,18130,18130,18130,18130,0
20250313,175300,5201151235,18130,18130,18130,18130,0
20250313,175200,5201151235,18130,18130,18130,18130,0
20250313,175100,5201151235,18130,18130,18130,18130,0
20250313,175000,5201151235,18130,18130,18130,18130,0
20250313,174900,5201151235,18130,18130,18130,18130,0
20250313,174800,5201151235,18130,18130,18130,18130,0
20250313,174700,5201151235,18130,18130,18130,18130,0
20250313,174600,5201151235,18130,18130,18130,18130,0
20250313,174500,5201151235,18130,18130,18130,18130,0
20250313,174400,5201151235,18130,18130,18130,18130,0
20250313,174300,5201151235,18130,18130,18130,18130,0
20250313,174200,5201151235,18130,18130,18130,18130,0
20250313,174100,5201151235,18130,18130,18130,18130,0
20250313,174000,5201151235,18130,18130,18130,18130,0
20250313,173900,5201151235,18130,18130,18130,18130,0
20250313,173800,5201151235,18130,18130,18130,18130,0
20250313,173700,5201151235,18130,18130,18130,18130,0
20250313,173600,5201151235,18130,18130,18130,18130,0
20250313,173500,5201151235,18130,18130,18130,18130,0
20250313,173400,5201151235,18130,18130,18130,18130,0
20250313,173300,5201151235,18130,18130,18130,18130,0
20250313,173200,5201151235,18130,18130,18130,18130,0
20250313,173100,5201151235,18130,18130,18130,18130,0
20250313,173000,5201151235,18130,18130,18130,18130,0
20250313,172900,5201151235,18130,18130,18130,18130,0
20250313,172800,5201151235,18130,18130,18130,18130,0
20250313,172700,5201151235,18130,18130,18130,18130,0
20250313,172600,5201151235,18130,18130,18130,18130,0
20250313,172500,5201151235,18130,18130,18130,18130,3786
20250313,172400,5201151235,18130,18130,18130,18130,0
20250313,172300,5201151235,18130,18130,18130,18130,0
20250313,172200,5201151235,18130,18130,18130,18130,0
20250313,172100,5201151235,18130,18130,18130,18130,0
20250313,172000,5201151235,18130,18130,18130,18130,0
20250313,171900,5201151235,18130,18130,18130,18130,0
20250313,171800,5201151235,18130,18130,18130,18130,0
20250313,171700,5201151235,18130,18130,18130,18130,0
20250313,171600,5201151235,18130,18130,18130,18130,0
20250313,171500,5201151235,18130,18130,18130,18130,0
20250313,171400,5201151235,18130,18130,18130,18130,0
20250313,171300,5201151235,18130,18130,18130,18130,0
20250313,171200,5201151235,18130,18130,18130,18130,0
20250313,171100,5201151235,18130,18130,18130,18130,0
20250313,171000,5201151235,18130,18130,18130,18130,0
20250313,170900,5201151235,18130,18130,18130,18130,0
20250313,170800,5201151235,18130,18130,18130,18130,0
20250313,170700,5201151235,18130,18130,18130,18130,0
20250313,170600,5201151235,18130,18130,18130,18130,0
20250313,170500,5201151235,18130,18130,18130,18130,0
20250313,170400,5201151235,18130,18130,18130,18130,0
20250313,170300,5201151235,18130,18130,18130,18130,0
20250313,170200,5201151235,18130,18130,18130,18130,0
20250313,170100,5201151235,18130,18130,18130,18130,0
20250313,170000,5201151235,18130,18130,18130,18130,0
20250313,165900,5201151235,18130,18130,18130,18130,0
20250313,165800,5201151235,18130,18130,18130,18130,0
20250313,165700,5201151235,18130,18130,18130,18130,0
20250313,165600,5201151235,18130,18130,18130,18130,0
20250313,165500,5201151235,18130,18130,18130,18130,3786
20250313,165400,5201151235,18130,18130,18130,18130,0
20250313,165300,5201151235,18130,18130,18130,18130,0
20250313,165200,5201151235,18130,18130,18130,18130,0
20250313,165100,5201151235,18130,18130,18130,18130,0
20250313,165000,5201151235,18130,18130,18130,18130,0
20250313,164900,5201151235,18130,18130,18130,18130,0
20250313,164800,5201151235,18130,18130,18130,18130,0
20250313,164700,5201151235,18130,18130,18130,18130,0
20250313,164600,5201151235,18130,18130,18130,18130,0
20250313,164500,5201151235,18130,18130,18130,18130,0
20250313,164400,5201151235,18130,18130,18130,18130,0
20250313,164300,5201151235,18130,18130,18130,18130,0
20250313,164200,5201151235,18130,18130,18130,18130,0
20250313,164100,5201151235,18130,18130,18130,18130,0
20250313,164000,5201151235,18130,18130,18130,18130,0
20250313,163900,5201151235,18130,18130,18130,18130,0
20250313,163800,5201151235,18130,18130,18130,18130,0
20250313,163700,5201151235,18130,18130,18130,18130,0
20250313,163600,5201151235,18130,18130,18130,18130,0
20250313,163500,5201151235,18130,18130,18130,18130,0
20250313,163400,5201151235,18130,18130,18130,18130,0
20250313,163300,5201151235,18130,18130,18130,18130,0
20250313,163200,5201151235,18130,18130,18130,18130,0
20250313,163100,5201151235,18130,18130,18130,18130,0
20250313,163000,5201151235,18130,18130,18130,18130,0
20250313,162900,5201151235,18130,18130,18130,18130,0
20250313,162800,5201151235,18130,18130,18130,18130,0
20250313,162700,5201151235,18130,18130,18130,18130,0
20250313,162600,5201151235,18130,18130,18130,18130,0
20250313,162500,5201151235,18130,18130,18130,18130,3786
20250313,162400,5201151235,18130,18130,18130,18130,0
20250313,162300,5201151235,18130,18130,18130,18130,0
20250313,162200,5201151235,18130,18130,18130,18130,0
20250313,162100,5201151235,18130,18130,18130,18130,0
20250313,162000,5201151235,18130,18130,18130,18130,0
20250313,161900,5201151235,18130,18130,18130,18130,0
20250313,161800,5201151235,18130,18130,18130,18130,0
20250313,161700,5201151235,18130,18130,18130,18130,0
20250313,161600,5201151235,18130,18130,18130,18130,0
20250313,161500,5201151235,18130,18130,18130,18130,0
20250313,161400,5201151235,18130,18130,18130,18130,0
20250313,161300,5201151235,18130,18130,18130,18130,0
20250313,161200,5201151235,18130,18130,18130,18130,0
20250313,161100,5201151235,18130,18130,18130,18130,0
20250313,161000,5201151235,18130,18130,18130,18130,0
20250313,160900,5201151235,18130,18130,18130,18130,0
20250313,160800,5201151235,18130,18130,18130,18130,0
20250313,160700,5201151235,18130,18130,18130,18130,0
20250313,160600,5201151235,18130,18130,18130,18130,0
20250313,160500,5201151235,18130,18130,18130,18130,0
20250313,160400,5201151235,18130,18130,18130,18130,0
20250313,160300,5201151235,18130,18130,18130,18130,0
20250313,160200,5201151235,18130,18130,18130,18130,0
20250313,160100,5201151235,18130,18130,18130,18130,0
20250313,160000,5201151235,18130,18130,18130,18130,0
20250313,155900,5201151235,18130,18130,18130,18130,0
20250313,155800,5201151235,18130,18130,18130,18130,0
20250313,155700,5201151235,18130,18130,18130,18130,0
20250313,155600,5201151235,18130,18130,18130,18130,0
20250313,155500,5201151235,18130,18130,18130,18130,3786
20250313,155400,5201151235,18130,18130,18130,18130,0
20250313,155300,5201151235,18130,18130,18130,18130,0
20250313,155200,5201151235,18130,18130,18130,18130,0
20250313,155100,5201151235,18130,18130,18130,18130,0
20250313,155000,5201151235,18130,18130,18130,18130,0
20250313,154900,5201151235,18130,18130,18130,18130,0
20250313,154800,5201151235,18130,18130,18130,18130,0
20250313,154700,5201151235,18130,18130,18130,18130,0
20250313,154600,5201151235,18130,18130,18130,18130,0
20250313,154500,5201151235,18130,18130,18130,18130,0
20250313,154400,5201151235,18130,18130,18130,18130,0
20250313,154300,5201151235,18130,18130,18130,18130,0
20250313,154200,5201151235,18130,18130,18130,18130,0
20250313,154100,5201151235,18130,18130,18130,18130,0
20250313,154000,5201151235,18130,18130,18130,18130,0
20250313,153900,5201151235,18130,18130,18130,18130,0
20250313,153800,5201151235,18130,18130,18130,18130,0
20250313,153700,5201151235,18130,18130,18130,18130,0
20250313,153600,5201151235,18130,18130,18130,18130,0
20250313,153500,5201151235,18130,18130,18130,18130,0
20250313,153400,5201151235,18130,18130,18130,18130,0
20250313,153300,5201151235,18130,18130,18130,18130,0
20250313,153200,5201151235,18130,18130,18130,18130,0
20250313,153100,5201151235,18130,18130,18130,18130,0
20250313,153000,5201151235,18130,18130,18130,18130,3786
20250313,152900,5132511055,18250,18250,18250,18250,0
20250313,152800,5132511055,18250,18250,18250,18250,0
20250313,152700,5132511055,18250,18250,18250,18250,0
20250313,152600,5132511055,18250,18250,18250,18250,0
20250313,152500,5132511055,18250,18250,18250,18250,0
20250313,152400,5132511055,18250,18250,18250,18250,0
20250313,152300,5132511055,18250,18250,18250,18250,0
20250313,152200,5132511055,18250,18250,18250,18250,0
20250313,152100,5132511055,18250,18250,18250,18250,0
20250313,152000,5132511055,18250,18250,18250,18250,0
20250313,151900,5132511055,18250,18230,18250,18230,503
20250313,151800,5123337285,18230,18230,18230,18230,224
20250313,151700,5119253765,18240,18250,18250,18240,592
20250313,151600,5108452605,18250,18250,18250,18250,78
20250313,151500,5107029105,18250,18250,18250,18250,58
20250313,151400,5105970605,18240,18310,18310,18230,102
20250313,151300,5104109445,18320,18160,18320,18150,1287
20250313,151200,5080708265,18170,18260,18260,18170,2295
20250313,151100,5038940005,18210,18220,18260,18200,411
20250313,151000,5031456265,18200,18250,18300,18200,7124
20250313,150900,4901567445,18260,18260,18260,18260,18
20250313,150800,4901238765,18260,18270,18270,18260,1445
20250313,150700,4874850685,18270,18280,18290,18270,1304
20250313,150600,4851002965,18270,18270,18270,18270,208
20250313,150500,4847202805,18270,18290,18290,18270,873
20250313,150400,4831252135,18300,18300,18300,18300,0
20250313,150300,4831252135,18300,18300,18300,18300,2
20250313,150200,4831215535,18300,18280,18300,18270,9
20250313,150100,4831051015,18270,18270,18280,18270,109
