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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

753
361390/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,213100,1738246870,19100,19100,19100,19100,2983
20250314,213000,1738246870,19100,19100,19100,19100,0
20250314,212900,1738246870,19100,19100,19100,19100,0
20250314,212800,1738246870,19100,19100,19100,19100,0
20250314,212700,1738246870,19100,19100,19100,19100,0
20250314,212600,1738246870,19100,19100,19100,19100,0
20250314,212500,1738246870,19100,19100,19100,19100,0
20250314,212400,1738246870,19100,19100,19100,19100,0
20250314,212300,1738246870,19100,19100,19100,19100,0
20250314,212200,1738246870,19100,19100,19100,19100,0
20250314,212100,1738246870,19100,19100,19100,19100,0
20250314,212000,1738246870,19100,19100,19100,19100,0
20250314,211900,1738246870,19100,19100,19100,19100,0
20250314,211800,1738246870,19100,19100,19100,19100,0
20250314,211700,1738246870,19100,19100,19100,19100,0
20250314,211600,1738246870,19100,19100,19100,19100,0
20250314,211500,1738246870,19100,19100,19100,19100,0
20250314,211400,1738246870,19100,19100,19100,19100,0
20250314,211300,1738246870,19100,19100,19100,19100,0
20250314,211200,1738246870,19100,19100,19100,19100,0
20250314,211100,1738246870,19100,19100,19100,19100,0
20250314,211000,1738246870,19100,19100,19100,19100,0
20250314,210900,1738246870,19100,19100,19100,19100,0
20250314,210800,1738246870,19100,19100,19100,19100,0
20250314,210700,1738246870,19100,19100,19100,19100,0
20250314,210600,1738246870,19100,19100,19100,19100,0
20250314,210500,1738246870,19100,19100,19100,19100,0
20250314,210400,1738246870,19100,19100,19100,19100,0
20250314,210300,1738246870,19100,19100,19100,19100,0
20250314,210200,1738246870,19100,19100,19100,19100,0
20250314,210100,1738246870,19100,19100,19100,19100,2983
20250314,210000,1738246870,19100,19100,19100,19100,0
20250314,205900,1738246870,19100,19100,19100,19100,0
20250314,205800,1738246870,19100,19100,19100,19100,0
20250314,205700,1738246870,19100,19100,19100,19100,0
20250314,205600,1738246870,19100,19100,19100,19100,0
20250314,205500,1738246870,19100,19100,19100,19100,0
20250314,205400,1738246870,19100,19100,19100,19100,0
20250314,205300,1738246870,19100,19100,19100,19100,0
20250314,205200,1738246870,19100,19100,19100,19100,0
20250314,205100,1738246870,19100,19100,19100,19100,0
20250314,205000,1738246870,19100,19100,19100,19100,0
20250314,204900,1738246870,19100,19100,19100,19100,0
20250314,204800,1738246870,19100,19100,19100,19100,0
20250314,204700,1738246870,19100,19100,19100,19100,0
20250314,204600,1738246870,19100,19100,19100,19100,0
20250314,204500,1738246870,19100,19100,19100,19100,0
20250314,204400,1738246870,19100,19100,19100,19100,0
20250314,204300,1738246870,19100,19100,19100,19100,0
20250314,204200,1738246870,19100,19100,19100,19100,0
20250314,204100,1738246870,19100,19100,19100,19100,0
20250314,204000,1738246870,19100,19100,19100,19100,0
20250314,203900,1738246870,19100,19100,19100,19100,0
20250314,203800,1738246870,19100,19100,19100,19100,0
20250314,203700,1738246870,19100,19100,19100,19100,0
20250314,203600,1738246870,19100,19100,19100,19100,0
20250314,203500,1738246870,19100,19100,19100,19100,0
20250314,203400,1738246870,19100,19100,19100,19100,0
20250314,203300,1738246870,19100,19100,19100,19100,0
20250314,203200,1738246870,19100,19100,19100,19100,0
20250314,203100,1738246870,19100,19100,19100,19100,2983
20250314,203000,1738246870,19100,19100,19100,19100,0
20250314,202900,1738246870,19100,19100,19100,19100,0
20250314,202800,1738246870,19100,19100,19100,19100,0
20250314,202700,1738246870,19100,19100,19100,19100,0
20250314,202600,1738246870,19100,19100,19100,19100,0
20250314,202500,1738246870,19100,19100,19100,19100,0
20250314,202400,1738246870,19100,19100,19100,19100,0
20250314,202300,1738246870,19100,19100,19100,19100,0
20250314,202200,1738246870,19100,19100,19100,19100,0
20250314,202100,1738246870,19100,19100,19100,19100,0
20250314,202000,1738246870,19100,19100,19100,19100,0
20250314,201900,1738246870,19100,19100,19100,19100,0
20250314,201800,1738246870,19100,19100,19100,19100,0
20250314,201700,1738246870,19100,19100,19100,19100,0
20250314,201600,1738246870,19100,19100,19100,19100,0
20250314,201500,1738246870,19100,19100,19100,19100,0
20250314,201400,1738246870,19100,19100,19100,19100,0
20250314,201300,1738246870,19100,19100,19100,19100,0
20250314,201200,1738246870,19100,19100,19100,19100,0
20250314,201100,1738246870,19100,19100,19100,19100,0
20250314,201000,1738246870,19100,19100,19100,19100,0
20250314,200900,1738246870,19100,19100,19100,19100,0
20250314,200800,1738246870,19100,19100,19100,19100,0
20250314,200700,1738246870,19100,19100,19100,19100,0
20250314,200600,1738246870,19100,19100,19100,19100,0
20250314,200500,1738246870,19100,19100,19100,19100,0
20250314,200400,1738246870,19100,19100,19100,19100,0
20250314,200300,1738246870,19100,19100,19100,19100,0
20250314,200200,1738246870,19100,19100,19100,19100,0
20250314,200100,1738246870,19100,19100,19100,19100,2983
20250314,200000,1738246870,19100,19100,19100,19100,0
20250314,195900,1738246870,19100,19100,19100,19100,0
20250314,195800,1738246870,19100,19100,19100,19100,0
20250314,195700,1738246870,19100,19100,19100,19100,0
20250314,195600,1738246870,19100,19100,19100,19100,0
20250314,195500,1738246870,19100,19100,19100,19100,0
20250314,195400,1738246870,19100,19100,19100,19100,0
20250314,195300,1738246870,19100,19100,19100,19100,0
20250314,195200,1738246870,19100,19100,19100,19100,0
20250314,195100,1738246870,19100,19100,19100,19100,0
20250314,195000,1738246870,19100,19100,19100,19100,0
20250314,194900,1738246870,19100,19100,19100,19100,0
20250314,194800,1738246870,19100,19100,19100,19100,0
20250314,194700,1738246870,19100,19100,19100,19100,0
20250314,194600,1738246870,19100,19100,19100,19100,0
20250314,194500,1738246870,19100,19100,19100,19100,0
20250314,194400,1738246870,19100,19100,19100,19100,0
20250314,194300,1738246870,19100,19100,19100,19100,0
20250314,194200,1738246870,19100,19100,19100,19100,0
20250314,194100,1738246870,19100,19100,19100,19100,0
20250314,194000,1738246870,19100,19100,19100,19100,0
20250314,193900,1738246870,19100,19100,19100,19100,0
20250314,193800,1738246870,19100,19100,19100,19100,0
20250314,193700,1738246870,19100,19100,19100,19100,0
20250314,193600,1738246870,19100,19100,19100,19100,0
20250314,193500,1738246870,19100,19100,19100,19100,0
20250314,193400,1738246870,19100,19100,19100,19100,0
20250314,193300,1738246870,19100,19100,19100,19100,0
20250314,193200,1738246870,19100,19100,19100,19100,0
20250314,193100,1738246870,19100,19100,19100,19100,2983
20250314,193000,1738246870,19100,19100,19100,19100,0
20250314,192900,1738246870,19100,19100,19100,19100,0
20250314,192800,1738246870,19100,19100,19100,19100,0
20250314,192700,1738246870,19100,19100,19100,19100,0
20250314,192600,1738246870,19100,19100,19100,19100,0
20250314,192500,1738246870,19100,19100,19100,19100,0
20250314,192400,1738246870,19100,19100,19100,19100,0
20250314,192300,1738246870,19100,19100,19100,19100,0
20250314,192200,1738246870,19100,19100,19100,19100,0
20250314,192100,1738246870,19100,19100,19100,19100,0
20250314,192000,1738246870,19100,19100,19100,19100,0
20250314,191900,1738246870,19100,19100,19100,19100,0
20250314,191800,1738246870,19100,19100,19100,19100,0
20250314,191700,1738246870,19100,19100,19100,19100,0
20250314,191600,1738246870,19100,19100,19100,19100,0
20250314,191500,1738246870,19100,19100,19100,19100,0
20250314,191400,1738246870,19100,19100,19100,19100,0
20250314,191300,1738246870,19100,19100,19100,19100,0
20250314,191200,1738246870,19100,19100,19100,19100,0
20250314,191100,1738246870,19100,19100,19100,19100,0
20250314,191000,1738246870,19100,19100,19100,19100,0
20250314,190900,1738246870,19100,19100,19100,19100,0
20250314,190800,1738246870,19100,19100,19100,19100,0
20250314,190700,1738246870,19100,19100,19100,19100,0
20250314,190600,1738246870,19100,19100,19100,19100,0
20250314,190500,1738246870,19100,19100,19100,19100,0
20250314,190400,1738246870,19100,19100,19100,19100,0
20250314,190300,1738246870,19100,19100,19100,19100,0
20250314,190200,1738246870,19100,19100,19100,19100,0
20250314,190100,1738246870,19100,19100,19100,19100,2983
20250314,190000,1738246870,19100,19100,19100,19100,0
20250314,185900,1738246870,19100,19100,19100,19100,0
20250314,185800,1738246870,19100,19100,19100,19100,0
20250314,185700,1738246870,19100,19100,19100,19100,0
20250314,185600,1738246870,19100,19100,19100,19100,0
20250314,185500,1738246870,19100,19100,19100,19100,0
20250314,185400,1738246870,19100,19100,19100,19100,0
20250314,185300,1738246870,19100,19100,19100,19100,0
20250314,185200,1738246870,19100,19100,19100,19100,0
20250314,185100,1738246870,19100,19100,19100,19100,0
20250314,185000,1738246870,19100,19100,19100,19100,0
20250314,184900,1738246870,19100,19100,19100,19100,0
20250314,184800,1738246870,19100,19100,19100,19100,0
20250314,184700,1738246870,19100,19100,19100,19100,0
20250314,184600,1738246870,19100,19100,19100,19100,0
20250314,184500,1738246870,19100,19100,19100,19100,0
20250314,184400,1738246870,19100,19100,19100,19100,0
20250314,184300,1738246870,19100,19100,19100,19100,0
20250314,184200,1738246870,19100,19100,19100,19100,0
20250314,184100,1738246870,19100,19100,19100,19100,0
20250314,184000,1738246870,19100,19100,19100,19100,0
20250314,183900,1738246870,19100,19100,19100,19100,0
20250314,183800,1738246870,19100,19100,19100,19100,0
20250314,183700,1738246870,19100,19100,19100,19100,0
20250314,183600,1738246870,19100,19100,19100,19100,0
20250314,183500,1738246870,19100,19100,19100,19100,0
20250314,183400,1738246870,19100,19100,19100,19100,0
20250314,183300,1738246870,19100,19100,19100,19100,0
20250314,183200,1738246870,19100,19100,19100,19100,0
20250314,183100,1738246870,19100,19100,19100,19100,2983
20250314,183000,1738246870,19100,19100,19100,19100,0
20250314,182900,1738246870,19100,19100,19100,19100,0
20250314,182800,1738246870,19100,19100,19100,19100,0
20250314,182700,1738246870,19100,19100,19100,19100,0
20250314,182600,1738246870,19100,19100,19100,19100,0
20250314,182500,1738246870,19100,19100,19100,19100,0
20250314,182400,1738246870,19100,19100,19100,19100,0
20250314,182300,1738246870,19100,19100,19100,19100,0
20250314,182200,1738246870,19100,19100,19100,19100,0
20250314,182100,1738246870,19100,19100,19100,19100,0
20250314,182000,1738246870,19100,19100,19100,19100,0
20250314,181900,1738246870,19100,19100,19100,19100,0
20250314,181800,1738246870,19100,19100,19100,19100,0
