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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

687
123860/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202500,1170012760,19250,19250,19250,19250,815
20250311,202400,1170012760,19250,19250,19250,19250,0
20250311,202300,1170012760,19250,19250,19250,19250,0
20250311,202200,1170012760,19250,19250,19250,19250,0
20250311,202100,1170012760,19250,19250,19250,19250,0
20250311,202000,1170012760,19250,19250,19250,19250,0
20250311,201900,1170012760,19250,19250,19250,19250,0
20250311,201800,1170012760,19250,19250,19250,19250,0
20250311,201700,1170012760,19250,19250,19250,19250,0
20250311,201600,1170012760,19250,19250,19250,19250,0
20250311,201500,1170012760,19250,19250,19250,19250,0
20250311,201400,1170012760,19250,19250,19250,19250,0
20250311,201300,1170012760,19250,19250,19250,19250,0
20250311,201200,1170012760,19250,19250,19250,19250,0
20250311,201100,1170012760,19250,19250,19250,19250,0
20250311,201000,1170012760,19250,19250,19250,19250,0
20250311,200900,1170012760,19250,19250,19250,19250,0
20250311,200800,1170012760,19250,19250,19250,19250,0
20250311,200700,1170012760,19250,19250,19250,19250,0
20250311,200600,1170012760,19250,19250,19250,19250,0
20250311,200500,1170012760,19250,19250,19250,19250,0
20250311,200400,1170012760,19250,19250,19250,19250,0
20250311,200300,1170012760,19250,19250,19250,19250,0
20250311,200200,1170012760,19250,19250,19250,19250,0
20250311,200100,1170012760,19250,19250,19250,19250,0
20250311,200000,1170012760,19250,19250,19250,19250,0
20250311,195900,1170012760,19250,19250,19250,19250,0
20250311,195800,1170012760,19250,19250,19250,19250,0
20250311,195700,1170012760,19250,19250,19250,19250,0
20250311,195600,1170012760,19250,19250,19250,19250,0
20250311,195500,1170012760,19250,19250,19250,19250,815
20250311,195400,1170012760,19250,19250,19250,19250,0
20250311,195300,1170012760,19250,19250,19250,19250,0
20250311,195200,1170012760,19250,19250,19250,19250,0
20250311,195100,1170012760,19250,19250,19250,19250,0
20250311,195000,1170012760,19250,19250,19250,19250,0
20250311,194900,1170012760,19250,19250,19250,19250,0
20250311,194800,1170012760,19250,19250,19250,19250,0
20250311,194700,1170012760,19250,19250,19250,19250,0
20250311,194600,1170012760,19250,19250,19250,19250,0
20250311,194500,1170012760,19250,19250,19250,19250,0
20250311,194400,1170012760,19250,19250,19250,19250,0
20250311,194300,1170012760,19250,19250,19250,19250,0
20250311,194200,1170012760,19250,19250,19250,19250,0
20250311,194100,1170012760,19250,19250,19250,19250,0
20250311,194000,1170012760,19250,19250,19250,19250,0
20250311,193900,1170012760,19250,19250,19250,19250,0
20250311,193800,1170012760,19250,19250,19250,19250,0
20250311,193700,1170012760,19250,19250,19250,19250,0
20250311,193600,1170012760,19250,19250,19250,19250,0
20250311,193500,1170012760,19250,19250,19250,19250,0
20250311,193400,1170012760,19250,19250,19250,19250,0
20250311,193300,1170012760,19250,19250,19250,19250,0
20250311,193200,1170012760,19250,19250,19250,19250,0
20250311,193100,1170012760,19250,19250,19250,19250,0
20250311,193000,1170012760,19250,19250,19250,19250,0
20250311,192900,1170012760,19250,19250,19250,19250,0
20250311,192800,1170012760,19250,19250,19250,19250,0
20250311,192700,1170012760,19250,19250,19250,19250,0
20250311,192600,1170012760,19250,19250,19250,19250,0
20250311,192500,1170012760,19250,19250,19250,19250,815
20250311,192400,1170012760,19250,19250,19250,19250,0
20250311,192300,1170012760,19250,19250,19250,19250,0
20250311,192200,1170012760,19250,19250,19250,19250,0
20250311,192100,1170012760,19250,19250,19250,19250,0
20250311,192000,1170012760,19250,19250,19250,19250,0
20250311,191900,1170012760,19250,19250,19250,19250,0
20250311,191800,1170012760,19250,19250,19250,19250,0
20250311,191700,1170012760,19250,19250,19250,19250,0
20250311,191600,1170012760,19250,19250,19250,19250,0
20250311,191500,1170012760,19250,19250,19250,19250,0
20250311,191400,1170012760,19250,19250,19250,19250,0
20250311,191300,1170012760,19250,19250,19250,19250,0
20250311,191200,1170012760,19250,19250,19250,19250,0
20250311,191100,1170012760,19250,19250,19250,19250,0
20250311,191000,1170012760,19250,19250,19250,19250,0
20250311,190900,1170012760,19250,19250,19250,19250,0
20250311,190800,1170012760,19250,19250,19250,19250,0
20250311,190700,1170012760,19250,19250,19250,19250,0
20250311,190600,1170012760,19250,19250,19250,19250,0
20250311,190500,1170012760,19250,19250,19250,19250,0
20250311,190400,1170012760,19250,19250,19250,19250,0
20250311,190300,1170012760,19250,19250,19250,19250,0
20250311,190200,1170012760,19250,19250,19250,19250,0
20250311,190100,1170012760,19250,19250,19250,19250,0
20250311,190000,1170012760,19250,19250,19250,19250,0
20250311,185900,1170012760,19250,19250,19250,19250,0
20250311,185800,1170012760,19250,19250,19250,19250,0
20250311,185700,1170012760,19250,19250,19250,19250,0