20250313,150000,4829059575,18270,18280,18280,18270,265
20250313,145900,4824217525,18270,18270,18280,18270,249
20250313,145800,4819667755,18270,18270,18280,18270,423
20250313,145700,4811939295,18270,18270,18290,18270,570
20250313,145600,4801523235,18270,18270,18280,18270,1666
20250313,145500,4771082175,18270,18280,18290,18270,295
20250313,145400,4765689895,18280,18320,18320,18280,4437
20250313,145300,4684460295,18320,18330,18340,18320,387
20250313,145200,4677366235,18340,18320,18340,18320,20
20250313,145100,4676999815,18320,18320,18320,18320,101
20250313,145000,4675149495,18330,18330,18330,18330,184
20250313,144900,4671776775,18330,18330,18340,18330,250
20250313,144800,4667194215,18340,18330,18340,18330,117
20250313,144700,4665049595,18340,18360,18360,18340,620
20250313,144600,4653675005,18350,18350,18350,18350,16
20250313,144500,4653381405,18350,18360,18360,18350,139
20250313,144400,4650830485,18360,18360,18360,18360,5
20250313,144300,4650738685,18380,18380,18380,18380,100
20250313,144200,4648900685,18420,18390,18420,18360,1217
20250313,144100,4626527565,18420,18420,18420,18420,40
20250313,144000,4625790765,18420,18380,18420,18380,192
20250313,143900,4622261765,18380,18380,18380,18380,253
20250313,143800,4617611625,18380,18370,18380,18370,317
20250313,143700,4611788165,18380,18420,18420,18380,221
20250313,143600,4607725585,18370,18370,18370,18370,0
20250313,143500,4607725585,18370,18370,18370,18370,15
20250313,143400,4607450035,18370,18370,18370,18370,200
20250313,143300,4603776035,18370,18380,18380,18370,113
20250313,143200,4601699785,18380,18380,18390,18380,186
20250313,143100,4598280105,18390,18410,18410,18390,413
20250313,143000,4590683815,18430,18430,18430,18430,0
20250313,142900,4590683815,18430,18400,18430,18400,130
20250313,142800,4588289295,18400,18410,18410,18400,5
20250313,142700,4588197285,18400,18410,18410,18400,11
20250313,142600,4587994875,18430,18430,18430,18430,0
20250313,142500,4587994875,18430,18420,18430,18420,27
20250313,142400,4587497435,18430,18430,18430,18380,134
20250313,142300,4585034265,18380,18380,18380,18380,62
20250313,142200,4583894705,18380,18370,18380,18360,55
20250313,142100,4582884855,18370,18370,18370,18360,300
20250313,142000,4577375525,18380,18400,18410,18380,3422
20250313,141900,4514459455,18400,18440,18440,18400,788
20250313,141800,4499960135,18400,18440,18440,18400,814
20250313,141700,4484974285,18410,18430,18450,18410,621
20250313,141600,4473540555,18450,18430,18450,18420,45
20250313,141500,4472711285,18420,18460,18460,18420,534
20250313,141400,4462861565,18460,18460,18460,18460,706
20250313,141300,4449828805,18460,18430,18460,18430,403
20250313,141200,4442395465,18430,18430,18430,18430,14
20250313,141100,4442137445,18430,18430,18430,18430,1
20250313,141000,4442119015,18430,18430,18430,18430,0
20250313,140900,4442119015,18430,18430,18430,18430,5
20250313,140800,4442026865,18450,18450,18450,18450,3
20250313,140700,4441971515,18390,18390,18390,18390,0
20250313,140600,4441971515,18390,18390,18390,18390,111
20250313,140500,4439930225,18390,18450,18450,18390,169
20250313,140400,4436821185,18400,18440,18440,18400,84
20250313,140300,4435273955,18420,18420,18420,18420,1378
20250313,140200,4409891195,18470,18470,18470,18470,1
20250313,140100,4409872725,18410,18420,18470,18410,54
20250313,140000,4408878485,18410,18410,18410,18410,5
20250313,135900,4408786435,18410,18410,18410,18410,0
20250313,135800,4408786435,18410,18440,18440,18410,32
20250313,135700,4408197015,18500,18480,18500,18450,1096
20250313,135600,4387972845,18540,18470,18540,18470,353
20250313,135500,4381444515,18480,18400,18480,18400,1526
20250313,135400,4353304435,18380,18390,18400,18380,25
20250313,135300,4352844675,18380,18390,18390,18370,214
20250313,135200,4348911365,18390,18390,18390,18390,7
20250313,135100,4348782635,18400,18400,18400,18400,144
20250313,135000,4346133035,18400,18400,18400,18400,16
20250313,134900,4345838635,18410,18420,18420,18410,36
20250313,134800,4345175525,18430,18430,18430,18430,1
20250313,134700,4345157095,18410,18400,18410,18400,444
20250313,134600,4336984055,18390,18370,18390,18370,118
20250313,134500,4334815555,18360,18360,18360,18360,5
20250313,134400,4334723755,18360,18350,18360,18350,224
20250313,134300,4330612845,18360,18360,18360,18360,1
20250313,134200,4330594485,18350,18350,18350,18350,4
20250313,134100,4330521085,18340,18350,18350,18340,29
20250313,134000,4329989055,18360,18390,18390,18360,3246
20250313,133900,4270340155,18390,18390,18390,18390,0
20250313,133800,4270340155,18390,18400,18400,18390,107
20250313,133700,4268372105,18400,18410,18410,18400,166
20250313,133600,4265317045,18410,18410,18410,18410,91
20250313,133500,4263641735,18410,18410,18410,18410,3
20250313,133400,4263586505,18410,18390,18410,18390,25
20250313,133300,4263126355,18400,18400,18400,18400,24
20250313,133200,4262684755,18400,18400,18400,18400,101
20250313,133100,4260826355,18380,18410,18410,18380,547
20250313,133000,4250771105,18410,18380,18410,18380,126
20250313,132900,4248455095,18410,18400,18410,18380,105
20250313,132800,4246523005,18380,18400,18400,18380,14
20250313,132700,4246265565,18400,18390,18400,18380,197
20250313,132600,4242642765,18400,18390,18400,18390,118
20250313,132500,4240471615,18390,18370,18390,18370,161
20250313,132400,4237511795,18380,18380,18380,18380,62
20250313,132300,4236372235,18330,18360,18360,18330,353
20250313,132200,4229893365,18360,18360,18360,18360,99
20250313,132100,4228075725,18360,18360,18360,18360,15
20250313,132000,4227800325,18360,18370,18380,18360,310
20250313,131900,4222105925,18400,18400,18400,18400,12
20250313,131800,4221885125,18350,18410,18410,18340,211
20250313,131700,4218012555,18410,18370,18410,18370,22
20250313,131600,4217608215,18370,18340,18370,18340,34
20250313,131500,4216984475,18340,18320,18340,18300,473
20250313,131400,4208327635,18330,18320,18330,18320,394
20250313,131300,4201105815,18330,18330,18330,18330,19
20250313,131200,4200757545,18330,18330,18330,18330,61
20250313,131100,4199639415,18330,18300,18330,18300,101
20250313,131000,4197789035,18280,18280,18280,18280,7
20250313,130900,4197661075,18320,18310,18320,18260,120
20250313,130800,4195464805,18260,18250,18310,18250,253
20250313,130700,4190842255,18250,18250,18280,18250,793
20250313,130600,4176365005,18250,18260,18270,18250,1728
20250313,130500,4144816535,18260,18260,18270,18260,22
20250313,130400,4144414805,18260,18260,18280,18260,2386
20250313,130300,4100846425,18260,18260,18260,18250,4586
20250313,130200,4017146105,18250,18260,18260,18250,1299
20250313,130100,3993429790,18260,18270,18270,18260,694
20250313,130000,3980756480,18280,18310,18310,18280,3385
20250313,125900,3918803290,18320,18330,18330,18320,434
20250313,125800,3910850840,18330,18330,18330,18330,289
20250313,125700,3905553470,18330,18320,18330,18320,95
20250313,125600,3903812770,18320,18310,18320,18310,37
20250313,125500,3903135080,18320,18320,18330,18300,370
20250313,125400,3896358880,18310,18310,18310,18300,360
20250313,125300,3889768000,18310,18310,18310,18300,397
20250313,125200,3882501180,18310,18310,18320,18310,291
20250313,125100,3877172900,18320,18310,18320,18300,590
20250313,125000,3866369850,18310,18330,18350,18310,966
20250313,124900,3848676120,18330,18360,18360,18330,441
20250313,124800,3840590430,18360,18410,18410,18340,415
20250313,124700,3832975930,18400,18410,18410,18390,114
20250313,124600,3830878240,18410,18420,18420,18350,1701
20250313,124500,3799601530,18390,18400,18400,18390,362
20250313,124400,3792943790,18400,18410,18460,18390,572
20250313,124300,3782416970,18410,18400,18410,18400,61
20250313,124200,3781294170,18410,18440,18440,18380,4201
20250313,124100,3703972010,18430,18480,18480,18430,571
20250313,124000,3693434800,18460,18480,18490,18460,7
20250313,123900,3693305410,18490,18480,18500,18470,903
20250313,123800,3676621200,18470,18460,18470,18450,319
20250313,123700,3670732590,18460,18510,18510,18460,2145
20250313,123600,3631069780,18510,18540,18540,18510,1229
20250313,123500,3608310960,18540,18570,18570,18540,313
20250313,123400,3602503990,18600,18600,18600,18600,150
20250313,123300,3599713990,18620,18540,18620,18540,92
20250313,123200,3598004890,18550,18550,18550,18540,138
20250313,123100,3595445440,18550,18540,18560,18530,187
20250313,123000,3591978630,18540,18570,18570,18540,989
20250313,122900,3573631810,18570,18570,18580,18570,66
20250313,122800,3572406060,18570,18600,18600,18570,160
20250313,122700,3569433200,18600,18590,18600,18590,107
20250313,122600,3567444050,18590,18590,18590,18590,26
20250313,122500,3566960710,18570,18630,18640,18570,379
20250313,122400,3559915920,18640,18620,18640,18620,74
20250313,122300,3558537160,18600,18630,18630,18600,360
20250313,122200,3551839500,18610,18610,18610,18600,29
20250313,122100,3551300010,18620,18610,18620,18610,26
20250313,122000,3550815950,18600,18600,18600,18600,1
20250313,121900,3550797350,18600,18600,18600,18600,45
20250313,121800,3549960350,18600,18570,18600,18570,66
20250313,121700,3548734700,18560,18570,18570,18560,102
20250313,121600,3546841520,18560,18640,18640,18560,5364
20250313,121500,3447038930,18640,18640,18640,18640,88
20250313,121400,3445398610,18640,18640,18640,18640,4
20250313,121300,3445324050,18640,18640,18640,18630,55
20250313,121200,3444298920,18640,18640,18640,18640,39