20250314,181700,1738246870,19100,19100,19100,19100,0
20250314,181600,1738246870,19100,19100,19100,19100,0
20250314,181500,1738246870,19100,19100,19100,19100,0
20250314,181400,1738246870,19100,19100,19100,19100,0
20250314,181300,1738246870,19100,19100,19100,19100,0
20250314,181200,1738246870,19100,19100,19100,19100,0
20250314,181100,1738246870,19100,19100,19100,19100,0
20250314,181000,1738246870,19100,19100,19100,19100,0
20250314,180900,1738246870,19100,19100,19100,19100,0
20250314,180800,1738246870,19100,19100,19100,19100,0
20250314,180700,1738246870,19100,19100,19100,19100,0
20250314,180600,1738246870,19100,19100,19100,19100,0
20250314,180500,1738246870,19100,19100,19100,19100,0
20250314,180400,1738246870,19100,19100,19100,19100,0
20250314,180300,1738246870,19100,19100,19100,19100,0
20250314,180200,1738246870,19100,19100,19100,19100,0
20250314,180100,1738246870,19100,19100,19100,19100,2983
20250314,180000,1738246870,19100,19100,19100,19100,0
20250314,175900,1738246870,19100,19100,19100,19100,0
20250314,175800,1738246870,19100,19100,19100,19100,0
20250314,175700,1738246870,19100,19100,19100,19100,0
20250314,175600,1738246870,19100,19100,19100,19100,0
20250314,175500,1738246870,19100,19100,19100,19100,0
20250314,175400,1738246870,19100,19100,19100,19100,0
20250314,175300,1738246870,19100,19100,19100,19100,0
20250314,175200,1738246870,19100,19100,19100,19100,0
20250314,175100,1738246870,19100,19100,19100,19100,0
20250314,175000,1738246870,19100,19100,19100,19100,0
20250314,174900,1738246870,19100,19100,19100,19100,0
20250314,174800,1738246870,19100,19100,19100,19100,0
20250314,174700,1738246870,19100,19100,19100,19100,0
20250314,174600,1738246870,19100,19100,19100,19100,0
20250314,174500,1738246870,19100,19100,19100,19100,0
20250314,174400,1738246870,19100,19100,19100,19100,0
20250314,174300,1738246870,19100,19100,19100,19100,0
20250314,174200,1738246870,19100,19100,19100,19100,0
20250314,174100,1738246870,19100,19100,19100,19100,0
20250314,174000,1738246870,19100,19100,19100,19100,0
20250314,173900,1738246870,19100,19100,19100,19100,0
20250314,173800,1738246870,19100,19100,19100,19100,0
20250314,173700,1738246870,19100,19100,19100,19100,0
20250314,173600,1738246870,19100,19100,19100,19100,0
20250314,173500,1738246870,19100,19100,19100,19100,0
20250314,173400,1738246870,19100,19100,19100,19100,0
20250314,173300,1738246870,19100,19100,19100,19100,0
20250314,173200,1738246870,19100,19100,19100,19100,0
20250314,173100,1738246870,19100,19100,19100,19100,2983
20250314,173000,1738246870,19100,19100,19100,19100,0
20250314,172900,1738246870,19100,19100,19100,19100,0
20250314,172800,1738246870,19100,19100,19100,19100,0
20250314,172700,1738246870,19100,19100,19100,19100,0
20250314,172600,1738246870,19100,19100,19100,19100,0
20250314,172500,1738246870,19100,19100,19100,19100,0
20250314,172400,1738246870,19100,19100,19100,19100,0
20250314,172300,1738246870,19100,19100,19100,19100,0
20250314,172200,1738246870,19100,19100,19100,19100,0
20250314,172100,1738246870,19100,19100,19100,19100,0
20250314,172000,1738246870,19100,19100,19100,19100,0
20250314,171900,1738246870,19100,19100,19100,19100,0
20250314,171800,1738246870,19100,19100,19100,19100,0
20250314,171700,1738246870,19100,19100,19100,19100,0
20250314,171600,1738246870,19100,19100,19100,19100,0
20250314,171500,1738246870,19100,19100,19100,19100,0
20250314,171400,1738246870,19100,19100,19100,19100,0
20250314,171300,1738246870,19100,19100,19100,19100,0
20250314,171200,1738246870,19100,19100,19100,19100,0
20250314,171100,1738246870,19100,19100,19100,19100,0
20250314,171000,1738246870,19100,19100,19100,19100,0
20250314,170900,1738246870,19100,19100,19100,19100,0
20250314,170800,1738246870,19100,19100,19100,19100,0
20250314,170700,1738246870,19100,19100,19100,19100,0
20250314,170600,1738246870,19100,19100,19100,19100,0
20250314,170500,1738246870,19100,19100,19100,19100,0
20250314,170400,1738246870,19100,19100,19100,19100,0
20250314,170300,1738246870,19100,19100,19100,19100,0
20250314,170200,1738246870,19100,19100,19100,19100,0
20250314,170100,1738246870,19100,19100,19100,19100,2983
20250314,170000,1738246870,19100,19100,19100,19100,0
20250314,165900,1738246870,19100,19100,19100,19100,0
20250314,165800,1738246870,19100,19100,19100,19100,0
20250314,165700,1738246870,19100,19100,19100,19100,0
20250314,165600,1738246870,19100,19100,19100,19100,0
20250314,165500,1738246870,19100,19100,19100,19100,0
20250314,165400,1738246870,19100,19100,19100,19100,0
20250314,165300,1738246870,19100,19100,19100,19100,0
20250314,165200,1738246870,19100,19100,19100,19100,0
20250314,165100,1738246870,19100,19100,19100,19100,0
20250314,165000,1738246870,19100,19100,19100,19100,0
20250314,164900,1738246870,19100,19100,19100,19100,0
20250314,164800,1738246870,19100,19100,19100,19100,0
20250314,164700,1738246870,19100,19100,19100,19100,0
20250314,164600,1738246870,19100,19100,19100,19100,0
20250314,164500,1738246870,19100,19100,19100,19100,0
20250314,164400,1738246870,19100,19100,19100,19100,0
20250314,164300,1738246870,19100,19100,19100,19100,0
20250314,164200,1738246870,19100,19100,19100,19100,0
20250314,164100,1738246870,19100,19100,19100,19100,0
20250314,164000,1738246870,19100,19100,19100,19100,0
20250314,163900,1738246870,19100,19100,19100,19100,0
20250314,163800,1738246870,19100,19100,19100,19100,0
20250314,163700,1738246870,19100,19100,19100,19100,0
20250314,163600,1738246870,19100,19100,19100,19100,0
20250314,163500,1738246870,19100,19100,19100,19100,0
20250314,163400,1738246870,19100,19100,19100,19100,0
20250314,163300,1738246870,19100,19100,19100,19100,0
20250314,163200,1738246870,19100,19100,19100,19100,0
20250314,163100,1738246870,19100,19100,19100,19100,2983
20250314,163000,1738246870,19100,19100,19100,19100,0
20250314,162900,1738246870,19100,19100,19100,19100,0
20250314,162800,1738246870,19100,19100,19100,19100,0
20250314,162700,1738246870,19100,19100,19100,19100,0
20250314,162600,1738246870,19100,19100,19100,19100,0
20250314,162500,1738246870,19100,19100,19100,19100,0
20250314,162400,1738246870,19100,19100,19100,19100,0
20250314,162300,1738246870,19100,19100,19100,19100,0
20250314,162200,1738246870,19100,19100,19100,19100,0
20250314,162100,1738246870,19100,19100,19100,19100,0
20250314,162000,1738246870,19100,19100,19100,19100,0
20250314,161900,1738246870,19100,19100,19100,19100,0
20250314,161800,1738246870,19100,19100,19100,19100,0
20250314,161700,1738246870,19100,19100,19100,19100,0
20250314,161600,1738246870,19100,19100,19100,19100,0
20250314,161500,1738246870,19100,19100,19100,19100,0
20250314,161400,1738246870,19100,19100,19100,19100,0
20250314,161300,1738246870,19100,19100,19100,19100,0
20250314,161200,1738246870,19100,19100,19100,19100,0
20250314,161100,1738246870,19100,19100,19100,19100,0
20250314,161000,1738246870,19100,19100,19100,19100,0
20250314,160900,1738246870,19100,19100,19100,19100,0
20250314,160800,1738246870,19100,19100,19100,19100,0
20250314,160700,1738246870,19100,19100,19100,19100,0
20250314,160600,1738246870,19100,19100,19100,19100,0
20250314,160500,1738246870,19100,19100,19100,19100,0
20250314,160400,1738246870,19100,19100,19100,19100,0
20250314,160300,1738246870,19100,19100,19100,19100,0
20250314,160200,1738246870,19100,19100,19100,19100,0
20250314,160100,1738246870,19100,19100,19100,19100,2983
20250314,160000,1738246870,19100,19100,19100,19100,0
20250314,155900,1738246870,19100,19100,19100,19100,0
20250314,155800,1738246870,19100,19100,19100,19100,0
20250314,155700,1738246870,19100,19100,19100,19100,0
20250314,155600,1738246870,19100,19100,19100,19100,0
20250314,155500,1738246870,19100,19100,19100,19100,0
20250314,155400,1738246870,19100,19100,19100,19100,0
20250314,155300,1738246870,19100,19100,19100,19100,0
20250314,155200,1738246870,19100,19100,19100,19100,0
20250314,155100,1738246870,19100,19100,19100,19100,0
20250314,155000,1738246870,19100,19100,19100,19100,0
20250314,154900,1738246870,19100,19100,19100,19100,0
20250314,154800,1738246870,19100,19100,19100,19100,0
20250314,154700,1738246870,19100,19100,19100,19100,0
20250314,154600,1738246870,19100,19100,19100,19100,0
20250314,154500,1738246870,19100,19100,19100,19100,0
20250314,154400,1738246870,19100,19100,19100,19100,0
20250314,154300,1738246870,19100,19100,19100,19100,0
20250314,154200,1738246870,19100,19100,19100,19100,0
20250314,154100,1738246870,19100,19100,19100,19100,0
20250314,154000,1738246870,19100,19100,19100,19100,0
20250314,153900,1738246870,19100,19100,19100,19100,0
20250314,153800,1738246870,19100,19100,19100,19100,0
20250314,153700,1738246870,19100,19100,19100,19100,0
20250314,153600,1738246870,19100,19100,19100,19100,0
20250314,153500,1738246870,19100,19100,19100,19100,0
20250314,153400,1738246870,19100,19100,19100,19100,0
20250314,153300,1738246870,19100,19100,19100,19100,0
20250314,153200,1738246870,19100,19100,19100,19100,0
20250314,153100,1738246870,19100,19100,19100,19100,2983
20250314,153000,1738246870,19100,19100,19100,19100,2983
20250314,152900,1681271570,18980,18980,18980,18980,0
20250314,152800,1681271570,18980,18980,18980,18980,0
20250314,152700,1681271570,18980,18980,18980,18980,0
20250314,152600,1681271570,18980,18980,18980,18980,0
20250314,152500,1681271570,18980,18980,18980,18980,0
20250314,152400,1681271570,18980,18980,18980,18980,0
20250314,152300,1681271570,18980,18980,18980,18980,0
20250314,152200,1681271570,18980,18980,18980,18980,0
20250314,152100,1681271570,18980,18980,18980,18980,0
20250314,152000,1681271570,18980,18980,18980,18980,0
20250314,151900,1681271570,18980,18980,18990,18980,197
20250314,151800,1677532490,18980,18980,18980,18980,559
20250314,151700,1666922670,18980,18980,18990,18980,112
20250314,151600,1664796900,18980,18980,18980,18980,97
20250314,151500,1662955840,18980,18990,18990,18980,203
20250314,151400,1659100880,18990,18990,18990,18990,150
20250314,151300,1656252380,18980,18980,18980,18980,44
20250314,151200,1655417260,18980,18980,18980,18980,3
20250314,151100,1655360320,19000,18980,19000,18980,196
20250314,151000,1651638380,18980,18990,18990,18980,14
20250314,150900,1651372530,18980,19050,19050,18980,598
20250314,150800,1640012110,19040,19030,19040,19020,291
20250314,150700,1634473260,19020,19020,19030,19020,162
20250314,150600,1631391000,19020,19020,19020,19020,110
20250314,150500,1629298800,19010,19010,19010,19010,21
20250314,150400,1628899590,19000,19040,19040,19000,265
20250314,150300,1623860250,19000,19030,19030,19000,110
20250314,150200,1621769790,19040,19040,19040,19040,0