20250311,185600,1170012760,19250,19250,19250,19250,0
20250311,185500,1170012760,19250,19250,19250,19250,815
20250311,185400,1170012760,19250,19250,19250,19250,0
20250311,185300,1170012760,19250,19250,19250,19250,0
20250311,185200,1170012760,19250,19250,19250,19250,0
20250311,185100,1170012760,19250,19250,19250,19250,0
20250311,185000,1170012760,19250,19250,19250,19250,0
20250311,184900,1170012760,19250,19250,19250,19250,0
20250311,184800,1170012760,19250,19250,19250,19250,0
20250311,184700,1170012760,19250,19250,19250,19250,0
20250311,184600,1170012760,19250,19250,19250,19250,0
20250311,184500,1170012760,19250,19250,19250,19250,0
20250311,184400,1170012760,19250,19250,19250,19250,0
20250311,184300,1170012760,19250,19250,19250,19250,0
20250311,184200,1170012760,19250,19250,19250,19250,0
20250311,184100,1170012760,19250,19250,19250,19250,0
20250311,184000,1170012760,19250,19250,19250,19250,0
20250311,183900,1170012760,19250,19250,19250,19250,0
20250311,183800,1170012760,19250,19250,19250,19250,0
20250311,183700,1170012760,19250,19250,19250,19250,0
20250311,183600,1170012760,19250,19250,19250,19250,0
20250311,183500,1170012760,19250,19250,19250,19250,0
20250311,183400,1170012760,19250,19250,19250,19250,0
20250311,183300,1170012760,19250,19250,19250,19250,0
20250311,183200,1170012760,19250,19250,19250,19250,0
20250311,183100,1170012760,19250,19250,19250,19250,0
20250311,183000,1170012760,19250,19250,19250,19250,0
20250311,182900,1170012760,19250,19250,19250,19250,0
20250311,182800,1170012760,19250,19250,19250,19250,0
20250311,182700,1170012760,19250,19250,19250,19250,0
20250311,182600,1170012760,19250,19250,19250,19250,0
20250311,182500,1170012760,19250,19250,19250,19250,815
20250311,182400,1170012760,19250,19250,19250,19250,0
20250311,182300,1170012760,19250,19250,19250,19250,0
20250311,182200,1170012760,19250,19250,19250,19250,0
20250311,182100,1170012760,19250,19250,19250,19250,0
20250311,182000,1170012760,19250,19250,19250,19250,0
20250311,181900,1170012760,19250,19250,19250,19250,0
20250311,181800,1170012760,19250,19250,19250,19250,0
20250311,181700,1170012760,19250,19250,19250,19250,0
20250311,181600,1170012760,19250,19250,19250,19250,0
20250311,181500,1170012760,19250,19250,19250,19250,0
20250311,181400,1170012760,19250,19250,19250,19250,0
20250311,181300,1170012760,19250,19250,19250,19250,0
20250311,181200,1170012760,19250,19250,19250,19250,0
20250311,181100,1170012760,19250,19250,19250,19250,0
20250311,181000,1170012760,19250,19250,19250,19250,0
20250311,180900,1170012760,19250,19250,19250,19250,0
20250311,180800,1170012760,19250,19250,19250,19250,0
20250311,180700,1170012760,19250,19250,19250,19250,0
20250311,180600,1170012760,19250,19250,19250,19250,0
20250311,180500,1170012760,19250,19250,19250,19250,0
20250311,180400,1170012760,19250,19250,19250,19250,0
20250311,180300,1170012760,19250,19250,19250,19250,0
20250311,180200,1170012760,19250,19250,19250,19250,0
20250311,180100,1170012760,19250,19250,19250,19250,0
20250311,180000,1170012760,19250,19250,19250,19250,0
20250311,175900,1170012760,19250,19250,19250,19250,0
20250311,175800,1170012760,19250,19250,19250,19250,0
20250311,175700,1170012760,19250,19250,19250,19250,0
20250311,175600,1170012760,19250,19250,19250,19250,0
20250311,175500,1170012760,19250,19250,19250,19250,815
20250311,175400,1170012760,19250,19250,19250,19250,0
20250311,175300,1170012760,19250,19250,19250,19250,0
20250311,175200,1170012760,19250,19250,19250,19250,0
20250311,175100,1170012760,19250,19250,19250,19250,0
20250311,175000,1170012760,19250,19250,19250,19250,0
20250311,174900,1170012760,19250,19250,19250,19250,0
20250311,174800,1170012760,19250,19250,19250,19250,0
20250311,174700,1170012760,19250,19250,19250,19250,0
20250311,174600,1170012760,19250,19250,19250,19250,0
20250311,174500,1170012760,19250,19250,19250,19250,0
20250311,174400,1170012760,19250,19250,19250,19250,0
20250311,174300,1170012760,19250,19250,19250,19250,0
20250311,174200,1170012760,19250,19250,19250,19250,0
20250311,174100,1170012760,19250,19250,19250,19250,0
20250311,174000,1170012760,19250,19250,19250,19250,0
20250311,173900,1170012760,19250,19250,19250,19250,0
20250311,173800,1170012760,19250,19250,19250,19250,0
20250311,173700,1170012760,19250,19250,19250,19250,0
20250311,173600,1170012760,19250,19250,19250,19250,0
20250311,173500,1170012760,19250,19250,19250,19250,0
20250311,173400,1170012760,19250,19250,19250,19250,0
20250311,173300,1170012760,19250,19250,19250,19250,0
20250311,173200,1170012760,19250,19250,19250,19250,0
20250311,173100,1170012760,19250,19250,19250,19250,0
20250311,173000,1170012760,19250,19250,19250,19250,0
20250311,172900,1170012760,19250,19250,19250,19250,0
20250311,172800,1170012760,19250,19250,19250,19250,0
20250311,172700,1170012760,19250,19250,19250,19250,0
20250311,172600,1170012760,19250,19250,19250,19250,0
20250311,172500,1170012760,19250,19250,19250,19250,815