20250313,121100,3443571960,18630,18630,18630,18630,106
20250313,121000,3441597180,18640,18640,18640,18640,2
20250313,120900,3441559900,18630,18630,18640,18630,571
20250313,120800,3430921660,18640,18650,18680,18640,46
20250313,120700,3430063750,18680,18630,18680,18620,153
20250313,120600,3427214480,18620,18630,18650,18620,1701
20250313,120500,3395530170,18630,18670,18670,18630,4527
20250313,120400,3311113080,18670,18690,18690,18670,1572
20250313,120300,3281755320,18680,18710,18710,18680,40
20250313,120200,3281007970,18680,18680,18680,18680,0
20250313,120100,3281007970,18680,18690,18710,18680,215
20250313,120000,3276990150,18690,18690,18690,18680,58
20250313,115900,3275906230,18690,18700,18710,18690,1577
20250313,115800,3246420910,18700,18710,18710,18700,20
20250313,115700,3246046840,18710,18700,18710,18700,12
20250313,115600,3245822430,18700,18710,18710,18700,13
20250313,115500,3245579280,18700,18690,18700,18680,287
20250313,115400,3240216420,18670,18700,18700,18670,792
20250313,115300,3225419740,18700,18690,18700,18690,105
20250313,115200,3223457180,18690,18690,18690,18690,108
20250313,115100,3221438660,18690,18690,18690,18690,5
20250313,115000,3221345210,18690,18690,18690,18690,5
20250313,114900,3221251760,18690,18690,18690,18690,20
20250313,114800,3220877960,18680,18680,18680,18680,0
20250313,114700,3220877960,18680,18680,18680,18680,253
20250313,114600,3216151920,18680,18680,18680,18680,105
20250313,114500,3214190520,18670,18670,18670,18670,557
20250313,114400,3203791330,18680,18710,18720,18680,1324
20250313,114300,3179023330,18710,18710,18720,18710,43
20250313,114200,3178218790,18730,18720,18730,18720,59
20250313,114100,3177114300,18710,18710,18710,18710,13
20250313,114000,3176871070,18710,18710,18710,18710,123
20250313,113900,3174569740,18700,18700,18700,18700,5
20250313,113800,3174476240,18710,18710,18710,18700,102
20250313,113700,3172568660,18670,18690,18730,18670,1103
20250313,113600,3151960510,18690,18710,18730,18690,1995
20250313,113500,3114654560,18710,18720,18720,18710,255
20250313,113400,3109883060,18720,18730,18740,18710,21
20250313,113300,3109489950,18710,18730,18730,18710,1897
20250313,113200,3073972730,18760,18720,18770,18720,41
20250313,113100,3073204720,18710,18760,18760,18710,4240
20250313,113000,2993839940,18780,18790,18790,18770,278
20250313,112900,2988620090,18800,18800,18800,18800,1
20250313,112800,2988601290,18850,18860,18860,18850,33
20250313,112700,2987979230,18770,18760,18770,18750,18
20250313,112600,2987641440,18750,18760,18760,18750,6
20250313,112500,2987528910,18830,18780,18910,18750,174
20250313,112400,2984251150,18780,18770,18900,18770,134
20250313,112300,2981728220,18740,18750,18750,18740,164
20250313,112200,2978653620,18750,18740,18750,18740,27
20250313,112100,2978147550,18740,18720,18740,18720,108
20250313,112000,2976123840,18720,18730,18730,18720,58
20250313,111900,2975037940,18730,18730,18730,18730,131
20250313,111800,2972584310,18730,18730,18730,18730,6
20250313,111700,2972471930,18740,18740,18740,18740,10
20250313,111600,2972284530,18710,18740,18740,18710,726
20250313,111500,2958697100,18730,18730,18730,18730,5
20250313,111400,2958603450,18720,18740,18740,18710,23
20250313,111300,2958172950,18710,18710,18710,18710,40
20250313,111200,2957424550,18720,18700,18720,18700,113
20250313,111100,2955309970,18700,18710,18710,18700,494
20250313,111000,2946068450,18740,18710,18740,18700,1201
20250313,110900,2923609500,18710,18710,18710,18710,0
20250313,110800,2923609500,18710,18720,18730,18710,194
20250313,110700,2919977420,18720,18710,18730,18710,636
20250313,110600,2908069000,18730,18710,18730,18710,21
20250313,110500,2907676070,18700,18700,18700,18700,330
20250313,110400,2901505070,18700,18700,18700,18700,5
20250313,110300,2901411570,18700,18680,18700,18680,22
20250313,110200,2901000470,18680,18700,18700,18680,970
20250313,110100,2882874790,18690,18730,18730,18690,667
20250313,110000,2870404520,18730,18730,18730,18730,9
20250313,105900,2870235950,18680,18710,18710,18680,1903
20250313,105800,2834644930,18710,18780,18780,18710,1888
20250313,105700,2799279220,18790,18800,18800,18790,154
20250313,105600,2796385520,18800,18820,18820,18800,58
20250313,105500,2795294120,18820,18820,18820,18820,50
20250313,105400,2794353120,18820,18850,18850,18810,227
20250313,105300,2790080710,18850,18870,18870,18850,365
20250313,105200,2783199640,18870,18870,18870,18860,34
20250313,105100,2782558150,18870,18870,18870,18870,86
20250313,105000,2780935330,18870,18850,18870,18850,58
20250313,104900,2779841670,18850,18860,18860,18850,72
20250313,104800,2778483950,18870,18870,18870,18870,0
20250313,104700,2778483950,18870,18860,18870,18800,2329
20250313,104600,2734695360,18840,18860,18860,18830,654
20250313,104500,2722371150,18860,18950,18950,18860,1870
20250313,104400,2687059270,18960,18950,18960,18920,1180
20250313,104300,2664704910,18950,18950,18950,18950,5
20250313,104200,2664610160,18950,18960,18960,18950,40
20250313,104100,2663852150,18970,18970,18970,18970,44
20250313,104000,2663017470,18970,18970,18970,18950,226
20250313,103900,2658730730,18970,19010,19030,18970,91
20250313,103800,2657001040,19020,18950,19020,18950,198
20250313,103700,2653236580,19020,19020,19020,19020,1
20250313,103600,2653217560,19020,18940,19020,18940,974
20250313,103500,2634702310,18940,18940,18940,18940,1
20250313,103400,2634683370,18930,18930,18930,18930,204
20250313,103300,2630821650,18920,18990,18990,18920,22
20250313,103200,2630403940,19000,19040,19040,18920,606
20250313,103100,2618899970,19040,18960,19040,18960,244
20250313,103000,2614266340,18920,18920,18960,18910,387
20250313,102900,2606940220,18920,18920,18920,18920,15
20250313,102800,2606656420,18950,18960,18960,18950,30
20250313,102700,2606087720,18960,18960,18960,18960,1
20250313,102600,2606068760,18960,18920,18970,18910,188
20250313,102500,2602513060,18920,18990,19000,18920,293
20250313,102400,2596951020,18950,18900,18990,18900,337
20250313,102300,2590566100,18900,18890,18900,18890,2
20250313,102200,2590528310,18930,18870,18930,18870,1632
20250313,102100,2559732410,18870,18900,18910,18870,1520
20250313,102000,2531042320,18880,18880,18880,18870,61
20250313,101900,2529890660,18870,18880,18880,18870,169
20250313,101800,2526701070,18910,18860,18910,18860,56
20250313,101700,2525643310,18870,18930,18930,18870,100
20250313,101600,2523755120,18930,18870,18940,18870,216
20250313,101500,2519671670,18870,18790,18870,18790,878
20250313,101400,2503132410,18790,18780,18790,18770,195
20250313,101300,2499470600,18790,18790,18790,18790,121
20250313,101200,2497197010,18790,18810,18810,18790,411
20250313,101100,2489468550,18810,18830,18830,18810,237
20250313,101000,2485009960,18830,18800,18830,18800,17
20250313,100900,2484690000,18840,18830,18840,18830,11
20250313,100800,2484482790,18770,18780,18830,18770,1654
20250313,100700,2453394720,18780,18770,18800,18770,1636
20250313,100600,2422651080,18800,18800,18800,18780,290
20250313,100500,2417203950,18830,18820,18830,18800,232
20250313,100400,2412839090,18820,18790,18820,18780,237
20250313,100300,2408382770,18800,18800,18800,18790,31
20250313,100200,2407800140,18810,18730,18810,18730,272
20250313,100100,2402700040,18720,18730,18740,18720,290
20250313,100000,2397270990,18720,18760,18760,18710,977
20250313,095900,2378965050,18760,18800,18810,18750,2083
20250313,095800,2339866230,18800,18890,18890,18790,2091
20250313,095700,2300570480,18890,18820,18890,18820,546
20250313,095600,2290264880,18770,18840,18840,18770,1102
20250313,095500,2269569040,18790,18790,18850,18770,624
20250313,095400,2257839980,18780,18780,18780,18760,547
20250313,095300,2247571750,18760,18820,18820,18760,2696
20250313,095200,2196895000,18830,18850,18850,18830,840
20250313,095100,2181072190,18850,18900,18900,18830,1185
20250313,095000,2158717810,18900,18910,18910,18900,520
20250313,094900,2148885310,18880,18890,18940,18860,488
20250313,094800,2139674510,18940,18930,18950,18870,2015
20250313,094700,2101598150,18930,18990,18990,18920,1758
20250313,094600,2068295070,18990,19050,19050,18980,179
20250313,094500,2064894000,18990,19010,19010,18990,146
20250313,094400,2062120680,19000,19090,19090,19000,229
20250313,094300,2057767320,19090,19060,19090,19000,152
20250313,094200,2054870440,19060,19020,19060,18990,609
20250313,094100,2043287610,19020,19020,19070,19020,84
20250313,094000,2041689080,19020,19040,19050,19020,164
20250313,093900,2038565650,19040,19010,19040,19010,50
20250313,093800,2037614310,19000,19040,19040,19000,68
20250313,093700,2036321110,19060,19060,19070,19050,407
20250313,093600,2028566110,19050,18960,19050,18960,319
20250313,093500,2022503560,18950,18990,18990,18950,1749
20250313,093400,1989354790,18980,18970,19000,18960,916
20250313,093300,1971969210,18980,19000,19000,18970,599
20250313,093200,1960596750,19000,19040,19040,18990,2222
20250313,093100,1918378070,19020,19040,19040,19020,278
20250313,093000,1913089510,19020,19020,19030,19010,323
20250313,092900,1906947750,19020,19020,19020,19015,583
20250313,092800,1895859240,19020,19010,19070,19010,883
20250313,092700,1879070530,19020,19080,19080,19020,2261
20250313,092600,1836035750,19070,19070,19070,19050,526
20250313,092500,1826009200,19070,19080,19100,19070,520
20250313,092400,1816088150,19100,19060,19110,19060,763
20250313,092300,1801521530,19060,19080,19080,19060,107