20250314,150100,1621769790,19040,19030,19040,19030,78
20250314,150000,1620285250,19010,19030,19030,19010,50
20250314,145900,1619334530,19050,19050,19070,19050,145
20250314,145800,1616572260,19050,19070,19070,19050,159
20250314,145700,1613542220,19070,19040,19070,19030,556
20250314,145600,1602952660,19050,19050,19050,19050,0
20250314,145500,1602952660,19050,19050,19050,19050,76
20250314,145400,1601504860,19040,19040,19040,19040,0
20250314,145300,1601504860,19040,19040,19040,19040,77
20250314,145200,1600038780,19050,19050,19050,19050,1
20250314,145100,1600019730,19040,19040,19040,19040,76
20250314,145000,1598572690,19040,19050,19050,19040,72
20250314,144900,1597201660,19060,19050,19060,19040,39
20250314,144800,1596458650,19040,19030,19040,19030,38
20250314,144700,1595735500,19030,19090,19090,19000,235
20250314,144600,1591256220,19000,19100,19130,19000,1685
20250314,144500,1559078060,19040,19040,19040,19040,79
20250314,144400,1557573900,19030,19000,19030,18990,196
20250314,144300,1553849140,18990,19010,19010,18990,11
20250314,144200,1553640230,18990,19010,19010,18990,776
20250314,144100,1538899550,19040,19020,19040,19020,166
20250314,144000,1535742130,19020,19040,19040,19020,200
20250314,143900,1531936430,19030,19040,19040,19030,84
20250314,143800,1530337090,19030,19060,19060,19030,275
20250314,143700,1525100770,19060,19060,19060,19060,26
20250314,143600,1524605210,19060,19070,19070,19060,31
20250314,143500,1524014240,19060,19060,19060,19060,0
20250314,143400,1524014240,19060,19060,19060,19040,264
20250314,143300,1518983130,19060,19060,19060,19060,99
20250314,143200,1517096190,19100,19100,19100,19100,0
20250314,143100,1517096190,19100,19100,19100,19100,70
20250314,143000,1515759190,19100,19090,19100,19090,150
20250314,142900,1512894300,19100,19100,19100,19100,0
20250314,142800,1512894300,19100,19100,19100,19100,0
20250314,142700,1512894300,19100,19100,19100,19100,0
20250314,142600,1512894300,19100,19100,19100,19100,1
20250314,142500,1512875200,19100,19100,19100,19100,249
20250314,142400,1508119300,19100,19100,19100,19100,0
20250314,142300,1508119300,19100,19100,19100,19100,0
20250314,142200,1508119300,19100,19100,19100,19100,0
20250314,142100,1508119300,19100,19100,19100,19100,50
20250314,142000,1507164300,19060,19060,19060,19060,0
20250314,141900,1507164300,19060,19080,19080,19060,1333
20250314,141800,1481732120,19080,19070,19080,19070,8
20250314,141700,1481579490,19060,19060,19060,19060,0
20250314,141600,1481579490,19060,19070,19070,19060,11
20250314,141500,1481369780,19070,19060,19070,19060,67
20250314,141400,1480092660,19040,19060,19060,19040,142
20250314,141300,1477386740,19060,19070,19070,19060,126
20250314,141200,1474984020,19070,19070,19070,19070,0
20250314,141100,1474984020,19070,19070,19070,19070,0
20250314,141000,1474984020,19070,19070,19070,19070,14
20250314,140900,1474717040,19070,19070,19070,19070,0
20250314,140800,1474717040,19070,19070,19070,19070,135
20250314,140700,1472142590,19100,19100,19100,19100,19
20250314,140600,1471779690,19100,19100,19100,19100,0
20250314,140500,1471779690,19100,19100,19100,19100,30
20250314,140400,1471206690,19100,19100,19100,19100,1
20250314,140300,1471187590,19110,19110,19110,19110,0
20250314,140200,1471187590,19110,19080,19110,19080,26
20250314,140100,1470690940,19080,19080,19080,19080,2
20250314,140000,1470652780,19070,19070,19070,19070,0
20250314,135900,1470652780,19070,19070,19070,19070,0
20250314,135800,1470652780,19070,19070,19070,19070,0
20250314,135700,1470652780,19070,19070,19070,19070,0
20250314,135600,1470652780,19070,19070,19070,19070,0
20250314,135500,1470652780,19070,19070,19070,19070,1
20250314,135400,1470633710,19070,19070,19070,19070,61
20250314,135300,1469470440,19040,19070,19080,19040,207
20250314,135200,1465526410,19030,19030,19030,19030,0
20250314,135100,1465526410,19030,19030,19030,19030,0
20250314,135000,1465526410,19030,19030,19030,19030,70
20250314,134900,1464194310,19000,19030,19030,19000,18
20250314,134800,1463852070,19000,19040,19040,19000,500
20250314,134700,1454345080,19040,19040,19040,19040,21
20250314,134600,1453945240,19060,19060,19060,19060,10
20250314,134500,1453754640,19030,19030,19030,19030,57
20250314,134400,1452669930,19020,19030,19030,19020,251
20250314,134300,1447895690,19030,19030,19030,19030,50
20250314,134200,1446944190,19030,19030,19030,19030,20
20250314,134100,1446563590,19030,19020,19070,19010,2147
20250314,134000,1405701560,19030,19030,19030,19030,140
20250314,133900,1403037360,19040,19050,19050,19040,109
20250314,133800,1400961760,19050,19050,19050,19050,379
20250314,133700,1393741810,19060,19060,19060,19060,52
20250314,133600,1392750690,19060,19060,19060,19050,173
20250314,133500,1389453480,19060,19060,19060,19060,74
20250314,133400,1388043040,19070,19070,19070,19070,5
20250314,133300,1387947690,19070,19070,19070,19070,100
20250314,133200,1386040690,19080,19080,19080,19080,1
20250314,133100,1386021610,19070,19070,19080,19070,112
20250314,133000,1383885760,19070,19070,19070,19070,0
20250314,132900,1383885760,19070,19070,19070,19070,18
20250314,132800,1383542500,19070,19050,19070,19050,108
20250314,132700,1381484160,19060,19060,19060,19060,50
20250314,132600,1380531160,19060,19070,19070,19060,66
20250314,132500,1379273150,19070,19070,19070,19070,0
20250314,132400,1379273150,19070,19070,19070,19070,10
20250314,132300,1379082450,19060,19060,19060,19060,1
20250314,132200,1379063390,19070,19070,19070,19070,10
20250314,132100,1378872690,19080,19080,19080,19080,0
20250314,132000,1378872690,19080,19080,19080,19080,0
20250314,131900,1378872690,19080,19070,19080,19070,67
20250314,131800,1377594530,19050,19050,19050,19050,0
20250314,131700,1377594530,19050,19050,19050,19050,0
20250314,131600,1377594530,19050,19050,19050,19050,0
20250314,131500,1377594530,19050,19050,19050,19050,15
20250314,131400,1377308780,19080,19080,19090,19080,82
20250314,131300,1375743750,19110,19110,19110,19110,30
20250314,131200,1375170450,19080,19120,19120,19080,179
20250314,131100,1371751890,19120,19120,19120,19120,0
20250314,131000,1371751890,19120,19120,19120,19120,114
20250314,130900,1369572210,19120,19120,19140,19120,168
20250314,130800,1366359040,19090,19100,19100,19090,52
20250314,130700,1365365960,19100,19100,19100,19100,30
20250314,130600,1364792960,19100,19100,19100,19100,0
20250314,130500,1364792960,19100,19100,19100,19100,123
20250314,130400,1362443660,19100,19100,19100,19100,0
20250314,130300,1362443660,19100,19100,19100,19100,0
20250314,130200,1362443660,19100,19100,19100,19100,0
20250314,130100,1362443660,19100,19100,19100,19100,0
20250314,130000,1362443660,19100,19100,19100,19100,487
20250314,125900,1353141960,19100,19100,19100,19100,88
20250314,125800,1351461160,19100,19100,19100,19100,265
20250314,125700,1346399660,19100,19100,19100,19100,380
20250314,125600,1339141660,19090,19090,19090,19090,215
20250314,125500,1335037310,19080,19080,19080,19080,50
20250314,125400,1334083310,19080,19080,19080,19080,10
20250314,125300,1333892510,19070,19070,19070,19070,7
20250314,125200,1333759020,19070,19070,19070,19070,15
20250314,125100,1333472970,19060,19060,19060,19060,0
20250314,125000,1333472970,19060,19060,19060,19060,0
20250314,124900,1333472970,19060,19050,19060,19050,127
20250314,124800,1331052560,19040,19040,19040,19040,0
20250314,124700,1331052560,19040,19040,19040,19040,44
20250314,124600,1330214800,19050,19080,19080,19050,311
20250314,124500,1324286750,19080,19060,19080,19030,8
20250314,124400,1324134350,19090,19080,19100,19020,749
20250314,124300,1309852610,19090,19110,19110,19090,468
20250314,124200,1300915660,19110,19130,19130,19110,264
20250314,124100,1295868970,19130,19130,19130,19130,2
20250314,124000,1295830710,19130,19160,19160,19130,1114
20250314,123900,1274488620,19160,19160,19160,19160,8
20250314,123800,1274335340,19170,19160,19170,19160,4
20250314,123700,1274258680,19160,19150,19160,19150,17
20250314,123600,1273933120,19150,19150,19150,19150,0
20250314,123500,1273933120,19150,19150,19150,19150,1
20250314,123400,1273913970,19150,19150,19150,19150,358
20250314,123300,1267058270,19150,19150,19150,19150,250
20250314,123200,1262270770,19160,19160,19160,19160,10
20250314,123100,1262079170,19170,19160,19170,19160,51
20250314,123000,1261102000,19170,19170,19170,19170,51
20250314,122900,1260124330,19170,19170,19170,19170,1
20250314,122800,1260105160,19160,19160,19160,19160,2
20250314,122700,1260066840,19150,19150,19150,19150,0
20250314,122600,1260066840,19150,19150,19150,19150,0
20250314,122500,1260066840,19150,19150,19160,19150,3
20250314,122400,1260009380,19160,19130,19160,19130,4
20250314,122300,1259932810,19130,19130,19130,19130,0
20250314,122200,1259932810,19130,19130,19150,19130,502
20250314,122100,1250319770,19150,19150,19150,19150,0
20250314,122000,1250319770,19150,19120,19150,19120,2
20250314,121900,1250281500,19150,19100,19150,19100,2
20250314,121800,1250243250,19150,19150,19150,19150,0
20250314,121700,1250243250,19150,19120,19150,19080,5
20250314,121600,1250147740,19080,19080,19120,19050,157
20250314,121500,1247152800,19110,19110,19110,19110,0
20250314,121400,1247152800,19110,19110,19110,19110,0
20250314,121300,1247152800,19110,19110,19110,19110,0
20250314,121200,1247152800,19110,19110,19110,19110,3
20250314,121100,1247095470,19120,19080,19120,19070,107
20250314,121000,1245052590,19090,19080,19090,19070,69
20250314,120900,1243736020,19160,19100,19160,19080,105
20250314,120800,1241731540,19110,19110,19120,19100,56
20250314,120700,1240661370,19120,19090,19120,19090,4
20250314,120600,1240584930,19120,19080,19120,19080,42
20250314,120500,1239783520,19070,19070,19070,19070,0
20250314,120400,1239783520,19070,19070,19070,19070,1676
20250314,120300,1207822200,19070,19150,19150,19070,302
20250314,120200,1202054140,19160,19160,19160,19160,0
20250314,120100,1202054140,19160,19160,19160,19160,0
20250314,120000,1202054140,19160,19150,19160,19120,32
20250314,115900,1201441540,19150,19150,19160,19150,5
20250314,115800,1201345780,19170,19160,19170,19130,260
20250314,115700,1196367320,19160,19160,19160,19160,2
20250314,115600,1196329000,19190,19180,19190,19180,239
20250314,115500,1191744970,19190,19185,19190,19180,13
20250314,115400,1191495520,19185,19185,19185,19185,1
20250314,115300,1191476335,19190,19180,19190,19180,12
20250314,115200,1191246155,19180,19190,19190,19180,24
20250314,115100,1190785605,19190,19190,19190,19190,20
20250314,115000,1190401805,19180,19180,19190,19180,124
20250314,114900,1188022655,19190,19180,19190,19180,27
20250314,114800,1187504595,19180,19180,19180,19180,2