20250311,172400,1170012760,19250,19250,19250,19250,0
20250311,172300,1170012760,19250,19250,19250,19250,0
20250311,172200,1170012760,19250,19250,19250,19250,0
20250311,172100,1170012760,19250,19250,19250,19250,0
20250311,172000,1170012760,19250,19250,19250,19250,0
20250311,171900,1170012760,19250,19250,19250,19250,0
20250311,171800,1170012760,19250,19250,19250,19250,0
20250311,171700,1170012760,19250,19250,19250,19250,0
20250311,171600,1170012760,19250,19250,19250,19250,0
20250311,171500,1170012760,19250,19250,19250,19250,0
20250311,171400,1170012760,19250,19250,19250,19250,0
20250311,171300,1170012760,19250,19250,19250,19250,0
20250311,171200,1170012760,19250,19250,19250,19250,0
20250311,171100,1170012760,19250,19250,19250,19250,0
20250311,171000,1170012760,19250,19250,19250,19250,0
20250311,170900,1170012760,19250,19250,19250,19250,0
20250311,170800,1170012760,19250,19250,19250,19250,0
20250311,170700,1170012760,19250,19250,19250,19250,0
20250311,170600,1170012760,19250,19250,19250,19250,0
20250311,170500,1170012760,19250,19250,19250,19250,0
20250311,170400,1170012760,19250,19250,19250,19250,0
20250311,170300,1170012760,19250,19250,19250,19250,0
20250311,170200,1170012760,19250,19250,19250,19250,0
20250311,170100,1170012760,19250,19250,19250,19250,0
20250311,170000,1170012760,19250,19250,19250,19250,0
20250311,165900,1170012760,19250,19250,19250,19250,0
20250311,165800,1170012760,19250,19250,19250,19250,0
20250311,165700,1170012760,19250,19250,19250,19250,0
20250311,165600,1170012760,19250,19250,19250,19250,0
20250311,165500,1170012760,19250,19250,19250,19250,815
20250311,165400,1170012760,19250,19250,19250,19250,0
20250311,165300,1170012760,19250,19250,19250,19250,0
20250311,165200,1170012760,19250,19250,19250,19250,0
20250311,165100,1170012760,19250,19250,19250,19250,0
20250311,165000,1170012760,19250,19250,19250,19250,0
20250311,164900,1170012760,19250,19250,19250,19250,0
20250311,164800,1170012760,19250,19250,19250,19250,0
20250311,164700,1170012760,19250,19250,19250,19250,0
20250311,164600,1170012760,19250,19250,19250,19250,0
20250311,164500,1170012760,19250,19250,19250,19250,0
20250311,164400,1170012760,19250,19250,19250,19250,0
20250311,164300,1170012760,19250,19250,19250,19250,0
20250311,164200,1170012760,19250,19250,19250,19250,0
20250311,164100,1170012760,19250,19250,19250,19250,0
20250311,164000,1170012760,19250,19250,19250,19250,0
20250311,163900,1170012760,19250,19250,19250,19250,0
20250311,163800,1170012760,19250,19250,19250,19250,0
20250311,163700,1170012760,19250,19250,19250,19250,0
20250311,163600,1170012760,19250,19250,19250,19250,0
20250311,163500,1170012760,19250,19250,19250,19250,0
20250311,163400,1170012760,19250,19250,19250,19250,0
20250311,163300,1170012760,19250,19250,19250,19250,0
20250311,163200,1170012760,19250,19250,19250,19250,0
20250311,163100,1170012760,19250,19250,19250,19250,0
20250311,163000,1170012760,19250,19250,19250,19250,0
20250311,162900,1170012760,19250,19250,19250,19250,0
20250311,162800,1170012760,19250,19250,19250,19250,0
20250311,162700,1170012760,19250,19250,19250,19250,0
20250311,162600,1170012760,19250,19250,19250,19250,0
20250311,162500,1170012760,19250,19250,19250,19250,815
20250311,162400,1170012760,19250,19250,19250,19250,0
20250311,162300,1170012760,19250,19250,19250,19250,0
20250311,162200,1170012760,19250,19250,19250,19250,0
20250311,162100,1170012760,19250,19250,19250,19250,0
20250311,162000,1170012760,19250,19250,19250,19250,0
20250311,161900,1170012760,19250,19250,19250,19250,0
20250311,161800,1170012760,19250,19250,19250,19250,0
20250311,161700,1170012760,19250,19250,19250,19250,0
20250311,161600,1170012760,19250,19250,19250,19250,0
20250311,161500,1170012760,19250,19250,19250,19250,0
20250311,161400,1170012760,19250,19250,19250,19250,0
20250311,161300,1170012760,19250,19250,19250,19250,0
20250311,161200,1170012760,19250,19250,19250,19250,0
20250311,161100,1170012760,19250,19250,19250,19250,0
20250311,161000,1170012760,19250,19250,19250,19250,0
20250311,160900,1170012760,19250,19250,19250,19250,0
20250311,160800,1170012760,19250,19250,19250,19250,0
20250311,160700,1170012760,19250,19250,19250,19250,0
20250311,160600,1170012760,19250,19250,19250,19250,0
20250311,160500,1170012760,19250,19250,19250,19250,0
20250311,160400,1170012760,19250,19250,19250,19250,0
20250311,160300,1170012760,19250,19250,19250,19250,0
20250311,160200,1170012760,19250,19250,19250,19250,0
20250311,160100,1170012760,19250,19250,19250,19250,0
20250311,160000,1170012760,19250,19250,19250,19250,0
20250311,155900,1170012760,19250,19250,19250,19250,0
20250311,155800,1170012760,19250,19250,19250,19250,0
20250311,155700,1170012760,19250,19250,19250,19250,0
20250311,155600,1170012760,19250,19250,19250,19250,0
20250311,155500,1170012760,19250,19250,19250,19250,815
20250311,155400,1170012760,19250,19250,19250,19250,0