20250313,092200,1799480300,19080,19100,19110,19070,740
20250313,092100,1785361860,19080,19080,19090,19070,223
20250313,092000,1781107610,19080,19110,19110,19080,419
20250313,091900,1773110050,19140,19050,19140,19030,216
20250313,091800,1768987990,19050,19030,19080,19030,99
20250313,091700,1767103190,19030,19060,19080,19030,1405
20250313,091600,1740327400,19070,19140,19140,19070,595
20250313,091500,1728964980,19130,19060,19150,19060,322
20250313,091400,1722806360,19060,19060,19060,19010,2793
20250313,091300,1669649260,19060,19240,19240,19060,3307
20250313,091200,1606360730,19160,19220,19260,19160,2879
20250313,091100,1551107020,19220,19230,19290,19200,1668
20250313,091000,1519061950,19240,19240,19240,19220,1149
20250313,090900,1496955510,19240,19310,19350,19220,2550
20250313,090800,1447852850,19310,19240,19310,19210,1367
20250313,090700,1421576040,19220,19150,19240,19150,969
20250313,090600,1402956470,19150,19230,19290,19150,3236
20250313,090500,1340821290,19220,19430,19440,19190,5751
20250313,090400,1230023250,19350,19450,19470,19350,2745
20250313,090300,1176752780,19450,19680,19680,19440,6061
20250313,090200,1058226460,19680,19710,19780,19680,6004
20250313,090100,939847210,19720,19890,19950,19630,20267
20250313,090000,538830050,19880,19430,19970,19430,27305
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 215500 5201151235 18130 18130 18130 18130 3786
3 20250313 215400 5201151235 18130 18130 18130 18130 0
4 20250313 215300 5201151235 18130 18130 18130 18130 0
5 20250313 215200 5201151235 18130 18130 18130 18130 0
6 20250313 215100 5201151235 18130 18130 18130 18130 0
7 20250313 215000 5201151235 18130 18130 18130 18130 0
8 20250313 214900 5201151235 18130 18130 18130 18130 0
9 20250313 214800 5201151235 18130 18130 18130 18130 0
10 20250313 214700 5201151235 18130 18130 18130 18130 0
11 20250313 214600 5201151235 18130 18130 18130 18130 0
12 20250313 214500 5201151235 18130 18130 18130 18130 0
13 20250313 214400 5201151235 18130 18130 18130 18130 0
14 20250313 214300 5201151235 18130 18130 18130 18130 0
15 20250313 214200 5201151235 18130 18130 18130 18130 0
16 20250313 214100 5201151235 18130 18130 18130 18130 0
17 20250313 214000 5201151235 18130 18130 18130 18130 0
18 20250313 213900 5201151235 18130 18130 18130 18130 0
19 20250313 213800 5201151235 18130 18130 18130 18130 0
20 20250313 213700 5201151235 18130 18130 18130 18130 0
21 20250313 213600 5201151235 18130 18130 18130 18130 0
22 20250313 213500 5201151235 18130 18130 18130 18130 0
23 20250313 213400 5201151235 18130 18130 18130 18130 0
24 20250313 213300 5201151235 18130 18130 18130 18130 0
25 20250313 213200 5201151235 18130 18130 18130 18130 0
26 20250313 213100 5201151235 18130 18130 18130 18130 0
27 20250313 213000 5201151235 18130 18130 18130 18130 0
28 20250313 212900 5201151235 18130 18130 18130 18130 0
29 20250313 212800 5201151235 18130 18130 18130 18130 0
30 20250313 212700 5201151235 18130 18130 18130 18130 0
31 20250313 212600 5201151235 18130 18130 18130 18130 0
32 20250313 212500 5201151235 18130 18130 18130 18130 3786
33 20250313 212400 5201151235 18130 18130 18130 18130 0
34 20250313 212300 5201151235 18130 18130 18130 18130 0
35 20250313 212200 5201151235 18130 18130 18130 18130 0
36 20250313 212100 5201151235 18130 18130 18130 18130 0
37 20250313 212000 5201151235 18130 18130 18130 18130 0
38 20250313 211900 5201151235 18130 18130 18130 18130 0
39 20250313 211800 5201151235 18130 18130 18130 18130 0
40 20250313 211700 5201151235 18130 18130 18130 18130 0
41 20250313 211600 5201151235 18130 18130 18130 18130 0
42 20250313 211500 5201151235 18130 18130 18130 18130 0
43 20250313 211400 5201151235 18130 18130 18130 18130 0
44 20250313 211300 5201151235 18130 18130 18130 18130 0
45 20250313 211200 5201151235 18130 18130 18130 18130 0
46 20250313 211100 5201151235 18130 18130 18130 18130 0
47 20250313 211000 5201151235 18130 18130 18130 18130 0
48 20250313 210900 5201151235 18130 18130 18130 18130 0
49 20250313 210800 5201151235 18130 18130 18130 18130 0
50 20250313 210700 5201151235 18130 18130 18130 18130 0
51 20250313 210600 5201151235 18130 18130 18130 18130 0
52 20250313 210500 5201151235 18130 18130 18130 18130 0
53 20250313 210400 5201151235 18130 18130 18130 18130 0
54 20250313 210300 5201151235 18130 18130 18130 18130 0
55 20250313 210200 5201151235 18130 18130 18130 18130 0
56 20250313 210100 5201151235 18130 18130 18130 18130 0
57 20250313 210000 5201151235 18130 18130 18130 18130 0
58 20250313 205900 5201151235 18130 18130 18130 18130 0
59 20250313 205800 5201151235 18130 18130 18130 18130 0
60 20250313 205700 5201151235 18130 18130 18130 18130 0
61 20250313 205600 5201151235 18130 18130 18130 18130 0
62 20250313 205500 5201151235 18130 18130 18130 18130 3786
63 20250313 205400 5201151235 18130 18130 18130 18130 0
64 20250313 205300 5201151235 18130 18130 18130 18130 0
65 20250313 205200 5201151235 18130 18130 18130 18130 0
66 20250313 205100 5201151235 18130 18130 18130 18130 0
67 20250313 205000 5201151235 18130 18130 18130 18130 0
68 20250313 204900 5201151235 18130 18130 18130 18130 0
69 20250313 204800 5201151235 18130 18130 18130 18130 0
70 20250313 204700 5201151235 18130 18130 18130 18130 0
71 20250313 204600 5201151235 18130 18130 18130 18130 0
72 20250313 204500 5201151235 18130 18130 18130 18130 0
73 20250313 204400 5201151235 18130 18130 18130 18130 0
74 20250313 204300 5201151235 18130 18130 18130 18130 0
75 20250313 204200 5201151235 18130 18130 18130 18130 0
76 20250313 204100 5201151235 18130 18130 18130 18130 0
77 20250313 204000 5201151235 18130 18130 18130 18130 0
78 20250313 203900 5201151235 18130 18130 18130 18130 0
79 20250313 203800 5201151235 18130 18130 18130 18130 0
80 20250313 203700 5201151235 18130 18130 18130 18130 0
81 20250313 203600 5201151235 18130 18130 18130 18130 0
82 20250313 203500 5201151235 18130 18130 18130 18130 0
83 20250313 203400 5201151235 18130 18130 18130 18130 0
84 20250313 203300 5201151235 18130 18130 18130 18130 0
85 20250313 203200 5201151235 18130 18130 18130 18130 0
86 20250313 203100 5201151235 18130 18130 18130 18130 0
87 20250313 203000 5201151235 18130 18130 18130 18130 0
88 20250313 202900 5201151235 18130 18130 18130 18130 0
89 20250313 202800 5201151235 18130 18130 18130 18130 0
90 20250313 202700 5201151235 18130 18130 18130 18130 0
91 20250313 202600 5201151235 18130 18130 18130 18130 0
92 20250313 202500 5201151235 18130 18130 18130 18130 3786
93 20250313 202400 5201151235 18130 18130 18130 18130 0
94 20250313 202300 5201151235 18130 18130 18130 18130 0
95 20250313 202200 5201151235 18130 18130 18130 18130 0
96 20250313 202100 5201151235 18130 18130 18130 18130 0
97 20250313 202000 5201151235 18130 18130 18130 18130 0
98 20250313 201900 5201151235 18130 18130 18130 18130 0
99 20250313 201800 5201151235 18130 18130 18130 18130 0
100 20250313 201700 5201151235 18130 18130 18130 18130 0
101 20250313 201600 5201151235 18130 18130 18130 18130 0
102 20250313 201500 5201151235 18130 18130 18130 18130 0
103 20250313 201400 5201151235 18130 18130 18130 18130 0
104 20250313 201300 5201151235 18130 18130 18130 18130 0
105 20250313 201200 5201151235 18130 18130 18130 18130 0
106 20250313 201100 5201151235 18130 18130 18130 18130 0
107 20250313 201000 5201151235 18130 18130 18130 18130 0
108 20250313 200900 5201151235 18130 18130 18130 18130 0
109 20250313 200800 5201151235 18130 18130 18130 18130 0
110 20250313 200700 5201151235 18130 18130 18130 18130 0
111 20250313 200600 5201151235 18130 18130 18130 18130 0
112 20250313 200500 5201151235 18130 18130 18130 18130 0
113 20250313 200400 5201151235 18130 18130 18130 18130 0
114 20250313 200300 5201151235 18130 18130 18130 18130 0
115 20250313 200200 5201151235 18130 18130 18130 18130 0
116 20250313 200100 5201151235 18130 18130 18130 18130 0
117 20250313 200000 5201151235 18130 18130 18130 18130 0
118 20250313 195900 5201151235 18130 18130 18130 18130 0
119 20250313 195800 5201151235 18130 18130 18130 18130 0
120 20250313 195700 5201151235 18130 18130 18130 18130 0
121 20250313 195600 5201151235 18130 18130 18130 18130 0
122 20250313 195500 5201151235 18130 18130 18130 18130 3786
123 20250313 195400 5201151235 18130 18130 18130 18130 0
124 20250313 195300 5201151235 18130 18130 18130 18130 0
125 20250313 195200 5201151235 18130 18130 18130 18130 0
126 20250313 195100 5201151235 18130 18130 18130 18130 0
127 20250313 195000 5201151235 18130 18130 18130 18130 0
128 20250313 194900 5201151235 18130 18130 18130 18130 0
129 20250313 194800 5201151235 18130 18130 18130 18130 0
130 20250313 194700 5201151235 18130 18130 18130 18130 0
131 20250313 194600 5201151235 18130 18130 18130 18130 0
132 20250313 194500 5201151235 18130 18130 18130 18130 0
133 20250313 194400 5201151235 18130 18130 18130 18130 0
134 20250313 194300 5201151235 18130 18130 18130 18130 0
135 20250313 194200 5201151235 18130 18130 18130 18130 0
136 20250313 194100 5201151235 18130 18130 18130 18130 0
137 20250313 194000 5201151235 18130 18130 18130 18130 0
138 20250313 193900 5201151235 18130 18130 18130 18130 0
139 20250313 193800 5201151235 18130 18130 18130 18130 0
140 20250313 193700 5201151235 18130 18130 18130 18130 0
141 20250313 193600 5201151235 18130 18130 18130 18130 0