20250314,114700,1187466235,19180,19180,19180,19180,50
20250314,114600,1186507235,19180,19180,19180,19180,1
20250314,114500,1186488055,19180,19150,19180,19150,95
20250314,114400,1184667975,19170,19190,19190,19170,13
20250314,114300,1184418695,19180,19180,19190,19180,31
20250314,114200,1183823905,19190,19170,19190,19170,91
20250314,114100,1182078545,19150,19150,19150,19150,0
20250314,114000,1182078545,19150,19140,19170,19140,9
20250314,113900,1181906125,19170,19160,19170,19140,11
20250314,113800,1181695425,19140,19140,19180,19140,374
20250314,113700,1174532425,19110,19100,19110,19100,2
20250314,113600,1174494215,19110,19110,19110,19110,57
20250314,113500,1173404945,19100,19120,19120,19100,603
20250314,113400,1161884025,19120,19150,19150,19120,73
20250314,113300,1160487875,19150,19150,19150,19150,39
20250314,113200,1159741025,19160,19170,19170,19160,40
20250314,113100,1158974275,19170,19160,19180,19160,10
20250314,113000,1158782645,19180,19150,19180,19150,18
20250314,112900,1158437895,19120,19120,19120,19120,0
20250314,112800,1158437895,19120,19120,19120,19120,0
20250314,112700,1158437895,19120,19120,19120,19120,30
20250314,112600,1157864295,19120,19120,19120,19120,18
20250314,112500,1157520135,19180,19180,19180,19180,0
20250314,112400,1157520135,19180,19180,19180,19180,0
20250314,112300,1157520135,19180,19180,19180,19180,0
20250314,112200,1157520135,19180,19170,19180,19170,2
20250314,112100,1157481785,19190,19140,19190,19140,22
20250314,112000,1157060625,19160,19160,19160,19160,1728
20250314,111900,1123952145,19200,19200,19200,19200,0
20250314,111800,1123952145,19200,19200,19200,19200,0
20250314,111700,1123952145,19200,19200,19200,19180,54
20250314,111600,1122915375,19200,19160,19200,19160,251
20250314,111500,1118104755,19160,19130,19160,19130,60
20250314,111400,1116955815,19160,19140,19160,19140,2
20250314,111300,1116917515,19160,19140,19160,19140,124
20250314,111200,1114542595,19130,19150,19150,18980,425
20250314,111100,1106443725,19160,19150,19160,19150,4
20250314,111000,1106367105,19180,19150,19180,19150,402
20250314,110900,1098668775,19150,19180,19180,19150,125
20250314,110800,1096272370,19180,19185,19185,19180,210
20250314,110700,1092244545,19190,19205,19205,19180,42
20250314,110600,1091438625,19210,19210,19210,19210,0
20250314,110500,1091438625,19210,19220,19230,19210,15
20250314,110400,1091150445,19230,19230,19230,19220,55
20250314,110300,1090093235,19250,19250,19250,19250,1
20250314,110200,1090073985,19230,19260,19270,19230,76
20250314,110100,1088610545,19260,19260,19260,19260,0
20250314,110000,1088610545,19260,19230,19270,19230,239
20250314,105900,1084009455,19250,19220,19250,19220,668
20250314,105800,1071151885,19220,19230,19230,19220,24
20250314,105700,1070690375,19200,19200,19200,19200,101
20250314,105600,1068751175,19220,19220,19220,19220,1
20250314,105500,1068731955,19220,19220,19220,19220,279
20250314,105400,1063369575,19220,19200,19220,19200,486
20250314,105300,1054038355,19200,19190,19200,19190,646
20250314,105200,1041635595,19190,19180,19190,19180,167
20250314,105100,1038431365,19190,19190,19190,19190,80
20250314,105000,1036896165,19180,19180,19180,19180,1
20250314,104900,1036876985,19190,19200,19200,19190,188
20250314,104800,1033268935,19190,19180,19190,19180,101
20250314,104700,1031331745,19170,19190,19190,19170,5
20250314,104600,1031235815,19190,19190,19190,19190,20
20250314,104500,1030852015,19190,19190,19190,19190,0
20250314,104400,1030852015,19190,19120,19190,19120,200
20250314,104300,1027017375,19120,19160,19160,19120,146
20250314,104200,1024223525,19200,19160,19200,19120,580
20250314,104100,1013090965,19160,19120,19190,19120,657
20250314,104000,1000497175,19120,19100,19120,19100,3
20250314,103900,1000439835,19130,19110,19130,19110,121
20250314,103800,998126955,19120,19120,19120,19120,0
20250314,103700,998126955,19120,19030,19120,19030,899
20250314,103600,980983225,19050,19030,19050,19010,12
20250314,103500,980754785,19050,19040,19060,19030,12
20250314,103400,980526265,19070,19040,19070,19040,19
20250314,103300,980163975,19070,19010,19070,19010,512
20250314,103200,970411535,19060,19020,19060,19020,41
20250314,103100,969631305,19030,19020,19030,19010,26
20250314,103000,969136785,19030,19040,19040,19030,85
20250314,102900,967519095,19040,19050,19070,19040,43
20250314,102800,966700305,19070,19030,19070,19030,10
20250314,102700,966509805,19070,19040,19070,19040,2
20250314,102600,966471695,19050,19050,19050,19050,0
20250314,102500,966471695,19050,19050,19050,19050,1
20250314,102400,966452645,19030,19010,19080,19010,64
20250314,102300,965234595,19070,19040,19070,18990,762
20250314,102200,950752615,19040,19040,19040,19040,0
20250314,102100,950752615,19040,19040,19040,19040,319
20250314,102000,944678855,19080,19110,19120,19080,85
20250314,101900,943056885,19080,19050,19120,19050,713
20250314,101800,929451035,19050,19050,19050,19050,0
20250314,101700,929451035,19050,19050,19050,19050,13
20250314,101600,929203385,19060,19050,19060,19050,2
20250314,101500,929165275,19050,19040,19070,19040,17
20250314,101400,928841365,19060,19020,19060,19020,82
20250314,101300,927279775,19020,19010,19050,19010,160
20250314,101200,924237525,19010,19010,19020,19000,215
20250314,101100,920149665,18960,18970,19010,18960,701
20250314,101000,906847625,19020,19010,19020,19000,283
20250314,100900,901467785,19010,19010,19060,19010,22
20250314,100800,901049185,19030,19030,19030,18980,9
20250314,100700,900878205,18980,18970,19030,18940,775
20250314,100600,886151825,18990,18940,18990,18920,161
20250314,100500,883102855,19000,18990,19000,18940,205
20250314,100400,879207985,19000,19000,19000,19000,66
20250314,100300,877953985,19000,18990,19000,18990,548
20250314,100200,867542005,19000,18890,19000,18890,871
20250314,100100,851004385,18900,18900,18930,18900,7
20250314,100000,850871935,18900,18940,18940,18900,22
20250314,095900,850455525,18940,18940,18940,18940,1
20250314,095800,850436585,18940,18940,18940,18940,215
20250314,095700,846364485,18940,18900,18980,18900,12
20250314,095600,846137165,18930,18900,18930,18890,251
20250314,095500,841392595,18940,18990,18990,18940,14
20250314,095400,841127385,18990,18950,18990,18950,302
20250314,095300,835393405,18950,18900,18950,18900,532
20250314,095200,825323595,18890,18880,18890,18880,92
20250314,095100,823585725,18880,18890,18890,18830,72
20250314,095000,822229265,18870,18860,18900,18840,69
20250314,094900,820927875,18860,18860,18900,18860,124
20250314,094800,818584925,18910,18780,18910,18740,1017
20250314,094700,799489315,18810,18760,18810,18750,415
20250314,094600,791699795,18770,18790,18800,18750,22
20250314,094500,791286705,18790,18760,18800,18740,265
20250314,094400,786313125,18740,18750,18750,18740,307
20250314,094300,780558205,18750,18750,18760,18750,1169
20250314,094200,758639425,18760,18790,18790,18750,1141
20250314,094100,737237975,18770,18780,18780,18770,163
20250314,094000,734178455,18770,18770,18770,18770,152
20250314,093900,731325415,18770,18770,18770,18760,55
20250314,093800,730293115,18770,18810,18810,18770,894
20250314,093700,713502895,18810,18830,18850,18790,1029
20250314,093600,694157835,18830,18860,18860,18820,1253
20250314,093500,670544965,18850,18820,18850,18820,1050
20250314,093400,650775585,18830,18830,18830,18830,42
20250314,093300,649984725,18830,18880,18880,18830,4584
20250314,093200,563529175,18880,18880,18880,18880,18
20250314,093100,563189335,18880,18890,18900,18880,107
20250314,093000,561168235,18900,18900,18910,18895,430
20250314,092900,553041070,18900,18950,18950,18900,783
20250314,092800,538238050,18960,18970,18970,18960,96
20250314,092700,536417850,18970,18980,18990,18950,184
20250314,092600,532927170,18990,18980,18990,18980,12
20250314,092500,532699310,18990,18950,18990,18950,213
20250314,092400,528662920,18950,18950,18950,18950,2
20250314,092300,528625020,18900,18980,18980,18900,30
20250314,092200,528057220,18920,18970,19010,18920,1641
20250314,092100,496914360,18970,18880,18970,18880,238
20250314,092000,492406240,18880,18930,18950,18860,646
20250314,091900,480206610,18960,18940,18960,18940,114
20250314,091800,478046880,18940,18840,18940,18840,127
20250314,091700,475644950,18890,18860,18920,18810,674
20250314,091600,462943000,18810,18800,18810,18800,146
20250314,091500,460196860,18760,18840,18850,18760,1216
20250314,091400,437343290,18850,18870,18870,18840,2528
20250314,091300,389643090,18950,18910,18950,18880,303
20250314,091200,383915320,18940,18930,18950,18930,256
20250314,091100,379066580,18900,19000,19020,18900,1425
20250314,091000,352081180,19020,19000,19060,18980,475
20250314,090900,343055700,19000,19000,19060,19000,333
20250314,090800,336727020,19000,19000,19030,18980,122
20250314,090700,334411010,19000,19000,19040,18980,345
20250314,090600,327855820,18980,18950,18980,18950,64
20250314,090500,326642870,18940,19030,19030,18940,3793
20250314,090400,254617400,19050,19110,19110,19030,1310
20250314,090300,229616250,19110,19210,19260,19110,1623
20250314,090200,198448260,19150,19150,19170,19100,1317
20250314,090100,173258630,19150,19220,19300,19150,719
20250314,090000,159431720,19300,19400,19470,19300,8071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 213100 1738246870 19100 19100 19100 19100 2983
3 20250314 213000 1738246870 19100 19100 19100 19100 0
4 20250314 212900 1738246870 19100 19100 19100 19100 0
5 20250314 212800 1738246870 19100 19100 19100 19100 0
6 20250314 212700 1738246870 19100 19100 19100 19100 0
7 20250314 212600 1738246870 19100 19100 19100 19100 0
8 20250314 212500 1738246870 19100 19100 19100 19100 0
9 20250314 212400 1738246870 19100 19100 19100 19100 0
10 20250314 212300 1738246870 19100 19100 19100 19100 0
11 20250314 212200 1738246870 19100 19100 19100 19100 0
12 20250314 212100 1738246870 19100 19100 19100 19100 0
13 20250314 212000 1738246870 19100 19100 19100 19100 0
14 20250314 211900 1738246870 19100 19100 19100 19100 0
15 20250314 211800 1738246870 19100 19100 19100 19100 0
16 20250314 211700 1738246870 19100 19100 19100 19100 0
17 20250314 211600 1738246870 19100 19100 19100 19100 0
18 20250314 211500 1738246870 19100 19100 19100 19100 0
19 20250314 211400 1738246870 19100 19100 19100 19100 0
20 20250314 211300 1738246870 19100 19100 19100 19100 0
21 20250314 211200 1738246870 19100 19100 19100 19100 0
22 20250314 211100 1738246870 19100 19100 19100 19100 0
23 20250314 211000 1738246870 19100 19100 19100 19100 0
24 20250314 210900 1738246870 19100 19100 19100 19100 0
25 20250314 210800 1738246870 19100 19100 19100 19100 0