20250311,155300,1170012760,19250,19250,19250,19250,0
20250311,155200,1170012760,19250,19250,19250,19250,0
20250311,155100,1170012760,19250,19250,19250,19250,0
20250311,155000,1170012760,19250,19250,19250,19250,0
20250311,154900,1170012760,19250,19250,19250,19250,0
20250311,154800,1170012760,19250,19250,19250,19250,0
20250311,154700,1170012760,19250,19250,19250,19250,0
20250311,154600,1170012760,19250,19250,19250,19250,0
20250311,154500,1170012760,19250,19250,19250,19250,0
20250311,154400,1170012760,19250,19250,19250,19250,0
20250311,154300,1170012760,19250,19250,19250,19250,0
20250311,154200,1170012760,19250,19250,19250,19250,0
20250311,154100,1170012760,19250,19250,19250,19250,0
20250311,154000,1170012760,19250,19250,19250,19250,0
20250311,153900,1170012760,19250,19250,19250,19250,0
20250311,153800,1170012760,19250,19250,19250,19250,0
20250311,153700,1170012760,19250,19250,19250,19250,0
20250311,153600,1170012760,19250,19250,19250,19250,0
20250311,153500,1170012760,19250,19250,19250,19250,0
20250311,153400,1170012760,19250,19250,19250,19250,0
20250311,153300,1170012760,19250,19250,19250,19250,0
20250311,153200,1170012760,19250,19250,19250,19250,0
20250311,153100,1170012760,19250,19250,19250,19250,0
20250311,153000,1170012760,19250,19250,19250,19250,815
20250311,152900,1154324010,19260,19260,19260,19260,0
20250311,152800,1154324010,19260,19260,19260,19260,0
20250311,152700,1154324010,19260,19260,19260,19260,0
20250311,152600,1154324010,19260,19260,19260,19260,0
20250311,152500,1154324010,19260,19260,19260,19260,0
20250311,152400,1154324010,19260,19260,19260,19260,0
20250311,152300,1154324010,19260,19260,19260,19260,0
20250311,152200,1154324010,19260,19260,19260,19260,0
20250311,152100,1154324010,19260,19260,19260,19260,0
20250311,152000,1154324010,19260,19260,19260,19260,0
20250311,151900,1154324010,19260,19270,19270,19260,379
20250311,151800,1147023980,19270,19280,19280,19270,450
20250311,151700,1138351980,19270,19285,19285,19270,1066
20250311,151600,1117800990,19290,19300,19300,19280,360
20250311,151500,1110856630,19300,19320,19320,19300,691
20250311,151400,1097512720,19320,19310,19320,19310,969
20250311,151300,1078800100,19300,19320,19320,19300,352
20250311,151200,1072006460,19310,19290,19310,19290,2043
20250311,151100,1032556230,19290,19290,19290,19290,10
20250311,151000,1032363330,19290,19290,19290,19290,2
20250311,150900,1032324750,19290,19280,19290,19280,6
20250311,150800,1032209020,19280,19290,19290,19280,21
20250311,150700,1031803940,19290,19290,19290,19290,37
20250311,150600,1031090210,19290,19300,19300,19290,290
20250311,150500,1025495380,19310,19310,19310,19310,1
20250311,150400,1025476070,19320,19310,19320,19310,18
20250311,150300,1025128470,19310,19320,19320,19310,22
20250311,150200,1024703530,19290,19290,19290,19290,5
20250311,150100,1024607080,19320,19320,19320,19320,0
20250311,150000,1024607080,19320,19320,19320,19320,1
20250311,145900,1024587760,19290,19290,19290,19290,10
20250311,145800,1024394860,19290,19290,19290,19290,0
20250311,145700,1024394860,19290,19290,19290,19290,22
20250311,145600,1023970480,19290,19290,19290,19290,22
20250311,145500,1023546100,19290,19290,19290,19290,72
20250311,145400,1022157220,19290,19310,19320,19290,121
20250311,145300,1019820500,19290,19290,19290,19290,51
20250311,145200,1018836710,19290,19290,19290,19290,21
20250311,145100,1018431620,19290,19290,19290,19290,42
20250311,145000,1017621440,19310,19320,19320,19300,678
20250311,144900,1004529580,19320,19320,19320,19320,21
20250311,144800,1004123860,19320,19320,19320,19320,15
20250311,144700,1003834060,19320,19320,19320,19320,161
20250311,144600,1000723540,19310,19310,19310,19310,443
20250311,144500,992169210,19310,19310,19320,19310,28
20250311,144400,991628360,19310,19320,19320,19310,20
20250311,144300,991242150,19310,19300,19310,19300,56
20250311,144200,990160980,19300,19300,19300,19300,19
20250311,144100,989794280,19300,19300,19300,19300,19
20250311,144000,989427580,19300,19320,19320,19300,20
20250311,143900,989041560,19300,19300,19300,19300,36
20250311,143800,988346760,19300,19300,19300,19300,20
20250311,143700,987960760,19320,19310,19320,19310,431
20250311,143600,979636840,19280,19280,19280,19280,0
20250311,143500,979636840,19280,19280,19280,19280,0
20250311,143400,979636840,19280,19280,19280,19280,0
20250311,143300,979636840,19280,19280,19280,19280,108
20250311,143200,977554600,19320,19320,19320,19320,0
20250311,143100,977554600,19320,19320,19320,19320,0
20250311,143000,977554600,19320,19320,19320,19320,1
20250311,142900,977535280,19280,19280,19280,19280,274
20250311,142800,972252560,19280,19280,19280,19280,0
20250311,142700,972252560,19280,19290,19290,19280,34
20250311,142600,971596970,19350,19350,19350,19350,36
20250311,142500,970900370,19320,19320,19320,19320,0
20250311,142400,970900370,19320,19320,19320,19320,0
20250311,142300,970900370,19320,19320,19320,19320,311
20250311,142200,964891850,19380,19380,19380,19380,0