142 20250313 193500 5201151235 18130 18130 18130 18130 0
143 20250313 193400 5201151235 18130 18130 18130 18130 0
144 20250313 193300 5201151235 18130 18130 18130 18130 0
145 20250313 193200 5201151235 18130 18130 18130 18130 0
146 20250313 193100 5201151235 18130 18130 18130 18130 0
147 20250313 193000 5201151235 18130 18130 18130 18130 0
148 20250313 192900 5201151235 18130 18130 18130 18130 0
149 20250313 192800 5201151235 18130 18130 18130 18130 0
150 20250313 192700 5201151235 18130 18130 18130 18130 0
151 20250313 192600 5201151235 18130 18130 18130 18130 0
152 20250313 192500 5201151235 18130 18130 18130 18130 3786
153 20250313 192400 5201151235 18130 18130 18130 18130 0
154 20250313 192300 5201151235 18130 18130 18130 18130 0
155 20250313 192200 5201151235 18130 18130 18130 18130 0
156 20250313 192100 5201151235 18130 18130 18130 18130 0
157 20250313 192000 5201151235 18130 18130 18130 18130 0
158 20250313 191900 5201151235 18130 18130 18130 18130 0
159 20250313 191800 5201151235 18130 18130 18130 18130 0
160 20250313 191700 5201151235 18130 18130 18130 18130 0
161 20250313 191600 5201151235 18130 18130 18130 18130 0
162 20250313 191500 5201151235 18130 18130 18130 18130 0
163 20250313 191400 5201151235 18130 18130 18130 18130 0
164 20250313 191300 5201151235 18130 18130 18130 18130 0
165 20250313 191200 5201151235 18130 18130 18130 18130 0
166 20250313 191100 5201151235 18130 18130 18130 18130 0
167 20250313 191000 5201151235 18130 18130 18130 18130 0
168 20250313 190900 5201151235 18130 18130 18130 18130 0
169 20250313 190800 5201151235 18130 18130 18130 18130 0
170 20250313 190700 5201151235 18130 18130 18130 18130 0
171 20250313 190600 5201151235 18130 18130 18130 18130 0
172 20250313 190500 5201151235 18130 18130 18130 18130 0
173 20250313 190400 5201151235 18130 18130 18130 18130 0
174 20250313 190300 5201151235 18130 18130 18130 18130 0
175 20250313 190200 5201151235 18130 18130 18130 18130 0
176 20250313 190100 5201151235 18130 18130 18130 18130 0
177 20250313 190000 5201151235 18130 18130 18130 18130 0
178 20250313 185900 5201151235 18130 18130 18130 18130 0
179 20250313 185800 5201151235 18130 18130 18130 18130 0
180 20250313 185700 5201151235 18130 18130 18130 18130 0
181 20250313 185600 5201151235 18130 18130 18130 18130 0
182 20250313 185500 5201151235 18130 18130 18130 18130 3786
183 20250313 185400 5201151235 18130 18130 18130 18130 0
184 20250313 185300 5201151235 18130 18130 18130 18130 0
185 20250313 185200 5201151235 18130 18130 18130 18130 0
186 20250313 185100 5201151235 18130 18130 18130 18130 0
187 20250313 185000 5201151235 18130 18130 18130 18130 0
188 20250313 184900 5201151235 18130 18130 18130 18130 0
189 20250313 184800 5201151235 18130 18130 18130 18130 0
190 20250313 184700 5201151235 18130 18130 18130 18130 0
191 20250313 184600 5201151235 18130 18130 18130 18130 0
192 20250313 184500 5201151235 18130 18130 18130 18130 0
193 20250313 184400 5201151235 18130 18130 18130 18130 0
194 20250313 184300 5201151235 18130 18130 18130 18130 0
195 20250313 184200 5201151235 18130 18130 18130 18130 0
196 20250313 184100 5201151235 18130 18130 18130 18130 0
197 20250313 184000 5201151235 18130 18130 18130 18130 0
198 20250313 183900 5201151235 18130 18130 18130 18130 0
199 20250313 183800 5201151235 18130 18130 18130 18130 0
200 20250313 183700 5201151235 18130 18130 18130 18130 0
201 20250313 183600 5201151235 18130 18130 18130 18130 0
202 20250313 183500 5201151235 18130 18130 18130 18130 0
203 20250313 183400 5201151235 18130 18130 18130 18130 0
204 20250313 183300 5201151235 18130 18130 18130 18130 0
205 20250313 183200 5201151235 18130 18130 18130 18130 0
206 20250313 183100 5201151235 18130 18130 18130 18130 0
207 20250313 183000 5201151235 18130 18130 18130 18130 0
208 20250313 182900 5201151235 18130 18130 18130 18130 0
209 20250313 182800 5201151235 18130 18130 18130 18130 0
210 20250313 182700 5201151235 18130 18130 18130 18130 0
211 20250313 182600 5201151235 18130 18130 18130 18130 0
212 20250313 182500 5201151235 18130 18130 18130 18130 3786
213 20250313 182400 5201151235 18130 18130 18130 18130 0
214 20250313 182300 5201151235 18130 18130 18130 18130 0
215 20250313 182200 5201151235 18130 18130 18130 18130 0
216 20250313 182100 5201151235 18130 18130 18130 18130 0
217 20250313 182000 5201151235 18130 18130 18130 18130 0
218 20250313 181900 5201151235 18130 18130 18130 18130 0
219 20250313 181800 5201151235 18130 18130 18130 18130 0
220 20250313 181700 5201151235 18130 18130 18130 18130 0
221 20250313 181600 5201151235 18130 18130 18130 18130 0
222 20250313 181500 5201151235 18130 18130 18130 18130 0
223 20250313 181400 5201151235 18130 18130 18130 18130 0
224 20250313 181300 5201151235 18130 18130 18130 18130 0
225 20250313 181200 5201151235 18130 18130 18130 18130 0
226 20250313 181100 5201151235 18130 18130 18130 18130 0
227 20250313 181000 5201151235 18130 18130 18130 18130 0
228 20250313 180900 5201151235 18130 18130 18130 18130 0
229 20250313 180800 5201151235 18130 18130 18130 18130 0
230 20250313 180700 5201151235 18130 18130 18130 18130 0
231 20250313 180600 5201151235 18130 18130 18130 18130 0
232 20250313 180500 5201151235 18130 18130 18130 18130 0
233 20250313 180400 5201151235 18130 18130 18130 18130 0
234 20250313 180300 5201151235 18130 18130 18130 18130 0
235 20250313 180200 5201151235 18130 18130 18130 18130 0
236 20250313 180100 5201151235 18130 18130 18130 18130 0
237 20250313 180000 5201151235 18130 18130 18130 18130 0
238 20250313 175900 5201151235 18130 18130 18130 18130 0
239 20250313 175800 5201151235 18130 18130 18130 18130 0
240 20250313 175700 5201151235 18130 18130 18130 18130 0
241 20250313 175600 5201151235 18130 18130 18130 18130 0
242 20250313 175500 5201151235 18130 18130 18130 18130 3786
243 20250313 175400 5201151235 18130 18130 18130 18130 0
244 20250313 175300 5201151235 18130 18130 18130 18130 0
245 20250313 175200 5201151235 18130 18130 18130 18130 0
246 20250313 175100 5201151235 18130 18130 18130 18130 0
247 20250313 175000 5201151235 18130 18130 18130 18130 0
248 20250313 174900 5201151235 18130 18130 18130 18130 0
249 20250313 174800 5201151235 18130 18130 18130 18130 0
250 20250313 174700 5201151235 18130 18130 18130 18130 0
251 20250313 174600 5201151235 18130 18130 18130 18130 0
252 20250313 174500 5201151235 18130 18130 18130 18130 0
253 20250313 174400 5201151235 18130 18130 18130 18130 0
254 20250313 174300 5201151235 18130 18130 18130 18130 0
255 20250313 174200 5201151235 18130 18130 18130 18130 0
256 20250313 174100 5201151235 18130 18130 18130 18130 0
257 20250313 174000 5201151235 18130 18130 18130 18130 0
258 20250313 173900 5201151235 18130 18130 18130 18130 0
259 20250313 173800 5201151235 18130 18130 18130 18130 0
260 20250313 173700 5201151235 18130 18130 18130 18130 0
261 20250313 173600 5201151235 18130 18130 18130 18130 0
262 20250313 173500 5201151235 18130 18130 18130 18130 0
263 20250313 173400 5201151235 18130 18130 18130 18130 0
264 20250313 173300 5201151235 18130 18130 18130 18130 0
265 20250313 173200 5201151235 18130 18130 18130 18130 0
266 20250313 173100 5201151235 18130 18130 18130 18130 0
267 20250313 173000 5201151235 18130 18130 18130 18130 0
268 20250313 172900 5201151235 18130 18130 18130 18130 0
269 20250313 172800 5201151235 18130 18130 18130 18130 0
270 20250313 172700 5201151235 18130 18130 18130 18130 0
271 20250313 172600 5201151235 18130 18130 18130 18130 0
272 20250313 172500 5201151235 18130 18130 18130 18130 3786
273 20250313 172400 5201151235 18130 18130 18130 18130 0
274 20250313 172300 5201151235 18130 18130 18130 18130 0
275 20250313 172200 5201151235 18130 18130 18130 18130 0
276 20250313 172100 5201151235 18130 18130 18130 18130 0
277 20250313 172000 5201151235 18130 18130 18130 18130 0
278 20250313 171900 5201151235 18130 18130 18130 18130 0
279 20250313 171800 5201151235 18130 18130 18130 18130 0
280 20250313 171700 5201151235 18130 18130 18130 18130 0
281 20250313 171600 5201151235 18130 18130 18130 18130 0
282 20250313 171500 5201151235 18130 18130 18130 18130 0
283 20250313 171400 5201151235 18130 18130 18130 18130 0
284 20250313 171300 5201151235 18130 18130 18130 18130 0
285 20250313 171200 5201151235 18130 18130 18130 18130 0
286 20250313 171100 5201151235 18130 18130 18130 18130 0
287 20250313 171000 5201151235 18130 18130 18130 18130 0
288 20250313 170900 5201151235 18130 18130 18130 18130 0
289 20250313 170800 5201151235 18130 18130 18130 18130 0
290 20250313 170700 5201151235 18130 18130 18130 18130 0
291 20250313 170600 5201151235 18130 18130 18130 18130 0
292 20250313 170500 5201151235 18130 18130 18130 18130 0
293 20250313 170400 5201151235 18130 18130 18130 18130 0
294 20250313 170300 5201151235 18130 18130 18130 18130 0
295 20250313 170200 5201151235 18130 18130 18130 18130 0
296 20250313 170100 5201151235 18130 18130 18130 18130 0
297 20250313 170000 5201151235 18130 18130 18130 18130 0
298 20250313 165900 5201151235 18130 18130 18130 18130 0
299 20250313 165800 5201151235 18130 18130 18130 18130 0
300 20250313 165700 5201151235 18130 18130 18130 18130 0
301 20250313 165600 5201151235 18130 18130 18130 18130 0
302 20250313 165500 5201151235 18130 18130 18130 18130 3786
303 20250313 165400 5201151235 18130 18130 18130 18130 0