26 20250314 210700 1738246870 19100 19100 19100 19100 0
27 20250314 210600 1738246870 19100 19100 19100 19100 0
28 20250314 210500 1738246870 19100 19100 19100 19100 0
29 20250314 210400 1738246870 19100 19100 19100 19100 0
30 20250314 210300 1738246870 19100 19100 19100 19100 0
31 20250314 210200 1738246870 19100 19100 19100 19100 0
32 20250314 210100 1738246870 19100 19100 19100 19100 2983
33 20250314 210000 1738246870 19100 19100 19100 19100 0
34 20250314 205900 1738246870 19100 19100 19100 19100 0
35 20250314 205800 1738246870 19100 19100 19100 19100 0
36 20250314 205700 1738246870 19100 19100 19100 19100 0
37 20250314 205600 1738246870 19100 19100 19100 19100 0
38 20250314 205500 1738246870 19100 19100 19100 19100 0
39 20250314 205400 1738246870 19100 19100 19100 19100 0
40 20250314 205300 1738246870 19100 19100 19100 19100 0
41 20250314 205200 1738246870 19100 19100 19100 19100 0
42 20250314 205100 1738246870 19100 19100 19100 19100 0
43 20250314 205000 1738246870 19100 19100 19100 19100 0
44 20250314 204900 1738246870 19100 19100 19100 19100 0
45 20250314 204800 1738246870 19100 19100 19100 19100 0
46 20250314 204700 1738246870 19100 19100 19100 19100 0
47 20250314 204600 1738246870 19100 19100 19100 19100 0
48 20250314 204500 1738246870 19100 19100 19100 19100 0
49 20250314 204400 1738246870 19100 19100 19100 19100 0
50 20250314 204300 1738246870 19100 19100 19100 19100 0
51 20250314 204200 1738246870 19100 19100 19100 19100 0
52 20250314 204100 1738246870 19100 19100 19100 19100 0
53 20250314 204000 1738246870 19100 19100 19100 19100 0
54 20250314 203900 1738246870 19100 19100 19100 19100 0
55 20250314 203800 1738246870 19100 19100 19100 19100 0
56 20250314 203700 1738246870 19100 19100 19100 19100 0
57 20250314 203600 1738246870 19100 19100 19100 19100 0
58 20250314 203500 1738246870 19100 19100 19100 19100 0
59 20250314 203400 1738246870 19100 19100 19100 19100 0
60 20250314 203300 1738246870 19100 19100 19100 19100 0
61 20250314 203200 1738246870 19100 19100 19100 19100 0
62 20250314 203100 1738246870 19100 19100 19100 19100 2983
63 20250314 203000 1738246870 19100 19100 19100 19100 0
64 20250314 202900 1738246870 19100 19100 19100 19100 0
65 20250314 202800 1738246870 19100 19100 19100 19100 0
66 20250314 202700 1738246870 19100 19100 19100 19100 0
67 20250314 202600 1738246870 19100 19100 19100 19100 0
68 20250314 202500 1738246870 19100 19100 19100 19100 0
69 20250314 202400 1738246870 19100 19100 19100 19100 0
70 20250314 202300 1738246870 19100 19100 19100 19100 0
71 20250314 202200 1738246870 19100 19100 19100 19100 0
72 20250314 202100 1738246870 19100 19100 19100 19100 0
73 20250314 202000 1738246870 19100 19100 19100 19100 0
74 20250314 201900 1738246870 19100 19100 19100 19100 0
75 20250314 201800 1738246870 19100 19100 19100 19100 0
76 20250314 201700 1738246870 19100 19100 19100 19100 0
77 20250314 201600 1738246870 19100 19100 19100 19100 0
78 20250314 201500 1738246870 19100 19100 19100 19100 0
79 20250314 201400 1738246870 19100 19100 19100 19100 0
80 20250314 201300 1738246870 19100 19100 19100 19100 0
81 20250314 201200 1738246870 19100 19100 19100 19100 0
82 20250314 201100 1738246870 19100 19100 19100 19100 0
83 20250314 201000 1738246870 19100 19100 19100 19100 0
84 20250314 200900 1738246870 19100 19100 19100 19100 0
85 20250314 200800 1738246870 19100 19100 19100 19100 0
86 20250314 200700 1738246870 19100 19100 19100 19100 0
87 20250314 200600 1738246870 19100 19100 19100 19100 0
88 20250314 200500 1738246870 19100 19100 19100 19100 0
89 20250314 200400 1738246870 19100 19100 19100 19100 0
90 20250314 200300 1738246870 19100 19100 19100 19100 0
91 20250314 200200 1738246870 19100 19100 19100 19100 0
92 20250314 200100 1738246870 19100 19100 19100 19100 2983
93 20250314 200000 1738246870 19100 19100 19100 19100 0
94 20250314 195900 1738246870 19100 19100 19100 19100 0
95 20250314 195800 1738246870 19100 19100 19100 19100 0
96 20250314 195700 1738246870 19100 19100 19100 19100 0
97 20250314 195600 1738246870 19100 19100 19100 19100 0
98 20250314 195500 1738246870 19100 19100 19100 19100 0
99 20250314 195400 1738246870 19100 19100 19100 19100 0
100 20250314 195300 1738246870 19100 19100 19100 19100 0
101 20250314 195200 1738246870 19100 19100 19100 19100 0
102 20250314 195100 1738246870 19100 19100 19100 19100 0
103 20250314 195000 1738246870 19100 19100 19100 19100 0
104 20250314 194900 1738246870 19100 19100 19100 19100 0
105 20250314 194800 1738246870 19100 19100 19100 19100 0
106 20250314 194700 1738246870 19100 19100 19100 19100 0
107 20250314 194600 1738246870 19100 19100 19100 19100 0
108 20250314 194500 1738246870 19100 19100 19100 19100 0
109 20250314 194400 1738246870 19100 19100 19100 19100 0
110 20250314 194300 1738246870 19100 19100 19100 19100 0
111 20250314 194200 1738246870 19100 19100 19100 19100 0
112 20250314 194100 1738246870 19100 19100 19100 19100 0
113 20250314 194000 1738246870 19100 19100 19100 19100 0
114 20250314 193900 1738246870 19100 19100 19100 19100 0
115 20250314 193800 1738246870 19100 19100 19100 19100 0
116 20250314 193700 1738246870 19100 19100 19100 19100 0
117 20250314 193600 1738246870 19100 19100 19100 19100 0
118 20250314 193500 1738246870 19100 19100 19100 19100 0
119 20250314 193400 1738246870 19100 19100 19100 19100 0
120 20250314 193300 1738246870 19100 19100 19100 19100 0
121 20250314 193200 1738246870 19100 19100 19100 19100 0
122 20250314 193100 1738246870 19100 19100 19100 19100 2983
123 20250314 193000 1738246870 19100 19100 19100 19100 0
124 20250314 192900 1738246870 19100 19100 19100 19100 0
125 20250314 192800 1738246870 19100 19100 19100 19100 0
126 20250314 192700 1738246870 19100 19100 19100 19100 0
127 20250314 192600 1738246870 19100 19100 19100 19100 0
128 20250314 192500 1738246870 19100 19100 19100 19100 0
129 20250314 192400 1738246870 19100 19100 19100 19100 0
130 20250314 192300 1738246870 19100 19100 19100 19100 0
131 20250314 192200 1738246870 19100 19100 19100 19100 0
132 20250314 192100 1738246870 19100 19100 19100 19100 0
133 20250314 192000 1738246870 19100 19100 19100 19100 0
134 20250314 191900 1738246870 19100 19100 19100 19100 0
135 20250314 191800 1738246870 19100 19100 19100 19100 0
136 20250314 191700 1738246870 19100 19100 19100 19100 0
137 20250314 191600 1738246870 19100 19100 19100 19100 0
138 20250314 191500 1738246870 19100 19100 19100 19100 0
139 20250314 191400 1738246870 19100 19100 19100 19100 0
140 20250314 191300 1738246870 19100 19100 19100 19100 0
141 20250314 191200 1738246870 19100 19100 19100 19100 0
142 20250314 191100 1738246870 19100 19100 19100 19100 0
143 20250314 191000 1738246870 19100 19100 19100 19100 0
144 20250314 190900 1738246870 19100 19100 19100 19100 0
145 20250314 190800 1738246870 19100 19100 19100 19100 0
146 20250314 190700 1738246870 19100 19100 19100 19100 0
147 20250314 190600 1738246870 19100 19100 19100 19100 0
148 20250314 190500 1738246870 19100 19100 19100 19100 0
149 20250314 190400 1738246870 19100 19100 19100 19100 0
150 20250314 190300 1738246870 19100 19100 19100 19100 0
151 20250314 190200 1738246870 19100 19100 19100 19100 0
152 20250314 190100 1738246870 19100 19100 19100 19100 2983
153 20250314 190000 1738246870 19100 19100 19100 19100 0
154 20250314 185900 1738246870 19100 19100 19100 19100 0
155 20250314 185800 1738246870 19100 19100 19100 19100 0
156 20250314 185700 1738246870 19100 19100 19100 19100 0
157 20250314 185600 1738246870 19100 19100 19100 19100 0
158 20250314 185500 1738246870 19100 19100 19100 19100 0
159 20250314 185400 1738246870 19100 19100 19100 19100 0
160 20250314 185300 1738246870 19100 19100 19100 19100 0
161 20250314 185200 1738246870 19100 19100 19100 19100 0
162 20250314 185100 1738246870 19100 19100 19100 19100 0
163 20250314 185000 1738246870 19100 19100 19100 19100 0
164 20250314 184900 1738246870 19100 19100 19100 19100 0
165 20250314 184800 1738246870 19100 19100 19100 19100 0
166 20250314 184700 1738246870 19100 19100 19100 19100 0
167 20250314 184600 1738246870 19100 19100 19100 19100 0
168 20250314 184500 1738246870 19100 19100 19100 19100 0
169 20250314 184400 1738246870 19100 19100 19100 19100 0
170 20250314 184300 1738246870 19100 19100 19100 19100 0
171 20250314 184200 1738246870 19100 19100 19100 19100 0
172 20250314 184100 1738246870 19100 19100 19100 19100 0
173 20250314 184000 1738246870 19100 19100 19100 19100 0
174 20250314 183900 1738246870 19100 19100 19100 19100 0
175 20250314 183800 1738246870 19100 19100 19100 19100 0
176 20250314 183700 1738246870 19100 19100 19100 19100 0
177 20250314 183600 1738246870 19100 19100 19100 19100 0
178 20250314 183500 1738246870 19100 19100 19100 19100 0
179 20250314 183400 1738246870 19100 19100 19100 19100 0
180 20250314 183300 1738246870 19100 19100 19100 19100 0
181 20250314 183200 1738246870 19100 19100 19100 19100 0
182 20250314 183100 1738246870 19100 19100 19100 19100 2983
183 20250314 183000 1738246870 19100 19100 19100 19100 0
184 20250314 182900 1738246870 19100 19100 19100 19100 0
185 20250314 182800 1738246870 19100 19100 19100 19100 0
186 20250314 182700 1738246870 19100 19100 19100 19100 0
187 20250314 182600 1738246870 19100 19100 19100 19100 0
188 20250314 182500 1738246870 19100 19100 19100 19100 0
189 20250314 182400 1738246870 19100 19100 19100 19100 0
190 20250314 182300 1738246870 19100 19100 19100 19100 0
191 20250314 182200 1738246870 19100 19100 19100 19100 0
192 20250314 182100 1738246870 19100 19100 19100 19100 0
193 20250314 182000 1738246870 19100 19100 19100 19100 0
194 20250314 181900 1738246870 19100 19100 19100 19100 0
195 20250314 181800 1738246870 19100 19100 19100 19100 0
196 20250314 181700 1738246870 19100 19100 19100 19100 0
197 20250314 181600 1738246870 19100 19100 19100 19100 0
198 20250314 181500 1738246870 19100 19100 19100 19100 0
199 20250314 181400 1738246870 19100 19100 19100 19100 0
200 20250314 181300 1738246870 19100 19100 19100 19100 0
201 20250314 181200 1738246870 19100 19100 19100 19100 0
202 20250314 181100 1738246870 19100 19100 19100 19100 0
203 20250314 181000 1738246870 19100 19100 19100 19100 0
204 20250314 180900 1738246870 19100 19100 19100 19100 0
205 20250314 180800 1738246870 19100 19100 19100 19100 0
206 20250314 180700 1738246870 19100 19100 19100 19100 0
207 20250314 180600 1738246870 19100 19100 19100 19100 0
208 20250314 180500 1738246870 19100 19100 19100 19100 0
209 20250314 180400 1738246870 19100 19100 19100 19100 0