20250311,142100,964891850,19380,19380,19380,19380,0
20250311,142000,964891850,19380,19380,19380,19380,3
20250311,141900,964833710,19380,19320,19380,19320,111
20250311,141800,962689130,19370,19370,19370,19370,143
20250311,141700,959919220,19370,19370,19370,19370,1
20250311,141600,959899850,19360,19360,19360,19360,0
20250311,141500,959899850,19360,19280,19360,19280,527
20250311,141400,949732700,19280,19280,19280,19280,1
20250311,141300,949713420,19260,19260,19260,19260,0
20250311,141200,949713420,19260,19260,19260,19260,0
20250311,141100,949713420,19260,19240,19260,19240,66
20250311,141000,948442920,19210,19270,19270,19210,1605
20250311,140900,917548640,19310,19310,19310,19260,602
20250311,140800,905951650,19270,19290,19290,19270,132
20250311,140700,903407340,19300,19300,19300,19300,0
20250311,140600,903407340,19300,19300,19300,19300,1
20250311,140500,903388040,19300,19360,19360,19300,1345
20250311,140400,877404140,19370,19390,19390,19370,106
20250311,140300,875350780,19390,19390,19390,19390,0
20250311,140200,875350780,19390,19390,19390,19390,0
20250311,140100,875350780,19390,19360,19390,19360,118
20250311,140000,873064700,19380,19380,19380,19380,0
20250311,135900,873064700,19380,19380,19380,19380,0
20250311,135800,873064700,19380,19390,19390,19380,517
20250311,135700,863041630,19420,19420,19420,19420,0
20250311,135600,863041630,19420,19420,19420,19420,0
20250311,135500,863041630,19420,19420,19420,19420,349
20250311,135400,856264050,19440,19440,19440,19440,24
20250311,135300,855797490,19460,19460,19460,19460,0
20250311,135200,855797490,19460,19460,19460,19460,0
20250311,135100,855797490,19460,19460,19460,19460,0
20250311,135000,855797490,19460,19460,19460,19460,177
20250311,134900,852353070,19470,19470,19470,19470,0
20250311,134800,852353070,19470,19470,19470,19470,0
20250311,134700,852353070,19470,19470,19470,19470,0
20250311,134600,852353070,19470,19470,19470,19470,5
20250311,134500,852255720,19470,19450,19470,19450,58
20250311,134400,851127110,19440,19440,19440,19440,30
20250311,134300,850543910,19460,19460,19460,19460,0
20250311,134200,850543910,19460,19460,19460,19460,0
20250311,134100,850543910,19460,19460,19460,19460,300
20250311,134000,844705910,19460,19460,19460,19460,0
20250311,133900,844705910,19460,19460,19460,19460,0
20250311,133800,844705910,19460,19460,19460,19460,0
20250311,133700,844705910,19460,19460,19460,19460,0
20250311,133600,844705910,19460,19460,19460,19460,50
20250311,133500,843732910,19460,19460,19460,19460,0
20250311,133400,843732910,19460,19460,19460,19460,0
20250311,133300,843732910,19460,19460,19460,19460,50
20250311,133200,842759910,19440,19440,19440,19440,516
20250311,133100,832728870,19440,19440,19440,19440,50
20250311,133000,831756870,19440,19440,19440,19440,1
20250311,132900,831737430,19430,19430,19430,19430,0
20250311,132800,831737430,19430,19430,19430,19430,4
20250311,132700,831659710,19440,19440,19440,19440,0
20250311,132600,831659710,19440,19430,19440,19430,74
20250311,132500,830221370,19410,19410,19410,19410,0
20250311,132400,830221370,19410,19410,19410,19410,10
20250311,132300,830027270,19410,19410,19410,19410,0
20250311,132200,830027270,19410,19410,19410,19410,0
20250311,132100,830027270,19410,19410,19410,19410,0
20250311,132000,830027270,19410,19410,19410,19410,6
20250311,131900,829910810,19410,19410,19410,19410,6
20250311,131800,829794350,19420,19410,19420,19410,13
20250311,131700,829541950,19400,19400,19400,19400,49
20250311,131600,828591350,19380,19380,19380,19380,0
20250311,131500,828591350,19380,19355,19380,19350,721
20250311,131400,814632760,19355,19355,19355,19355,0
20250311,131300,814632760,19355,19355,19355,19355,50
20250311,131200,813665010,19355,19355,19355,19355,1
20250311,131100,813645655,19355,19355,19355,19355,100
20250311,131000,811710155,19355,19355,19355,19355,0
20250311,130900,811710155,19355,19355,19355,19355,47
20250311,130800,810800470,19360,19360,19360,19360,23
20250311,130700,810355190,19360,19360,19360,19360,3
20250311,130600,810297110,19360,19360,19360,19360,16
20250311,130500,809987350,19360,19360,19360,19360,0
20250311,130400,809987350,19360,19360,19360,19360,0
20250311,130300,809987350,19360,19350,19360,19350,14
20250311,130200,809716440,19340,19340,19340,19340,0
20250311,130100,809716440,19340,19340,19340,19340,17
20250311,130000,809387660,19350,19350,19350,19350,0
20250311,125900,809387660,19350,19350,19350,19350,0
20250311,125800,809387660,19350,19350,19350,19350,0
20250311,125700,809387660,19350,19350,19350,19350,0
20250311,125600,809387660,19350,19360,19360,19350,389
20250311,125500,801856630,19375,19375,19375,19375,2
20250311,125400,801817880,19375,19375,19375,19375,0
20250311,125300,801817880,19375,19375,19375,19375,0
20250311,125200,801817880,19375,19375,19375,19375,0
20250311,125100,801817880,19375,19375,19375,19375,0
20250311,125000,801817880,19375,19375,19375,19375,0