304 20250313 165300 5201151235 18130 18130 18130 18130 0
305 20250313 165200 5201151235 18130 18130 18130 18130 0
306 20250313 165100 5201151235 18130 18130 18130 18130 0
307 20250313 165000 5201151235 18130 18130 18130 18130 0
308 20250313 164900 5201151235 18130 18130 18130 18130 0
309 20250313 164800 5201151235 18130 18130 18130 18130 0
310 20250313 164700 5201151235 18130 18130 18130 18130 0
311 20250313 164600 5201151235 18130 18130 18130 18130 0
312 20250313 164500 5201151235 18130 18130 18130 18130 0
313 20250313 164400 5201151235 18130 18130 18130 18130 0
314 20250313 164300 5201151235 18130 18130 18130 18130 0
315 20250313 164200 5201151235 18130 18130 18130 18130 0
316 20250313 164100 5201151235 18130 18130 18130 18130 0
317 20250313 164000 5201151235 18130 18130 18130 18130 0
318 20250313 163900 5201151235 18130 18130 18130 18130 0
319 20250313 163800 5201151235 18130 18130 18130 18130 0
320 20250313 163700 5201151235 18130 18130 18130 18130 0
321 20250313 163600 5201151235 18130 18130 18130 18130 0
322 20250313 163500 5201151235 18130 18130 18130 18130 0
323 20250313 163400 5201151235 18130 18130 18130 18130 0
324 20250313 163300 5201151235 18130 18130 18130 18130 0
325 20250313 163200 5201151235 18130 18130 18130 18130 0
326 20250313 163100 5201151235 18130 18130 18130 18130 0
327 20250313 163000 5201151235 18130 18130 18130 18130 0
328 20250313 162900 5201151235 18130 18130 18130 18130 0
329 20250313 162800 5201151235 18130 18130 18130 18130 0
330 20250313 162700 5201151235 18130 18130 18130 18130 0
331 20250313 162600 5201151235 18130 18130 18130 18130 0
332 20250313 162500 5201151235 18130 18130 18130 18130 3786
333 20250313 162400 5201151235 18130 18130 18130 18130 0
334 20250313 162300 5201151235 18130 18130 18130 18130 0
335 20250313 162200 5201151235 18130 18130 18130 18130 0
336 20250313 162100 5201151235 18130 18130 18130 18130 0
337 20250313 162000 5201151235 18130 18130 18130 18130 0
338 20250313 161900 5201151235 18130 18130 18130 18130 0
339 20250313 161800 5201151235 18130 18130 18130 18130 0
340 20250313 161700 5201151235 18130 18130 18130 18130 0
341 20250313 161600 5201151235 18130 18130 18130 18130 0
342 20250313 161500 5201151235 18130 18130 18130 18130 0
343 20250313 161400 5201151235 18130 18130 18130 18130 0
344 20250313 161300 5201151235 18130 18130 18130 18130 0
345 20250313 161200 5201151235 18130 18130 18130 18130 0
346 20250313 161100 5201151235 18130 18130 18130 18130 0
347 20250313 161000 5201151235 18130 18130 18130 18130 0
348 20250313 160900 5201151235 18130 18130 18130 18130 0
349 20250313 160800 5201151235 18130 18130 18130 18130 0
350 20250313 160700 5201151235 18130 18130 18130 18130 0
351 20250313 160600 5201151235 18130 18130 18130 18130 0
352 20250313 160500 5201151235 18130 18130 18130 18130 0
353 20250313 160400 5201151235 18130 18130 18130 18130 0
354 20250313 160300 5201151235 18130 18130 18130 18130 0
355 20250313 160200 5201151235 18130 18130 18130 18130 0
356 20250313 160100 5201151235 18130 18130 18130 18130 0
357 20250313 160000 5201151235 18130 18130 18130 18130 0
358 20250313 155900 5201151235 18130 18130 18130 18130 0
359 20250313 155800 5201151235 18130 18130 18130 18130 0
360 20250313 155700 5201151235 18130 18130 18130 18130 0
361 20250313 155600 5201151235 18130 18130 18130 18130 0
362 20250313 155500 5201151235 18130 18130 18130 18130 3786
363 20250313 155400 5201151235 18130 18130 18130 18130 0
364 20250313 155300 5201151235 18130 18130 18130 18130 0
365 20250313 155200 5201151235 18130 18130 18130 18130 0
366 20250313 155100 5201151235 18130 18130 18130 18130 0
367 20250313 155000 5201151235 18130 18130 18130 18130 0
368 20250313 154900 5201151235 18130 18130 18130 18130 0
369 20250313 154800 5201151235 18130 18130 18130 18130 0
370 20250313 154700 5201151235 18130 18130 18130 18130 0
371 20250313 154600 5201151235 18130 18130 18130 18130 0
372 20250313 154500 5201151235 18130 18130 18130 18130 0
373 20250313 154400 5201151235 18130 18130 18130 18130 0
374 20250313 154300 5201151235 18130 18130 18130 18130 0
375 20250313 154200 5201151235 18130 18130 18130 18130 0
376 20250313 154100 5201151235 18130 18130 18130 18130 0
377 20250313 154000 5201151235 18130 18130 18130 18130 0
378 20250313 153900 5201151235 18130 18130 18130 18130 0
379 20250313 153800 5201151235 18130 18130 18130 18130 0
380 20250313 153700 5201151235 18130 18130 18130 18130 0
381 20250313 153600 5201151235 18130 18130 18130 18130 0
382 20250313 153500 5201151235 18130 18130 18130 18130 0
383 20250313 153400 5201151235 18130 18130 18130 18130 0
384 20250313 153300 5201151235 18130 18130 18130 18130 0
385 20250313 153200 5201151235 18130 18130 18130 18130 0
386 20250313 153100 5201151235 18130 18130 18130 18130 0
387 20250313 153000 5201151235 18130 18130 18130 18130 3786
388 20250313 152900 5132511055 18250 18250 18250 18250 0
389 20250313 152800 5132511055 18250 18250 18250 18250 0
390 20250313 152700 5132511055 18250 18250 18250 18250 0
391 20250313 152600 5132511055 18250 18250 18250 18250 0
392 20250313 152500 5132511055 18250 18250 18250 18250 0
393 20250313 152400 5132511055 18250 18250 18250 18250 0
394 20250313 152300 5132511055 18250 18250 18250 18250 0
395 20250313 152200 5132511055 18250 18250 18250 18250 0
396 20250313 152100 5132511055 18250 18250 18250 18250 0
397 20250313 152000 5132511055 18250 18250 18250 18250 0
398 20250313 151900 5132511055 18250 18230 18250 18230 503
399 20250313 151800 5123337285 18230 18230 18230 18230 224
400 20250313 151700 5119253765 18240 18250 18250 18240 592
401 20250313 151600 5108452605 18250 18250 18250 18250 78
402 20250313 151500 5107029105 18250 18250 18250 18250 58
403 20250313 151400 5105970605 18240 18310 18310 18230 102
404 20250313 151300 5104109445 18320 18160 18320 18150 1287
405 20250313 151200 5080708265 18170 18260 18260 18170 2295
406 20250313 151100 5038940005 18210 18220 18260 18200 411
407 20250313 151000 5031456265 18200 18250 18300 18200 7124
408 20250313 150900 4901567445 18260 18260 18260 18260 18
409 20250313 150800 4901238765 18260 18270 18270 18260 1445
410 20250313 150700 4874850685 18270 18280 18290 18270 1304
411 20250313 150600 4851002965 18270 18270 18270 18270 208
412 20250313 150500 4847202805 18270 18290 18290 18270 873
413 20250313 150400 4831252135 18300 18300 18300 18300 0
414 20250313 150300 4831252135 18300 18300 18300 18300 2
415 20250313 150200 4831215535 18300 18280 18300 18270 9
416 20250313 150100 4831051015 18270 18270 18280 18270 109
417 20250313 150000 4829059575 18270 18280 18280 18270 265
418 20250313 145900 4824217525 18270 18270 18280 18270 249
419 20250313 145800 4819667755 18270 18270 18280 18270 423
420 20250313 145700 4811939295 18270 18270 18290 18270 570
421 20250313 145600 4801523235 18270 18270 18280 18270 1666
422 20250313 145500 4771082175 18270 18280 18290 18270 295
423 20250313 145400 4765689895 18280 18320 18320 18280 4437
424 20250313 145300 4684460295 18320 18330 18340 18320 387
425 20250313 145200 4677366235 18340 18320 18340 18320 20
426 20250313 145100 4676999815 18320 18320 18320 18320 101
427 20250313 145000 4675149495 18330 18330 18330 18330 184
428 20250313 144900 4671776775 18330 18330 18340 18330 250
429 20250313 144800 4667194215 18340 18330 18340 18330 117
430 20250313 144700 4665049595 18340 18360 18360 18340 620
431 20250313 144600 4653675005 18350 18350 18350 18350 16
432 20250313 144500 4653381405 18350 18360 18360 18350 139
433 20250313 144400 4650830485 18360 18360 18360 18360 5
434 20250313 144300 4650738685 18380 18380 18380 18380 100
435 20250313 144200 4648900685 18420 18390 18420 18360 1217
436 20250313 144100 4626527565 18420 18420 18420 18420 40
437 20250313 144000 4625790765 18420 18380 18420 18380 192
438 20250313 143900 4622261765 18380 18380 18380 18380 253
439 20250313 143800 4617611625 18380 18370 18380 18370 317
440 20250313 143700 4611788165 18380 18420 18420 18380 221
441 20250313 143600 4607725585 18370 18370 18370 18370 0
442 20250313 143500 4607725585 18370 18370 18370 18370 15
443 20250313 143400 4607450035 18370 18370 18370 18370 200
444 20250313 143300 4603776035 18370 18380 18380 18370 113
445 20250313 143200 4601699785 18380 18380 18390 18380 186
446 20250313 143100 4598280105 18390 18410 18410 18390 413
447 20250313 143000 4590683815 18430 18430 18430 18430 0
448 20250313 142900 4590683815 18430 18400 18430 18400 130
449 20250313 142800 4588289295 18400 18410 18410 18400 5
450 20250313 142700 4588197285 18400 18410 18410 18400 11
451 20250313 142600 4587994875 18430 18430 18430 18430 0
452 20250313 142500 4587994875 18430 18420 18430 18420 27
453 20250313 142400 4587497435 18430 18430 18430 18380 134
454 20250313 142300 4585034265 18380 18380 18380 18380 62
455 20250313 142200 4583894705 18380 18370 18380 18360 55
456 20250313 142100 4582884855 18370 18370 18370 18360 300
457 20250313 142000 4577375525 18380 18400 18410 18380 3422
458 20250313 141900 4514459455 18400 18440 18440 18400 788
459 20250313 141800 4499960135 18400 18440 18440 18400 814
460 20250313 141700 4484974285 18410 18430 18450 18410 621
461 20250313 141600 4473540555 18450 18430 18450 18420 45
462 20250313 141500 4472711285 18420 18460 18460 18420 534