210 20250314 180300 1738246870 19100 19100 19100 19100 0
211 20250314 180200 1738246870 19100 19100 19100 19100 0
212 20250314 180100 1738246870 19100 19100 19100 19100 2983
213 20250314 180000 1738246870 19100 19100 19100 19100 0
214 20250314 175900 1738246870 19100 19100 19100 19100 0
215 20250314 175800 1738246870 19100 19100 19100 19100 0
216 20250314 175700 1738246870 19100 19100 19100 19100 0
217 20250314 175600 1738246870 19100 19100 19100 19100 0
218 20250314 175500 1738246870 19100 19100 19100 19100 0
219 20250314 175400 1738246870 19100 19100 19100 19100 0
220 20250314 175300 1738246870 19100 19100 19100 19100 0
221 20250314 175200 1738246870 19100 19100 19100 19100 0
222 20250314 175100 1738246870 19100 19100 19100 19100 0
223 20250314 175000 1738246870 19100 19100 19100 19100 0
224 20250314 174900 1738246870 19100 19100 19100 19100 0
225 20250314 174800 1738246870 19100 19100 19100 19100 0
226 20250314 174700 1738246870 19100 19100 19100 19100 0
227 20250314 174600 1738246870 19100 19100 19100 19100 0
228 20250314 174500 1738246870 19100 19100 19100 19100 0
229 20250314 174400 1738246870 19100 19100 19100 19100 0
230 20250314 174300 1738246870 19100 19100 19100 19100 0
231 20250314 174200 1738246870 19100 19100 19100 19100 0
232 20250314 174100 1738246870 19100 19100 19100 19100 0
233 20250314 174000 1738246870 19100 19100 19100 19100 0
234 20250314 173900 1738246870 19100 19100 19100 19100 0
235 20250314 173800 1738246870 19100 19100 19100 19100 0
236 20250314 173700 1738246870 19100 19100 19100 19100 0
237 20250314 173600 1738246870 19100 19100 19100 19100 0
238 20250314 173500 1738246870 19100 19100 19100 19100 0
239 20250314 173400 1738246870 19100 19100 19100 19100 0
240 20250314 173300 1738246870 19100 19100 19100 19100 0
241 20250314 173200 1738246870 19100 19100 19100 19100 0
242 20250314 173100 1738246870 19100 19100 19100 19100 2983
243 20250314 173000 1738246870 19100 19100 19100 19100 0
244 20250314 172900 1738246870 19100 19100 19100 19100 0
245 20250314 172800 1738246870 19100 19100 19100 19100 0
246 20250314 172700 1738246870 19100 19100 19100 19100 0
247 20250314 172600 1738246870 19100 19100 19100 19100 0
248 20250314 172500 1738246870 19100 19100 19100 19100 0
249 20250314 172400 1738246870 19100 19100 19100 19100 0
250 20250314 172300 1738246870 19100 19100 19100 19100 0
251 20250314 172200 1738246870 19100 19100 19100 19100 0
252 20250314 172100 1738246870 19100 19100 19100 19100 0
253 20250314 172000 1738246870 19100 19100 19100 19100 0
254 20250314 171900 1738246870 19100 19100 19100 19100 0
255 20250314 171800 1738246870 19100 19100 19100 19100 0
256 20250314 171700 1738246870 19100 19100 19100 19100 0
257 20250314 171600 1738246870 19100 19100 19100 19100 0
258 20250314 171500 1738246870 19100 19100 19100 19100 0
259 20250314 171400 1738246870 19100 19100 19100 19100 0
260 20250314 171300 1738246870 19100 19100 19100 19100 0
261 20250314 171200 1738246870 19100 19100 19100 19100 0
262 20250314 171100 1738246870 19100 19100 19100 19100 0
263 20250314 171000 1738246870 19100 19100 19100 19100 0
264 20250314 170900 1738246870 19100 19100 19100 19100 0
265 20250314 170800 1738246870 19100 19100 19100 19100 0
266 20250314 170700 1738246870 19100 19100 19100 19100 0
267 20250314 170600 1738246870 19100 19100 19100 19100 0
268 20250314 170500 1738246870 19100 19100 19100 19100 0
269 20250314 170400 1738246870 19100 19100 19100 19100 0
270 20250314 170300 1738246870 19100 19100 19100 19100 0
271 20250314 170200 1738246870 19100 19100 19100 19100 0
272 20250314 170100 1738246870 19100 19100 19100 19100 2983
273 20250314 170000 1738246870 19100 19100 19100 19100 0
274 20250314 165900 1738246870 19100 19100 19100 19100 0
275 20250314 165800 1738246870 19100 19100 19100 19100 0
276 20250314 165700 1738246870 19100 19100 19100 19100 0
277 20250314 165600 1738246870 19100 19100 19100 19100 0
278 20250314 165500 1738246870 19100 19100 19100 19100 0
279 20250314 165400 1738246870 19100 19100 19100 19100 0
280 20250314 165300 1738246870 19100 19100 19100 19100 0
281 20250314 165200 1738246870 19100 19100 19100 19100 0
282 20250314 165100 1738246870 19100 19100 19100 19100 0
283 20250314 165000 1738246870 19100 19100 19100 19100 0
284 20250314 164900 1738246870 19100 19100 19100 19100 0
285 20250314 164800 1738246870 19100 19100 19100 19100 0
286 20250314 164700 1738246870 19100 19100 19100 19100 0
287 20250314 164600 1738246870 19100 19100 19100 19100 0
288 20250314 164500 1738246870 19100 19100 19100 19100 0
289 20250314 164400 1738246870 19100 19100 19100 19100 0
290 20250314 164300 1738246870 19100 19100 19100 19100 0
291 20250314 164200 1738246870 19100 19100 19100 19100 0
292 20250314 164100 1738246870 19100 19100 19100 19100 0
293 20250314 164000 1738246870 19100 19100 19100 19100 0
294 20250314 163900 1738246870 19100 19100 19100 19100 0
295 20250314 163800 1738246870 19100 19100 19100 19100 0
296 20250314 163700 1738246870 19100 19100 19100 19100 0
297 20250314 163600 1738246870 19100 19100 19100 19100 0
298 20250314 163500 1738246870 19100 19100 19100 19100 0
299 20250314 163400 1738246870 19100 19100 19100 19100 0
300 20250314 163300 1738246870 19100 19100 19100 19100 0
301 20250314 163200 1738246870 19100 19100 19100 19100 0
302 20250314 163100 1738246870 19100 19100 19100 19100 2983
303 20250314 163000 1738246870 19100 19100 19100 19100 0
304 20250314 162900 1738246870 19100 19100 19100 19100 0
305 20250314 162800 1738246870 19100 19100 19100 19100 0
306 20250314 162700 1738246870 19100 19100 19100 19100 0
307 20250314 162600 1738246870 19100 19100 19100 19100 0
308 20250314 162500 1738246870 19100 19100 19100 19100 0
309 20250314 162400 1738246870 19100 19100 19100 19100 0
310 20250314 162300 1738246870 19100 19100 19100 19100 0
311 20250314 162200 1738246870 19100 19100 19100 19100 0
312 20250314 162100 1738246870 19100 19100 19100 19100 0
313 20250314 162000 1738246870 19100 19100 19100 19100 0
314 20250314 161900 1738246870 19100 19100 19100 19100 0
315 20250314 161800 1738246870 19100 19100 19100 19100 0
316 20250314 161700 1738246870 19100 19100 19100 19100 0
317 20250314 161600 1738246870 19100 19100 19100 19100 0
318 20250314 161500 1738246870 19100 19100 19100 19100 0
319 20250314 161400 1738246870 19100 19100 19100 19100 0
320 20250314 161300 1738246870 19100 19100 19100 19100 0
321 20250314 161200 1738246870 19100 19100 19100 19100 0
322 20250314 161100 1738246870 19100 19100 19100 19100 0
323 20250314 161000 1738246870 19100 19100 19100 19100 0
324 20250314 160900 1738246870 19100 19100 19100 19100 0
325 20250314 160800 1738246870 19100 19100 19100 19100 0
326 20250314 160700 1738246870 19100 19100 19100 19100 0
327 20250314 160600 1738246870 19100 19100 19100 19100 0
328 20250314 160500 1738246870 19100 19100 19100 19100 0
329 20250314 160400 1738246870 19100 19100 19100 19100 0
330 20250314 160300 1738246870 19100 19100 19100 19100 0
331 20250314 160200 1738246870 19100 19100 19100 19100 0
332 20250314 160100 1738246870 19100 19100 19100 19100 2983
333 20250314 160000 1738246870 19100 19100 19100 19100 0
334 20250314 155900 1738246870 19100 19100 19100 19100 0
335 20250314 155800 1738246870 19100 19100 19100 19100 0
336 20250314 155700 1738246870 19100 19100 19100 19100 0
337 20250314 155600 1738246870 19100 19100 19100 19100 0
338 20250314 155500 1738246870 19100 19100 19100 19100 0
339 20250314 155400 1738246870 19100 19100 19100 19100 0
340 20250314 155300 1738246870 19100 19100 19100 19100 0
341 20250314 155200 1738246870 19100 19100 19100 19100 0
342 20250314 155100 1738246870 19100 19100 19100 19100 0
343 20250314 155000 1738246870 19100 19100 19100 19100 0
344 20250314 154900 1738246870 19100 19100 19100 19100 0
345 20250314 154800 1738246870 19100 19100 19100 19100 0
346 20250314 154700 1738246870 19100 19100 19100 19100 0
347 20250314 154600 1738246870 19100 19100 19100 19100 0
348 20250314 154500 1738246870 19100 19100 19100 19100 0
349 20250314 154400 1738246870 19100 19100 19100 19100 0
350 20250314 154300 1738246870 19100 19100 19100 19100 0
351 20250314 154200 1738246870 19100 19100 19100 19100 0
352 20250314 154100 1738246870 19100 19100 19100 19100 0
353 20250314 154000 1738246870 19100 19100 19100 19100 0
354 20250314 153900 1738246870 19100 19100 19100 19100 0
355 20250314 153800 1738246870 19100 19100 19100 19100 0
356 20250314 153700 1738246870 19100 19100 19100 19100 0
357 20250314 153600 1738246870 19100 19100 19100 19100 0
358 20250314 153500 1738246870 19100 19100 19100 19100 0
359 20250314 153400 1738246870 19100 19100 19100 19100 0
360 20250314 153300 1738246870 19100 19100 19100 19100 0
361 20250314 153200 1738246870 19100 19100 19100 19100 0
362 20250314 153100 1738246870 19100 19100 19100 19100 2983
363 20250314 153000 1738246870 19100 19100 19100 19100 2983
364 20250314 152900 1681271570 18980 18980 18980 18980 0
365 20250314 152800 1681271570 18980 18980 18980 18980 0
366 20250314 152700 1681271570 18980 18980 18980 18980 0
367 20250314 152600 1681271570 18980 18980 18980 18980 0
368 20250314 152500 1681271570 18980 18980 18980 18980 0
369 20250314 152400 1681271570 18980 18980 18980 18980 0
370 20250314 152300 1681271570 18980 18980 18980 18980 0
371 20250314 152200 1681271570 18980 18980 18980 18980 0
372 20250314 152100 1681271570 18980 18980 18980 18980 0
373 20250314 152000 1681271570 18980 18980 18980 18980 0
374 20250314 151900 1681271570 18980 18980 18990 18980 197
375 20250314 151800 1677532490 18980 18980 18980 18980 559
376 20250314 151700 1666922670 18980 18980 18990 18980 112
377 20250314 151600 1664796900 18980 18980 18980 18980 97
378 20250314 151500 1662955840 18980 18990 18990 18980 203
379 20250314 151400 1659100880 18990 18990 18990 18990 150
380 20250314 151300 1656252380 18980 18980 18980 18980 44
381 20250314 151200 1655417260 18980 18980 18980 18980 3
382 20250314 151100 1655360320 19000 18980 19000 18980 196
383 20250314 151000 1651638380 18980 18990 18990 18980 14
384 20250314 150900 1651372530 18980 19050 19050 18980 598
385 20250314 150800 1640012110 19040 19030 19040 19020 291
386 20250314 150700 1634473260 19020 19020 19030 19020 162
387 20250314 150600 1631391000 19020 19020 19020 19020 110
388 20250314 150500 1629298800 19010 19010 19010 19010 21
389 20250314 150400 1628899590 19000 19040 19040 19000 265
390 20250314 150300 1623860250 19000 19030 19030 19000 110
391 20250314 150200 1621769790 19040 19040 19040 19040 0
392 20250314 150100 1621769790 19040 19030 19040 19030 78