20250311,124900,801817880,19375,19380,19380,19370,39
20250311,124800,801062400,19370,19370,19370,19370,0
20250311,124700,801062400,19370,19370,19370,19370,0
20250311,124600,801062400,19370,19380,19380,19370,6
20250311,124500,800946170,19380,19380,19380,19380,0
20250311,124400,800946170,19380,19380,19380,19380,0
20250311,124300,800946170,19380,19380,19380,19380,0
20250311,124200,800946170,19380,19380,19380,19380,1
20250311,124100,800926790,19360,19360,19360,19360,0
20250311,124000,800926790,19360,19360,19360,19360,7
20250311,123900,800791270,19380,19380,19380,19380,0
20250311,123800,800791270,19380,19380,19380,19380,0
20250311,123700,800791270,19380,19380,19380,19380,0
20250311,123600,800791270,19380,19380,19380,19380,0
20250311,123500,800791270,19380,19380,19380,19380,0
20250311,123400,800791270,19380,19380,19380,19380,0
20250311,123300,800791270,19380,19380,19380,19380,0
20250311,123200,800791270,19380,19380,19380,19380,0
20250311,123100,800791270,19380,19355,19380,19355,504
20250311,123000,791035250,19360,19370,19370,19360,551
20250311,122900,780362590,19380,19380,19380,19380,0
20250311,122800,780362590,19380,19380,19380,19380,50
20250311,122700,779393590,19380,19380,19380,19380,0
20250311,122600,779393590,19380,19380,19380,19380,0
20250311,122500,779393590,19380,19380,19380,19380,0
20250311,122400,779393590,19380,19380,19380,19380,1
20250311,122300,779374210,19380,19370,19380,19360,974
20250311,122200,760507010,19400,19400,19400,19400,0
20250311,122100,760507010,19400,19400,19400,19400,0
20250311,122000,760507010,19400,19400,19400,19400,0
20250311,121900,760507010,19400,19400,19400,19400,0
20250311,121800,760507010,19400,19400,19400,19400,0
20250311,121700,760507010,19400,19400,19400,19400,0
20250311,121600,760507010,19400,19400,19400,19400,0
20250311,121500,760507010,19400,19400,19400,19400,1
20250311,121400,760487610,19370,19370,19370,19370,0
20250311,121300,760487610,19370,19370,19370,19370,0
20250311,121200,760487610,19370,19370,19370,19370,0
20250311,121100,760487610,19370,19370,19370,19370,134
20250311,121000,757892030,19400,19400,19400,19400,0
20250311,120900,757892030,19400,19400,19400,19400,0
20250311,120800,757892030,19400,19400,19400,19400,0
20250311,120700,757892030,19400,19400,19400,19400,7
20250311,120600,757756230,19390,19380,19390,19380,46
20250311,120500,756864630,19360,19390,19390,19360,110
20250311,120400,754734630,19390,19390,19390,19390,0
20250311,120300,754734630,19390,19390,19390,19390,0
20250311,120200,754734630,19390,19390,19390,19390,0
20250311,120100,754734630,19390,19390,19390,19390,0
20250311,120000,754734630,19390,19390,19390,19390,20
20250311,115900,754346830,19400,19400,19400,19400,0
20250311,115800,754346830,19400,19360,19400,19360,316
20250311,115700,748229030,19360,19330,19360,19330,330
20250311,115600,741850100,19360,19330,19360,19330,409
20250311,115500,733944100,19360,19360,19360,19360,1
20250311,115400,733924740,19330,19330,19330,19330,0
20250311,115300,733924740,19330,19340,19340,19320,1318
20250311,115200,708460220,19360,19360,19360,19360,327
20250311,115100,702129500,19400,19400,19400,19400,322
20250311,115000,695882700,19400,19400,19400,19400,1
20250311,114900,695863300,19410,19410,19410,19410,0
20250311,114800,695863300,19410,19410,19410,19410,0
20250311,114700,695863300,19410,19410,19410,19410,52
20250311,114600,694853980,19410,19420,19420,19410,54
20250311,114500,693805320,19410,19410,19410,19410,1
20250311,114400,693785910,19410,19420,19420,19410,503
20250311,114300,684018130,19430,19430,19430,19430,0
20250311,114200,684018130,19430,19430,19430,19430,0
20250311,114100,684018130,19430,19430,19430,19430,0
20250311,114000,684018130,19430,19430,19430,19430,0
20250311,113900,684018130,19430,19450,19450,19430,252
20250311,113800,679119620,19450,19450,19450,19450,0
20250311,113700,679119620,19450,19460,19460,19450,85
20250311,113600,677466170,19450,19450,19450,19450,39
20250311,113500,676707620,19460,19460,19460,19460,0
20250311,113400,676707620,19460,19460,19460,19460,4
20250311,113300,676629780,19450,19450,19450,19450,0
20250311,113200,676629780,19450,19470,19470,19450,89
20250311,113100,674898270,19470,19470,19470,19470,47
20250311,113000,673983180,19440,19440,19440,19440,0
20250311,112900,673983180,19440,19440,19440,19440,0
20250311,112800,673983180,19440,19440,19440,19440,102
20250311,112700,672000300,19430,19430,19430,19430,11
20250311,112600,671786570,19430,19430,19430,19430,18
20250311,112500,671436830,19420,19420,19420,19420,103
20250311,112400,669436570,19420,19420,19420,19420,0
20250311,112300,669436570,19420,19420,19420,19420,0
20250311,112200,669436570,19420,19420,19420,19420,0
20250311,112100,669436570,19420,19410,19420,19410,80
20250311,112000,667883550,19410,19410,19410,19410,0
20250311,111900,667883550,19410,19410,19410,19410,29
20250311,111800,667320660,19410,19410,19410,19410,50
20250311,111700,666350160,19410,19410,19410,19410,150