463 20250313 141400 4462861565 18460 18460 18460 18460 706
464 20250313 141300 4449828805 18460 18430 18460 18430 403
465 20250313 141200 4442395465 18430 18430 18430 18430 14
466 20250313 141100 4442137445 18430 18430 18430 18430 1
467 20250313 141000 4442119015 18430 18430 18430 18430 0
468 20250313 140900 4442119015 18430 18430 18430 18430 5
469 20250313 140800 4442026865 18450 18450 18450 18450 3
470 20250313 140700 4441971515 18390 18390 18390 18390 0
471 20250313 140600 4441971515 18390 18390 18390 18390 111
472 20250313 140500 4439930225 18390 18450 18450 18390 169
473 20250313 140400 4436821185 18400 18440 18440 18400 84
474 20250313 140300 4435273955 18420 18420 18420 18420 1378
475 20250313 140200 4409891195 18470 18470 18470 18470 1
476 20250313 140100 4409872725 18410 18420 18470 18410 54
477 20250313 140000 4408878485 18410 18410 18410 18410 5
478 20250313 135900 4408786435 18410 18410 18410 18410 0
479 20250313 135800 4408786435 18410 18440 18440 18410 32
480 20250313 135700 4408197015 18500 18480 18500 18450 1096
481 20250313 135600 4387972845 18540 18470 18540 18470 353
482 20250313 135500 4381444515 18480 18400 18480 18400 1526
483 20250313 135400 4353304435 18380 18390 18400 18380 25
484 20250313 135300 4352844675 18380 18390 18390 18370 214
485 20250313 135200 4348911365 18390 18390 18390 18390 7
486 20250313 135100 4348782635 18400 18400 18400 18400 144
487 20250313 135000 4346133035 18400 18400 18400 18400 16
488 20250313 134900 4345838635 18410 18420 18420 18410 36
489 20250313 134800 4345175525 18430 18430 18430 18430 1
490 20250313 134700 4345157095 18410 18400 18410 18400 444
491 20250313 134600 4336984055 18390 18370 18390 18370 118
492 20250313 134500 4334815555 18360 18360 18360 18360 5
493 20250313 134400 4334723755 18360 18350 18360 18350 224
494 20250313 134300 4330612845 18360 18360 18360 18360 1
495 20250313 134200 4330594485 18350 18350 18350 18350 4
496 20250313 134100 4330521085 18340 18350 18350 18340 29
497 20250313 134000 4329989055 18360 18390 18390 18360 3246
498 20250313 133900 4270340155 18390 18390 18390 18390 0
499 20250313 133800 4270340155 18390 18400 18400 18390 107
500 20250313 133700 4268372105 18400 18410 18410 18400 166
501 20250313 133600 4265317045 18410 18410 18410 18410 91
502 20250313 133500 4263641735 18410 18410 18410 18410 3
503 20250313 133400 4263586505 18410 18390 18410 18390 25
504 20250313 133300 4263126355 18400 18400 18400 18400 24
505 20250313 133200 4262684755 18400 18400 18400 18400 101
506 20250313 133100 4260826355 18380 18410 18410 18380 547
507 20250313 133000 4250771105 18410 18380 18410 18380 126
508 20250313 132900 4248455095 18410 18400 18410 18380 105
509 20250313 132800 4246523005 18380 18400 18400 18380 14
510 20250313 132700 4246265565 18400 18390 18400 18380 197
511 20250313 132600 4242642765 18400 18390 18400 18390 118
512 20250313 132500 4240471615 18390 18370 18390 18370 161
513 20250313 132400 4237511795 18380 18380 18380 18380 62
514 20250313 132300 4236372235 18330 18360 18360 18330 353
515 20250313 132200 4229893365 18360 18360 18360 18360 99
516 20250313 132100 4228075725 18360 18360 18360 18360 15
517 20250313 132000 4227800325 18360 18370 18380 18360 310
518 20250313 131900 4222105925 18400 18400 18400 18400 12
519 20250313 131800 4221885125 18350 18410 18410 18340 211
520 20250313 131700 4218012555 18410 18370 18410 18370 22
521 20250313 131600 4217608215 18370 18340 18370 18340 34
522 20250313 131500 4216984475 18340 18320 18340 18300 473
523 20250313 131400 4208327635 18330 18320 18330 18320 394
524 20250313 131300 4201105815 18330 18330 18330 18330 19
525 20250313 131200 4200757545 18330 18330 18330 18330 61
526 20250313 131100 4199639415 18330 18300 18330 18300 101
527 20250313 131000 4197789035 18280 18280 18280 18280 7
528 20250313 130900 4197661075 18320 18310 18320 18260 120
529 20250313 130800 4195464805 18260 18250 18310 18250 253
530 20250313 130700 4190842255 18250 18250 18280 18250 793
531 20250313 130600 4176365005 18250 18260 18270 18250 1728
532 20250313 130500 4144816535 18260 18260 18270 18260 22
533 20250313 130400 4144414805 18260 18260 18280 18260 2386
534 20250313 130300 4100846425 18260 18260 18260 18250 4586
535 20250313 130200 4017146105 18250 18260 18260 18250 1299
536 20250313 130100 3993429790 18260 18270 18270 18260 694
537 20250313 130000 3980756480 18280 18310 18310 18280 3385
538 20250313 125900 3918803290 18320 18330 18330 18320 434
539 20250313 125800 3910850840 18330 18330 18330 18330 289
540 20250313 125700 3905553470 18330 18320 18330 18320 95
541 20250313 125600 3903812770 18320 18310 18320 18310 37
542 20250313 125500 3903135080 18320 18320 18330 18300 370
543 20250313 125400 3896358880 18310 18310 18310 18300 360
544 20250313 125300 3889768000 18310 18310 18310 18300 397
545 20250313 125200 3882501180 18310 18310 18320 18310 291
546 20250313 125100 3877172900 18320 18310 18320 18300 590
547 20250313 125000 3866369850 18310 18330 18350 18310 966
548 20250313 124900 3848676120 18330 18360 18360 18330 441
549 20250313 124800 3840590430 18360 18410 18410 18340 415
550 20250313 124700 3832975930 18400 18410 18410 18390 114
551 20250313 124600 3830878240 18410 18420 18420 18350 1701
552 20250313 124500 3799601530 18390 18400 18400 18390 362
553 20250313 124400 3792943790 18400 18410 18460 18390 572
554 20250313 124300 3782416970 18410 18400 18410 18400 61
555 20250313 124200 3781294170 18410 18440 18440 18380 4201
556 20250313 124100 3703972010 18430 18480 18480 18430 571
557 20250313 124000 3693434800 18460 18480 18490 18460 7
558 20250313 123900 3693305410 18490 18480 18500 18470 903
559 20250313 123800 3676621200 18470 18460 18470 18450 319
560 20250313 123700 3670732590 18460 18510 18510 18460 2145
561 20250313 123600 3631069780 18510 18540 18540 18510 1229
562 20250313 123500 3608310960 18540 18570 18570 18540 313
563 20250313 123400 3602503990 18600 18600 18600 18600 150
564 20250313 123300 3599713990 18620 18540 18620 18540 92
565 20250313 123200 3598004890 18550 18550 18550 18540 138
566 20250313 123100 3595445440 18550 18540 18560 18530 187
567 20250313 123000 3591978630 18540 18570 18570 18540 989
568 20250313 122900 3573631810 18570 18570 18580 18570 66
569 20250313 122800 3572406060 18570 18600 18600 18570 160
570 20250313 122700 3569433200 18600 18590 18600 18590 107
571 20250313 122600 3567444050 18590 18590 18590 18590 26
572 20250313 122500 3566960710 18570 18630 18640 18570 379
573 20250313 122400 3559915920 18640 18620 18640 18620 74
574 20250313 122300 3558537160 18600 18630 18630 18600 360
575 20250313 122200 3551839500 18610 18610 18610 18600 29
576 20250313 122100 3551300010 18620 18610 18620 18610 26
577 20250313 122000 3550815950 18600 18600 18600 18600 1
578 20250313 121900 3550797350 18600 18600 18600 18600 45
579 20250313 121800 3549960350 18600 18570 18600 18570 66
580 20250313 121700 3548734700 18560 18570 18570 18560 102
581 20250313 121600 3546841520 18560 18640 18640 18560 5364
582 20250313 121500 3447038930 18640 18640 18640 18640 88
583 20250313 121400 3445398610 18640 18640 18640 18640 4
584 20250313 121300 3445324050 18640 18640 18640 18630 55
585 20250313 121200 3444298920 18640 18640 18640 18640 39
586 20250313 121100 3443571960 18630 18630 18630 18630 106
587 20250313 121000 3441597180 18640 18640 18640 18640 2
588 20250313 120900 3441559900 18630 18630 18640 18630 571
589 20250313 120800 3430921660 18640 18650 18680 18640 46
590 20250313 120700 3430063750 18680 18630 18680 18620 153
591 20250313 120600 3427214480 18620 18630 18650 18620 1701
592 20250313 120500 3395530170 18630 18670 18670 18630 4527
593 20250313 120400 3311113080 18670 18690 18690 18670 1572
594 20250313 120300 3281755320 18680 18710 18710 18680 40
595 20250313 120200 3281007970 18680 18680 18680 18680 0
596 20250313 120100 3281007970 18680 18690 18710 18680 215
597 20250313 120000 3276990150 18690 18690 18690 18680 58
598 20250313 115900 3275906230 18690 18700 18710 18690 1577
599 20250313 115800 3246420910 18700 18710 18710 18700 20
600 20250313 115700 3246046840 18710 18700 18710 18700 12
601 20250313 115600 3245822430 18700 18710 18710 18700 13
602 20250313 115500 3245579280 18700 18690 18700 18680 287
603 20250313 115400 3240216420 18670 18700 18700 18670 792
604 20250313 115300 3225419740 18700 18690 18700 18690 105
605 20250313 115200 3223457180 18690 18690 18690 18690 108
606 20250313 115100 3221438660 18690 18690 18690 18690 5
607 20250313 115000 3221345210 18690 18690 18690 18690 5
608 20250313 114900 3221251760 18690 18690 18690 18690 20
609 20250313 114800 3220877960 18680 18680 18680 18680 0
610 20250313 114700 3220877960 18680 18680 18680 18680 253
611 20250313 114600 3216151920 18680 18680 18680 18680 105
612 20250313 114500 3214190520 18670 18670 18670 18670 557
613 20250313 114400 3203791330 18680 18710 18720 18680 1324
614 20250313 114300 3179023330 18710 18710 18720 18710 43
615 20250313 114200 3178218790 18730 18720 18730 18720 59
616 20250313 114100 3177114300 18710 18710 18710 18710 13
617 20250313 114000 3176871070 18710 18710 18710 18710 123
618 20250313 113900 3174569740 18700 18700 18700 18700 5
619 20250313 113800 3174476240 18710 18710 18710 18700 102
620 20250313 113700 3172568660 18670 18690 18730 18670 1103