393 20250314 150000 1620285250 19010 19030 19030 19010 50
394 20250314 145900 1619334530 19050 19050 19070 19050 145
395 20250314 145800 1616572260 19050 19070 19070 19050 159
396 20250314 145700 1613542220 19070 19040 19070 19030 556
397 20250314 145600 1602952660 19050 19050 19050 19050 0
398 20250314 145500 1602952660 19050 19050 19050 19050 76
399 20250314 145400 1601504860 19040 19040 19040 19040 0
400 20250314 145300 1601504860 19040 19040 19040 19040 77
401 20250314 145200 1600038780 19050 19050 19050 19050 1
402 20250314 145100 1600019730 19040 19040 19040 19040 76
403 20250314 145000 1598572690 19040 19050 19050 19040 72
404 20250314 144900 1597201660 19060 19050 19060 19040 39
405 20250314 144800 1596458650 19040 19030 19040 19030 38
406 20250314 144700 1595735500 19030 19090 19090 19000 235
407 20250314 144600 1591256220 19000 19100 19130 19000 1685
408 20250314 144500 1559078060 19040 19040 19040 19040 79
409 20250314 144400 1557573900 19030 19000 19030 18990 196
410 20250314 144300 1553849140 18990 19010 19010 18990 11
411 20250314 144200 1553640230 18990 19010 19010 18990 776
412 20250314 144100 1538899550 19040 19020 19040 19020 166
413 20250314 144000 1535742130 19020 19040 19040 19020 200
414 20250314 143900 1531936430 19030 19040 19040 19030 84
415 20250314 143800 1530337090 19030 19060 19060 19030 275
416 20250314 143700 1525100770 19060 19060 19060 19060 26
417 20250314 143600 1524605210 19060 19070 19070 19060 31
418 20250314 143500 1524014240 19060 19060 19060 19060 0
419 20250314 143400 1524014240 19060 19060 19060 19040 264
420 20250314 143300 1518983130 19060 19060 19060 19060 99
421 20250314 143200 1517096190 19100 19100 19100 19100 0
422 20250314 143100 1517096190 19100 19100 19100 19100 70
423 20250314 143000 1515759190 19100 19090 19100 19090 150
424 20250314 142900 1512894300 19100 19100 19100 19100 0
425 20250314 142800 1512894300 19100 19100 19100 19100 0
426 20250314 142700 1512894300 19100 19100 19100 19100 0
427 20250314 142600 1512894300 19100 19100 19100 19100 1
428 20250314 142500 1512875200 19100 19100 19100 19100 249
429 20250314 142400 1508119300 19100 19100 19100 19100 0
430 20250314 142300 1508119300 19100 19100 19100 19100 0
431 20250314 142200 1508119300 19100 19100 19100 19100 0
432 20250314 142100 1508119300 19100 19100 19100 19100 50
433 20250314 142000 1507164300 19060 19060 19060 19060 0
434 20250314 141900 1507164300 19060 19080 19080 19060 1333
435 20250314 141800 1481732120 19080 19070 19080 19070 8
436 20250314 141700 1481579490 19060 19060 19060 19060 0
437 20250314 141600 1481579490 19060 19070 19070 19060 11
438 20250314 141500 1481369780 19070 19060 19070 19060 67
439 20250314 141400 1480092660 19040 19060 19060 19040 142
440 20250314 141300 1477386740 19060 19070 19070 19060 126
441 20250314 141200 1474984020 19070 19070 19070 19070 0
442 20250314 141100 1474984020 19070 19070 19070 19070 0
443 20250314 141000 1474984020 19070 19070 19070 19070 14
444 20250314 140900 1474717040 19070 19070 19070 19070 0
445 20250314 140800 1474717040 19070 19070 19070 19070 135
446 20250314 140700 1472142590 19100 19100 19100 19100 19
447 20250314 140600 1471779690 19100 19100 19100 19100 0
448 20250314 140500 1471779690 19100 19100 19100 19100 30
449 20250314 140400 1471206690 19100 19100 19100 19100 1
450 20250314 140300 1471187590 19110 19110 19110 19110 0
451 20250314 140200 1471187590 19110 19080 19110 19080 26
452 20250314 140100 1470690940 19080 19080 19080 19080 2
453 20250314 140000 1470652780 19070 19070 19070 19070 0
454 20250314 135900 1470652780 19070 19070 19070 19070 0
455 20250314 135800 1470652780 19070 19070 19070 19070 0
456 20250314 135700 1470652780 19070 19070 19070 19070 0
457 20250314 135600 1470652780 19070 19070 19070 19070 0
458 20250314 135500 1470652780 19070 19070 19070 19070 1
459 20250314 135400 1470633710 19070 19070 19070 19070 61
460 20250314 135300 1469470440 19040 19070 19080 19040 207
461 20250314 135200 1465526410 19030 19030 19030 19030 0
462 20250314 135100 1465526410 19030 19030 19030 19030 0
463 20250314 135000 1465526410 19030 19030 19030 19030 70
464 20250314 134900 1464194310 19000 19030 19030 19000 18
465 20250314 134800 1463852070 19000 19040 19040 19000 500
466 20250314 134700 1454345080 19040 19040 19040 19040 21
467 20250314 134600 1453945240 19060 19060 19060 19060 10
468 20250314 134500 1453754640 19030 19030 19030 19030 57
469 20250314 134400 1452669930 19020 19030 19030 19020 251
470 20250314 134300 1447895690 19030 19030 19030 19030 50
471 20250314 134200 1446944190 19030 19030 19030 19030 20
472 20250314 134100 1446563590 19030 19020 19070 19010 2147
473 20250314 134000 1405701560 19030 19030 19030 19030 140
474 20250314 133900 1403037360 19040 19050 19050 19040 109
475 20250314 133800 1400961760 19050 19050 19050 19050 379
476 20250314 133700 1393741810 19060 19060 19060 19060 52
477 20250314 133600 1392750690 19060 19060 19060 19050 173
478 20250314 133500 1389453480 19060 19060 19060 19060 74
479 20250314 133400 1388043040 19070 19070 19070 19070 5
480 20250314 133300 1387947690 19070 19070 19070 19070 100
481 20250314 133200 1386040690 19080 19080 19080 19080 1
482 20250314 133100 1386021610 19070 19070 19080 19070 112
483 20250314 133000 1383885760 19070 19070 19070 19070 0
484 20250314 132900 1383885760 19070 19070 19070 19070 18
485 20250314 132800 1383542500 19070 19050 19070 19050 108
486 20250314 132700 1381484160 19060 19060 19060 19060 50
487 20250314 132600 1380531160 19060 19070 19070 19060 66
488 20250314 132500 1379273150 19070 19070 19070 19070 0
489 20250314 132400 1379273150 19070 19070 19070 19070 10
490 20250314 132300 1379082450 19060 19060 19060 19060 1
491 20250314 132200 1379063390 19070 19070 19070 19070 10
492 20250314 132100 1378872690 19080 19080 19080 19080 0
493 20250314 132000 1378872690 19080 19080 19080 19080 0
494 20250314 131900 1378872690 19080 19070 19080 19070 67
495 20250314 131800 1377594530 19050 19050 19050 19050 0
496 20250314 131700 1377594530 19050 19050 19050 19050 0
497 20250314 131600 1377594530 19050 19050 19050 19050 0
498 20250314 131500 1377594530 19050 19050 19050 19050 15
499 20250314 131400 1377308780 19080 19080 19090 19080 82
500 20250314 131300 1375743750 19110 19110 19110 19110 30
501 20250314 131200 1375170450 19080 19120 19120 19080 179
502 20250314 131100 1371751890 19120 19120 19120 19120 0
503 20250314 131000 1371751890 19120 19120 19120 19120 114
504 20250314 130900 1369572210 19120 19120 19140 19120 168
505 20250314 130800 1366359040 19090 19100 19100 19090 52
506 20250314 130700 1365365960 19100 19100 19100 19100 30
507 20250314 130600 1364792960 19100 19100 19100 19100 0
508 20250314 130500 1364792960 19100 19100 19100 19100 123
509 20250314 130400 1362443660 19100 19100 19100 19100 0
510 20250314 130300 1362443660 19100 19100 19100 19100 0
511 20250314 130200 1362443660 19100 19100 19100 19100 0
512 20250314 130100 1362443660 19100 19100 19100 19100 0
513 20250314 130000 1362443660 19100 19100 19100 19100 487
514 20250314 125900 1353141960 19100 19100 19100 19100 88
515 20250314 125800 1351461160 19100 19100 19100 19100 265
516 20250314 125700 1346399660 19100 19100 19100 19100 380
517 20250314 125600 1339141660 19090 19090 19090 19090 215
518 20250314 125500 1335037310 19080 19080 19080 19080 50
519 20250314 125400 1334083310 19080 19080 19080 19080 10
520 20250314 125300 1333892510 19070 19070 19070 19070 7
521 20250314 125200 1333759020 19070 19070 19070 19070 15
522 20250314 125100 1333472970 19060 19060 19060 19060 0
523 20250314 125000 1333472970 19060 19060 19060 19060 0
524 20250314 124900 1333472970 19060 19050 19060 19050 127
525 20250314 124800 1331052560 19040 19040 19040 19040 0
526 20250314 124700 1331052560 19040 19040 19040 19040 44
527 20250314 124600 1330214800 19050 19080 19080 19050 311
528 20250314 124500 1324286750 19080 19060 19080 19030 8
529 20250314 124400 1324134350 19090 19080 19100 19020 749
530 20250314 124300 1309852610 19090 19110 19110 19090 468
531 20250314 124200 1300915660 19110 19130 19130 19110 264
532 20250314 124100 1295868970 19130 19130 19130 19130 2
533 20250314 124000 1295830710 19130 19160 19160 19130 1114
534 20250314 123900 1274488620 19160 19160 19160 19160 8
535 20250314 123800 1274335340 19170 19160 19170 19160 4
536 20250314 123700 1274258680 19160 19150 19160 19150 17
537 20250314 123600 1273933120 19150 19150 19150 19150 0
538 20250314 123500 1273933120 19150 19150 19150 19150 1
539 20250314 123400 1273913970 19150 19150 19150 19150 358
540 20250314 123300 1267058270 19150 19150 19150 19150 250
541 20250314 123200 1262270770 19160 19160 19160 19160 10
542 20250314 123100 1262079170 19170 19160 19170 19160 51
543 20250314 123000 1261102000 19170 19170 19170 19170 51
544 20250314 122900 1260124330 19170 19170 19170 19170 1
545 20250314 122800 1260105160 19160 19160 19160 19160 2
546 20250314 122700 1260066840 19150 19150 19150 19150 0
547 20250314 122600 1260066840 19150 19150 19150 19150 0
548 20250314 122500 1260066840 19150 19150 19160 19150 3
549 20250314 122400 1260009380 19160 19130 19160 19130 4
550 20250314 122300 1259932810 19130 19130 19130 19130 0
551 20250314 122200 1259932810 19130 19130 19150 19130 502
552 20250314 122100 1250319770 19150 19150 19150 19150 0
553 20250314 122000 1250319770 19150 19120 19150 19120 2
554 20250314 121900 1250281500 19150 19100 19150 19100 2
555 20250314 121800 1250243250 19150 19150 19150 19150 0
556 20250314 121700 1250243250 19150 19120 19150 19080 5
557 20250314 121600 1250147740 19080 19080 19120 19050 157
558 20250314 121500 1247152800 19110 19110 19110 19110 0
559 20250314 121400 1247152800 19110 19110 19110 19110 0
560 20250314 121300 1247152800 19110 19110 19110 19110 0
561 20250314 121200 1247152800 19110 19110 19110 19110 3
562 20250314 121100 1247095470 19120 19080 19120 19070 107
563 20250314 121000 1245052590 19090 19080 19090 19070 69
564 20250314 120900 1243736020 19160 19100 19160 19080 105
565 20250314 120800 1241731540 19110 19110 19120 19100 56
566 20250314 120700 1240661370 19120 19090 19120 19090 4
567 20250314 120600 1240584930 19120 19080 19120 19080 42
568 20250314 120500 1239783520 19070 19070 19070 19070 0
569 20250314 120400 1239783520 19070 19070 19070 19070 1676
570 20250314 120300 1207822200 19070 19150 19150 19070 302
571 20250314 120200 1202054140 19160 19160 19160 19160 0
572 20250314 120100 1202054140 19160 19160 19160 19160 0