20250311,111600,663438660,19410,19410,19410,19410,0
20250311,111500,663438660,19410,19410,19410,19410,3
20250311,111400,663380430,19400,19400,19400,19400,0
20250311,111300,663380430,19400,19400,19400,19400,0
20250311,111200,663380430,19400,19340,19400,19340,510
20250311,111100,653502720,19290,19290,19290,19290,0
20250311,111000,653502720,19290,19290,19290,19290,0
20250311,110900,653502720,19290,19290,19290,19290,0
20250311,110800,653502720,19290,19290,19290,19290,750
20250311,110700,639035220,19340,19340,19340,19340,0
20250311,110600,639035220,19340,19340,19340,19340,11
20250311,110500,638822480,19290,19300,19350,19290,370
20250311,110400,631678100,19290,19290,19290,19290,12
20250311,110300,631446620,19290,19290,19290,19290,5
20250311,110200,631350170,19290,19290,19290,19290,0
20250311,110100,631350170,19290,19290,19290,19290,0
20250311,110000,631350170,19290,19290,19290,19290,0
20250311,105900,631350170,19290,19290,19290,19290,0
20250311,105800,631350170,19290,19290,19290,19290,0
20250311,105700,631350170,19290,19290,19290,19290,1
20250311,105600,631330880,19270,19270,19270,19270,0
20250311,105500,631330880,19270,19280,19280,19270,166
20250311,105400,628132020,19280,19280,19280,19280,0
20250311,105300,628132020,19280,19280,19280,19280,0
20250311,105200,628132020,19280,19280,19280,19280,0
20250311,105100,628132020,19280,19290,19290,19280,328
20250311,105000,621805140,19290,19290,19290,19290,70
20250311,104900,620454840,19320,19320,19320,19320,20
20250311,104800,620068440,19290,19290,19290,19290,0
20250311,104700,620068440,19290,19290,19290,19290,0
20250311,104600,620068440,19290,19300,19300,19290,240
20250311,104500,615436460,19320,19320,19320,19320,1
20250311,104400,615417140,19290,19290,19290,19290,2
20250311,104300,615378560,19290,19290,19290,19290,0
20250311,104200,615378560,19290,19260,19290,19260,416
20250311,104100,607363760,19250,19250,19250,19250,0
20250311,104000,607363760,19250,19230,19250,19230,122
20250311,103900,605017100,19210,19210,19210,19210,0
20250311,103800,605017100,19210,19210,19210,19210,395
20250311,103700,597429150,19220,19210,19220,19210,68
20250311,103600,596122200,19210,19210,19210,19210,0
20250311,103500,596122200,19210,19220,19220,19210,109
20250311,103400,594028300,19220,19220,19220,19220,0
20250311,103300,594028300,19220,19220,19220,19220,0
20250311,103200,594028300,19220,19220,19220,19220,26
20250311,103100,593528580,19220,19220,19220,19220,0
20250311,103000,593528580,19220,19220,19220,19220,0
20250311,102900,593528580,19220,19220,19220,19220,0
20250311,102800,593528580,19220,19220,19220,19220,0
20250311,102700,593528580,19220,19220,19220,19220,2
20250311,102600,593490140,19180,19180,19180,19180,225
20250311,102500,589174640,19180,19180,19180,19180,2
20250311,102400,589136280,19150,19180,19180,19150,3588
20250311,102300,520412020,19220,19220,19220,19220,0
20250311,102200,520412020,19220,19190,19220,19180,1031
20250311,102100,500637100,19180,19190,19190,19180,311
20250311,102000,494670600,19200,19200,19200,19200,0
20250311,101900,494670600,19200,19200,19200,19200,84
20250311,101800,493057800,19230,19200,19230,19200,36
20250311,101700,492366570,19200,19200,19200,19200,0
20250311,101600,492366570,19200,19210,19210,19200,48
20250311,101500,491444910,19210,19230,19230,19210,66
20250311,101400,490176680,19230,19250,19250,19230,108
20250311,101300,488098740,19260,19260,19260,19260,22
20250311,101200,487675020,19290,19280,19290,19280,40
20250311,101100,486903530,19270,19280,19280,19270,77
20250311,101000,485419640,19280,19270,19280,19270,548
20250311,100900,474854680,19270,19270,19270,19270,0
20250311,100800,474854680,19270,19270,19270,19270,33
20250311,100700,474218770,19250,19250,19250,19250,26
20250311,100600,473718270,19270,19270,19270,19270,213
20250311,100500,469613760,19240,19240,19240,19240,0
20250311,100400,469613760,19240,19260,19260,19240,112
20250311,100300,467457820,19280,19280,19280,19280,30
20250311,100200,466879420,19260,19260,19260,19260,2
20250311,100100,466840900,19260,19260,19260,19260,26
20250311,100000,466340140,19260,19290,19300,19260,899
20250311,095900,448995780,19290,19290,19290,19290,2
20250311,095800,448957200,19290,19290,19290,19290,0
20250311,095700,448957200,19290,19250,19320,19250,105
20250311,095600,446933680,19200,19270,19270,19200,1491
20250311,095500,418291040,19320,19320,19320,19320,300
20250311,095400,412495040,19320,19330,19330,19320,500
20250311,095300,402832080,19330,19330,19330,19330,0
20250311,095200,402832080,19330,19330,19330,19330,315
20250311,095100,396743130,19330,19330,19330,19330,0
20250311,095000,396743130,19330,19350,19350,19330,210
20250311,094900,392683070,19350,19370,19370,19350,113
20250311,094800,390494450,19390,19380,19390,19370,152
20250311,094700,387548690,19370,19370,19370,19370,27
20250311,094600,387025700,19360,19400,19400,19360,250
20250311,094500,382183700,19400,19390,19400,19390,200