621 20250313 113600 3151960510 18690 18710 18730 18690 1995
622 20250313 113500 3114654560 18710 18720 18720 18710 255
623 20250313 113400 3109883060 18720 18730 18740 18710 21
624 20250313 113300 3109489950 18710 18730 18730 18710 1897
625 20250313 113200 3073972730 18760 18720 18770 18720 41
626 20250313 113100 3073204720 18710 18760 18760 18710 4240
627 20250313 113000 2993839940 18780 18790 18790 18770 278
628 20250313 112900 2988620090 18800 18800 18800 18800 1
629 20250313 112800 2988601290 18850 18860 18860 18850 33
630 20250313 112700 2987979230 18770 18760 18770 18750 18
631 20250313 112600 2987641440 18750 18760 18760 18750 6
632 20250313 112500 2987528910 18830 18780 18910 18750 174
633 20250313 112400 2984251150 18780 18770 18900 18770 134
634 20250313 112300 2981728220 18740 18750 18750 18740 164
635 20250313 112200 2978653620 18750 18740 18750 18740 27
636 20250313 112100 2978147550 18740 18720 18740 18720 108
637 20250313 112000 2976123840 18720 18730 18730 18720 58
638 20250313 111900 2975037940 18730 18730 18730 18730 131
639 20250313 111800 2972584310 18730 18730 18730 18730 6
640 20250313 111700 2972471930 18740 18740 18740 18740 10
641 20250313 111600 2972284530 18710 18740 18740 18710 726
642 20250313 111500 2958697100 18730 18730 18730 18730 5
643 20250313 111400 2958603450 18720 18740 18740 18710 23
644 20250313 111300 2958172950 18710 18710 18710 18710 40
645 20250313 111200 2957424550 18720 18700 18720 18700 113
646 20250313 111100 2955309970 18700 18710 18710 18700 494
647 20250313 111000 2946068450 18740 18710 18740 18700 1201
648 20250313 110900 2923609500 18710 18710 18710 18710 0
649 20250313 110800 2923609500 18710 18720 18730 18710 194
650 20250313 110700 2919977420 18720 18710 18730 18710 636
651 20250313 110600 2908069000 18730 18710 18730 18710 21
652 20250313 110500 2907676070 18700 18700 18700 18700 330
653 20250313 110400 2901505070 18700 18700 18700 18700 5
654 20250313 110300 2901411570 18700 18680 18700 18680 22
655 20250313 110200 2901000470 18680 18700 18700 18680 970
656 20250313 110100 2882874790 18690 18730 18730 18690 667
657 20250313 110000 2870404520 18730 18730 18730 18730 9
658 20250313 105900 2870235950 18680 18710 18710 18680 1903
659 20250313 105800 2834644930 18710 18780 18780 18710 1888
660 20250313 105700 2799279220 18790 18800 18800 18790 154
661 20250313 105600 2796385520 18800 18820 18820 18800 58
662 20250313 105500 2795294120 18820 18820 18820 18820 50
663 20250313 105400 2794353120 18820 18850 18850 18810 227
664 20250313 105300 2790080710 18850 18870 18870 18850 365
665 20250313 105200 2783199640 18870 18870 18870 18860 34
666 20250313 105100 2782558150 18870 18870 18870 18870 86
667 20250313 105000 2780935330 18870 18850 18870 18850 58
668 20250313 104900 2779841670 18850 18860 18860 18850 72
669 20250313 104800 2778483950 18870 18870 18870 18870 0
670 20250313 104700 2778483950 18870 18860 18870 18800 2329
671 20250313 104600 2734695360 18840 18860 18860 18830 654
672 20250313 104500 2722371150 18860 18950 18950 18860 1870
673 20250313 104400 2687059270 18960 18950 18960 18920 1180
674 20250313 104300 2664704910 18950 18950 18950 18950 5
675 20250313 104200 2664610160 18950 18960 18960 18950 40
676 20250313 104100 2663852150 18970 18970 18970 18970 44
677 20250313 104000 2663017470 18970 18970 18970 18950 226
678 20250313 103900 2658730730 18970 19010 19030 18970 91
679 20250313 103800 2657001040 19020 18950 19020 18950 198
680 20250313 103700 2653236580 19020 19020 19020 19020 1
681 20250313 103600 2653217560 19020 18940 19020 18940 974
682 20250313 103500 2634702310 18940 18940 18940 18940 1
683 20250313 103400 2634683370 18930 18930 18930 18930 204
684 20250313 103300 2630821650 18920 18990 18990 18920 22
685 20250313 103200 2630403940 19000 19040 19040 18920 606
686 20250313 103100 2618899970 19040 18960 19040 18960 244
687 20250313 103000 2614266340 18920 18920 18960 18910 387
688 20250313 102900 2606940220 18920 18920 18920 18920 15
689 20250313 102800 2606656420 18950 18960 18960 18950 30
690 20250313 102700 2606087720 18960 18960 18960 18960 1
691 20250313 102600 2606068760 18960 18920 18970 18910 188
692 20250313 102500 2602513060 18920 18990 19000 18920 293
693 20250313 102400 2596951020 18950 18900 18990 18900 337
694 20250313 102300 2590566100 18900 18890 18900 18890 2
695 20250313 102200 2590528310 18930 18870 18930 18870 1632
696 20250313 102100 2559732410 18870 18900 18910 18870 1520
697 20250313 102000 2531042320 18880 18880 18880 18870 61
698 20250313 101900 2529890660 18870 18880 18880 18870 169
699 20250313 101800 2526701070 18910 18860 18910 18860 56
700 20250313 101700 2525643310 18870 18930 18930 18870 100
701 20250313 101600 2523755120 18930 18870 18940 18870 216
702 20250313 101500 2519671670 18870 18790 18870 18790 878
703 20250313 101400 2503132410 18790 18780 18790 18770 195
704 20250313 101300 2499470600 18790 18790 18790 18790 121
705 20250313 101200 2497197010 18790 18810 18810 18790 411
706 20250313 101100 2489468550 18810 18830 18830 18810 237
707 20250313 101000 2485009960 18830 18800 18830 18800 17
708 20250313 100900 2484690000 18840 18830 18840 18830 11
709 20250313 100800 2484482790 18770 18780 18830 18770 1654
710 20250313 100700 2453394720 18780 18770 18800 18770 1636
711 20250313 100600 2422651080 18800 18800 18800 18780 290
712 20250313 100500 2417203950 18830 18820 18830 18800 232
713 20250313 100400 2412839090 18820 18790 18820 18780 237
714 20250313 100300 2408382770 18800 18800 18800 18790 31
715 20250313 100200 2407800140 18810 18730 18810 18730 272
716 20250313 100100 2402700040 18720 18730 18740 18720 290
717 20250313 100000 2397270990 18720 18760 18760 18710 977
718 20250313 095900 2378965050 18760 18800 18810 18750 2083
719 20250313 095800 2339866230 18800 18890 18890 18790 2091
720 20250313 095700 2300570480 18890 18820 18890 18820 546
721 20250313 095600 2290264880 18770 18840 18840 18770 1102
722 20250313 095500 2269569040 18790 18790 18850 18770 624
723 20250313 095400 2257839980 18780 18780 18780 18760 547
724 20250313 095300 2247571750 18760 18820 18820 18760 2696
725 20250313 095200 2196895000 18830 18850 18850 18830 840
726 20250313 095100 2181072190 18850 18900 18900 18830 1185
727 20250313 095000 2158717810 18900 18910 18910 18900 520
728 20250313 094900 2148885310 18880 18890 18940 18860 488
729 20250313 094800 2139674510 18940 18930 18950 18870 2015
730 20250313 094700 2101598150 18930 18990 18990 18920 1758
731 20250313 094600 2068295070 18990 19050 19050 18980 179
732 20250313 094500 2064894000 18990 19010 19010 18990 146
733 20250313 094400 2062120680 19000 19090 19090 19000 229
734 20250313 094300 2057767320 19090 19060 19090 19000 152
735 20250313 094200 2054870440 19060 19020 19060 18990 609
736 20250313 094100 2043287610 19020 19020 19070 19020 84
737 20250313 094000 2041689080 19020 19040 19050 19020 164
738 20250313 093900 2038565650 19040 19010 19040 19010 50
739 20250313 093800 2037614310 19000 19040 19040 19000 68
740 20250313 093700 2036321110 19060 19060 19070 19050 407
741 20250313 093600 2028566110 19050 18960 19050 18960 319
742 20250313 093500 2022503560 18950 18990 18990 18950 1749
743 20250313 093400 1989354790 18980 18970 19000 18960 916
744 20250313 093300 1971969210 18980 19000 19000 18970 599
745 20250313 093200 1960596750 19000 19040 19040 18990 2222
746 20250313 093100 1918378070 19020 19040 19040 19020 278
747 20250313 093000 1913089510 19020 19020 19030 19010 323
748 20250313 092900 1906947750 19020 19020 19020 19015 583
749 20250313 092800 1895859240 19020 19010 19070 19010 883
750 20250313 092700 1879070530 19020 19080 19080 19020 2261
751 20250313 092600 1836035750 19070 19070 19070 19050 526
752 20250313 092500 1826009200 19070 19080 19100 19070 520
753 20250313 092400 1816088150 19100 19060 19110 19060 763
754 20250313 092300 1801521530 19060 19080 19080 19060 107
755 20250313 092200 1799480300 19080 19100 19110 19070 740
756 20250313 092100 1785361860 19080 19080 19090 19070 223
757 20250313 092000 1781107610 19080 19110 19110 19080 419
758 20250313 091900 1773110050 19140 19050 19140 19030 216
759 20250313 091800 1768987990 19050 19030 19080 19030 99
760 20250313 091700 1767103190 19030 19060 19080 19030 1405
761 20250313 091600 1740327400 19070 19140 19140 19070 595
762 20250313 091500 1728964980 19130 19060 19150 19060 322
763 20250313 091400 1722806360 19060 19060 19060 19010 2793
764 20250313 091300 1669649260 19060 19240 19240 19060 3307
765 20250313 091200 1606360730 19160 19220 19260 19160 2879
766 20250313 091100 1551107020 19220 19230 19290 19200 1668
767 20250313 091000 1519061950 19240 19240 19240 19220 1149
768 20250313 090900 1496955510 19240 19310 19350 19220 2550
769 20250313 090800 1447852850 19310 19240 19310 19210 1367
770 20250313 090700 1421576040 19220 19150 19240 19150 969
771 20250313 090600 1402956470 19150 19230 19290 19150 3236
772 20250313 090500 1340821290 19220 19430 19440 19190 5751
773 20250313 090400 1230023250 19350 19450 19470 19350 2745
774 20250313 090300 1176752780 19450 19680 19680 19440 6061
775 20250313 090200 1058226460 19680 19710 19780 19680 6004
776 20250313 090100 939847210 19720 19890 19950 19630 20267
777 20250313 090000 538830050 19880 19430 19970 19430 27305