573 20250314 120000 1202054140 19160 19150 19160 19120 32
574 20250314 115900 1201441540 19150 19150 19160 19150 5
575 20250314 115800 1201345780 19170 19160 19170 19130 260
576 20250314 115700 1196367320 19160 19160 19160 19160 2
577 20250314 115600 1196329000 19190 19180 19190 19180 239
578 20250314 115500 1191744970 19190 19185 19190 19180 13
579 20250314 115400 1191495520 19185 19185 19185 19185 1
580 20250314 115300 1191476335 19190 19180 19190 19180 12
581 20250314 115200 1191246155 19180 19190 19190 19180 24
582 20250314 115100 1190785605 19190 19190 19190 19190 20
583 20250314 115000 1190401805 19180 19180 19190 19180 124
584 20250314 114900 1188022655 19190 19180 19190 19180 27
585 20250314 114800 1187504595 19180 19180 19180 19180 2
586 20250314 114700 1187466235 19180 19180 19180 19180 50
587 20250314 114600 1186507235 19180 19180 19180 19180 1
588 20250314 114500 1186488055 19180 19150 19180 19150 95
589 20250314 114400 1184667975 19170 19190 19190 19170 13
590 20250314 114300 1184418695 19180 19180 19190 19180 31
591 20250314 114200 1183823905 19190 19170 19190 19170 91
592 20250314 114100 1182078545 19150 19150 19150 19150 0
593 20250314 114000 1182078545 19150 19140 19170 19140 9
594 20250314 113900 1181906125 19170 19160 19170 19140 11
595 20250314 113800 1181695425 19140 19140 19180 19140 374
596 20250314 113700 1174532425 19110 19100 19110 19100 2
597 20250314 113600 1174494215 19110 19110 19110 19110 57
598 20250314 113500 1173404945 19100 19120 19120 19100 603
599 20250314 113400 1161884025 19120 19150 19150 19120 73
600 20250314 113300 1160487875 19150 19150 19150 19150 39
601 20250314 113200 1159741025 19160 19170 19170 19160 40
602 20250314 113100 1158974275 19170 19160 19180 19160 10
603 20250314 113000 1158782645 19180 19150 19180 19150 18
604 20250314 112900 1158437895 19120 19120 19120 19120 0
605 20250314 112800 1158437895 19120 19120 19120 19120 0
606 20250314 112700 1158437895 19120 19120 19120 19120 30
607 20250314 112600 1157864295 19120 19120 19120 19120 18
608 20250314 112500 1157520135 19180 19180 19180 19180 0
609 20250314 112400 1157520135 19180 19180 19180 19180 0
610 20250314 112300 1157520135 19180 19180 19180 19180 0
611 20250314 112200 1157520135 19180 19170 19180 19170 2
612 20250314 112100 1157481785 19190 19140 19190 19140 22
613 20250314 112000 1157060625 19160 19160 19160 19160 1728
614 20250314 111900 1123952145 19200 19200 19200 19200 0
615 20250314 111800 1123952145 19200 19200 19200 19200 0
616 20250314 111700 1123952145 19200 19200 19200 19180 54
617 20250314 111600 1122915375 19200 19160 19200 19160 251
618 20250314 111500 1118104755 19160 19130 19160 19130 60
619 20250314 111400 1116955815 19160 19140 19160 19140 2
620 20250314 111300 1116917515 19160 19140 19160 19140 124
621 20250314 111200 1114542595 19130 19150 19150 18980 425
622 20250314 111100 1106443725 19160 19150 19160 19150 4
623 20250314 111000 1106367105 19180 19150 19180 19150 402
624 20250314 110900 1098668775 19150 19180 19180 19150 125
625 20250314 110800 1096272370 19180 19185 19185 19180 210
626 20250314 110700 1092244545 19190 19205 19205 19180 42
627 20250314 110600 1091438625 19210 19210 19210 19210 0
628 20250314 110500 1091438625 19210 19220 19230 19210 15
629 20250314 110400 1091150445 19230 19230 19230 19220 55
630 20250314 110300 1090093235 19250 19250 19250 19250 1
631 20250314 110200 1090073985 19230 19260 19270 19230 76
632 20250314 110100 1088610545 19260 19260 19260 19260 0
633 20250314 110000 1088610545 19260 19230 19270 19230 239
634 20250314 105900 1084009455 19250 19220 19250 19220 668
635 20250314 105800 1071151885 19220 19230 19230 19220 24
636 20250314 105700 1070690375 19200 19200 19200 19200 101
637 20250314 105600 1068751175 19220 19220 19220 19220 1
638 20250314 105500 1068731955 19220 19220 19220 19220 279
639 20250314 105400 1063369575 19220 19200 19220 19200 486
640 20250314 105300 1054038355 19200 19190 19200 19190 646
641 20250314 105200 1041635595 19190 19180 19190 19180 167
642 20250314 105100 1038431365 19190 19190 19190 19190 80
643 20250314 105000 1036896165 19180 19180 19180 19180 1
644 20250314 104900 1036876985 19190 19200 19200 19190 188
645 20250314 104800 1033268935 19190 19180 19190 19180 101
646 20250314 104700 1031331745 19170 19190 19190 19170 5
647 20250314 104600 1031235815 19190 19190 19190 19190 20
648 20250314 104500 1030852015 19190 19190 19190 19190 0
649 20250314 104400 1030852015 19190 19120 19190 19120 200
650 20250314 104300 1027017375 19120 19160 19160 19120 146
651 20250314 104200 1024223525 19200 19160 19200 19120 580
652 20250314 104100 1013090965 19160 19120 19190 19120 657
653 20250314 104000 1000497175 19120 19100 19120 19100 3
654 20250314 103900 1000439835 19130 19110 19130 19110 121
655 20250314 103800 998126955 19120 19120 19120 19120 0
656 20250314 103700 998126955 19120 19030 19120 19030 899
657 20250314 103600 980983225 19050 19030 19050 19010 12
658 20250314 103500 980754785 19050 19040 19060 19030 12
659 20250314 103400 980526265 19070 19040 19070 19040 19
660 20250314 103300 980163975 19070 19010 19070 19010 512
661 20250314 103200 970411535 19060 19020 19060 19020 41
662 20250314 103100 969631305 19030 19020 19030 19010 26
663 20250314 103000 969136785 19030 19040 19040 19030 85
664 20250314 102900 967519095 19040 19050 19070 19040 43
665 20250314 102800 966700305 19070 19030 19070 19030 10
666 20250314 102700 966509805 19070 19040 19070 19040 2
667 20250314 102600 966471695 19050 19050 19050 19050 0
668 20250314 102500 966471695 19050 19050 19050 19050 1
669 20250314 102400 966452645 19030 19010 19080 19010 64
670 20250314 102300 965234595 19070 19040 19070 18990 762
671 20250314 102200 950752615 19040 19040 19040 19040 0
672 20250314 102100 950752615 19040 19040 19040 19040 319
673 20250314 102000 944678855 19080 19110 19120 19080 85
674 20250314 101900 943056885 19080 19050 19120 19050 713
675 20250314 101800 929451035 19050 19050 19050 19050 0
676 20250314 101700 929451035 19050 19050 19050 19050 13
677 20250314 101600 929203385 19060 19050 19060 19050 2
678 20250314 101500 929165275 19050 19040 19070 19040 17
679 20250314 101400 928841365 19060 19020 19060 19020 82
680 20250314 101300 927279775 19020 19010 19050 19010 160
681 20250314 101200 924237525 19010 19010 19020 19000 215
682 20250314 101100 920149665 18960 18970 19010 18960 701
683 20250314 101000 906847625 19020 19010 19020 19000 283
684 20250314 100900 901467785 19010 19010 19060 19010 22
685 20250314 100800 901049185 19030 19030 19030 18980 9
686 20250314 100700 900878205 18980 18970 19030 18940 775
687 20250314 100600 886151825 18990 18940 18990 18920 161
688 20250314 100500 883102855 19000 18990 19000 18940 205
689 20250314 100400 879207985 19000 19000 19000 19000 66
690 20250314 100300 877953985 19000 18990 19000 18990 548
691 20250314 100200 867542005 19000 18890 19000 18890 871
692 20250314 100100 851004385 18900 18900 18930 18900 7
693 20250314 100000 850871935 18900 18940 18940 18900 22
694 20250314 095900 850455525 18940 18940 18940 18940 1
695 20250314 095800 850436585 18940 18940 18940 18940 215
696 20250314 095700 846364485 18940 18900 18980 18900 12
697 20250314 095600 846137165 18930 18900 18930 18890 251
698 20250314 095500 841392595 18940 18990 18990 18940 14
699 20250314 095400 841127385 18990 18950 18990 18950 302
700 20250314 095300 835393405 18950 18900 18950 18900 532
701 20250314 095200 825323595 18890 18880 18890 18880 92
702 20250314 095100 823585725 18880 18890 18890 18830 72
703 20250314 095000 822229265 18870 18860 18900 18840 69
704 20250314 094900 820927875 18860 18860 18900 18860 124
705 20250314 094800 818584925 18910 18780 18910 18740 1017
706 20250314 094700 799489315 18810 18760 18810 18750 415
707 20250314 094600 791699795 18770 18790 18800 18750 22
708 20250314 094500 791286705 18790 18760 18800 18740 265
709 20250314 094400 786313125 18740 18750 18750 18740 307
710 20250314 094300 780558205 18750 18750 18760 18750 1169
711 20250314 094200 758639425 18760 18790 18790 18750 1141
712 20250314 094100 737237975 18770 18780 18780 18770 163
713 20250314 094000 734178455 18770 18770 18770 18770 152
714 20250314 093900 731325415 18770 18770 18770 18760 55
715 20250314 093800 730293115 18770 18810 18810 18770 894
716 20250314 093700 713502895 18810 18830 18850 18790 1029
717 20250314 093600 694157835 18830 18860 18860 18820 1253
718 20250314 093500 670544965 18850 18820 18850 18820 1050
719 20250314 093400 650775585 18830 18830 18830 18830 42
720 20250314 093300 649984725 18830 18880 18880 18830 4584
721 20250314 093200 563529175 18880 18880 18880 18880 18
722 20250314 093100 563189335 18880 18890 18900 18880 107
723 20250314 093000 561168235 18900 18900 18910 18895 430
724 20250314 092900 553041070 18900 18950 18950 18900 783
725 20250314 092800 538238050 18960 18970 18970 18960 96
726 20250314 092700 536417850 18970 18980 18990 18950 184
727 20250314 092600 532927170 18990 18980 18990 18980 12
728 20250314 092500 532699310 18990 18950 18990 18950 213
729 20250314 092400 528662920 18950 18950 18950 18950 2
730 20250314 092300 528625020 18900 18980 18980 18900 30
731 20250314 092200 528057220 18920 18970 19010 18920 1641
732 20250314 092100 496914360 18970 18880 18970 18880 238
733 20250314 092000 492406240 18880 18930 18950 18860 646
734 20250314 091900 480206610 18960 18940 18960 18940 114
735 20250314 091800 478046880 18940 18840 18940 18840 127
736 20250314 091700 475644950 18890 18860 18920 18810 674
737 20250314 091600 462943000 18810 18800 18810 18800 146
738 20250314 091500 460196860 18760 18840 18850 18760 1216
739 20250314 091400 437343290 18850 18870 18870 18840 2528
740 20250314 091300 389643090 18950 18910 18950 18880 303
741 20250314 091200 383915320 18940 18930 18950 18930 256
742 20250314 091100 379066580 18900 19000 19020 18900 1425
743 20250314 091000 352081180 19020 19000 19060 18980 475
744 20250314 090900 343055700 19000 19000 19060 19000 333
745 20250314 090800 336727020 19000 19000 19030 18980 122
746 20250314 090700 334411010 19000 19000 19040 18980 345
747 20250314 090600 327855820 18980 18950 18980 18950 64
748 20250314 090500 326642870 18940 19030 19030 18940 3793
749 20250314 090400 254617400 19050 19110 19110 19030 1310
750 20250314 090300 229616250 19110 19210 19260 19110 1623
751 20250314 090200 198448260 19150 19150 19170 19100 1317
752 20250314 090100 173258630 19150 19220 19300 19150 719
753 20250314 090000 159431720 19300 19400 19470 19300 8071