20250311,094400,378304190,19390,19390,19390,19390,1
20250311,094300,378284800,19360,19370,19370,19360,339
20250311,094200,371721660,19370,19330,19370,19330,879
20250311,094100,354713700,19330,19330,19330,19330,0
20250311,094000,354713700,19330,19330,19330,19330,11
20250311,093900,354501070,19330,19320,19330,19320,83
20250311,093800,352897450,19310,19310,19310,19310,0
20250311,093700,352897450,19310,19260,19310,19260,1018
20250311,093600,333268230,19230,19260,19260,19230,170
20250311,093500,329998590,19260,19260,19260,19230,184
20250311,093400,326459670,19240,19280,19280,19240,638
20250311,093300,314164650,19280,19280,19280,19280,31
20250311,093200,313566970,19300,19300,19300,19300,444
20250311,093100,304997770,19300,19300,19300,19300,0
20250311,093000,304997770,19300,19250,19300,19250,538
20250311,092900,294635500,19250,19210,19250,19200,333
20250311,092800,288241410,19220,19210,19220,19210,11
20250311,092700,288030000,19220,19200,19220,19200,120
20250311,092600,285724420,19190,19190,19190,19190,31
20250311,092500,285129530,19190,19190,19190,19180,3
20250311,092400,285071970,19170,19180,19180,19170,204
20250311,092300,281160860,19190,19170,19190,19170,50
20250311,092200,280202300,19180,19180,19180,19180,0
20250311,092100,280202300,19180,19180,19180,19180,0
20250311,092000,280202300,19180,19170,19180,19170,53
20250311,091900,279186280,19170,19220,19220,19170,1141
20250311,091800,257292440,19210,19210,19250,19210,1076
20250311,091700,236620160,19210,19230,19230,19210,732
20250311,091600,222556310,19250,19230,19250,19230,230
20250311,091500,218132390,19220,19230,19250,19220,61
20250311,091400,216959490,19210,19160,19210,19160,373
20250311,091300,209797650,19160,19080,19160,19080,23
20250311,091200,209358730,19150,19190,19190,19110,696
20250311,091100,196030450,19180,19190,19190,19150,240
20250311,091000,191431830,19180,19170,19180,19170,19
20250311,090900,191067420,19130,19160,19160,19130,156
20250311,090800,188081050,19150,19100,19150,19070,1491
20250311,090700,159568110,19110,19150,19150,19100,482
20250311,090600,150355690,19150,19170,19170,19150,140
20250311,090500,147672610,19160,19250,19250,19160,393
20250311,090400,140130630,19210,19190,19210,19190,659
20250311,090300,127473290,19160,19100,19190,19100,1280
20250311,090200,102994540,19000,19170,19170,19000,1569
20250311,090100,73123190,19200,19300,19350,19200,1553
20250311,090000,43276170,19340,19260,19350,19250,2174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202500 1170012760 19250 19250 19250 19250 815
3 20250311 202400 1170012760 19250 19250 19250 19250 0
4 20250311 202300 1170012760 19250 19250 19250 19250 0
5 20250311 202200 1170012760 19250 19250 19250 19250 0
6 20250311 202100 1170012760 19250 19250 19250 19250 0
7 20250311 202000 1170012760 19250 19250 19250 19250 0
8 20250311 201900 1170012760 19250 19250 19250 19250 0
9 20250311 201800 1170012760 19250 19250 19250 19250 0
10 20250311 201700 1170012760 19250 19250 19250 19250 0
11 20250311 201600 1170012760 19250 19250 19250 19250 0
12 20250311 201500 1170012760 19250 19250 19250 19250 0
13 20250311 201400 1170012760 19250 19250 19250 19250 0
14 20250311 201300 1170012760 19250 19250 19250 19250 0
15 20250311 201200 1170012760 19250 19250 19250 19250 0
16 20250311 201100 1170012760 19250 19250 19250 19250 0
17 20250311 201000 1170012760 19250 19250 19250 19250 0
18 20250311 200900 1170012760 19250 19250 19250 19250 0
19 20250311 200800 1170012760 19250 19250 19250 19250 0
20 20250311 200700 1170012760 19250 19250 19250 19250 0
21 20250311 200600 1170012760 19250 19250 19250 19250 0
22 20250311 200500 1170012760 19250 19250 19250 19250 0
23 20250311 200400 1170012760 19250 19250 19250 19250 0
24 20250311 200300 1170012760 19250 19250 19250 19250 0
25 20250311 200200 1170012760 19250 19250 19250 19250 0
26 20250311 200100 1170012760 19250 19250 19250 19250 0
27 20250311 200000 1170012760 19250 19250 19250 19250 0
28 20250311 195900 1170012760 19250 19250 19250 19250 0
29 20250311 195800 1170012760 19250 19250 19250 19250 0
30 20250311 195700 1170012760 19250 19250 19250 19250 0
31 20250311 195600 1170012760 19250 19250 19250 19250 0
32 20250311 195500 1170012760 19250 19250 19250 19250 815
33 20250311 195400 1170012760 19250 19250 19250 19250 0
34 20250311 195300 1170012760 19250 19250 19250 19250 0
35 20250311 195200 1170012760 19250 19250 19250 19250 0
36 20250311 195100 1170012760 19250 19250 19250 19250 0
37 20250311 195000 1170012760 19250 19250 19250 19250 0
38 20250311 194900 1170012760 19250 19250 19250 19250 0
39 20250311 194800 1170012760 19250 19250 19250 19250 0
40 20250311 194700 1170012760 19250 19250 19250 19250 0
41 20250311 194600 1170012760 19250 19250 19250 19250 0
42 20250311 194500 1170012760 19250 19250 19250 19250 0
43 20250311 194400 1170012760 19250 19250 19250 19250 0
44 20250311 194300 1170012760 19250 19250 19250 19250 0
45 20250311 194200 1170012760 19250 19250 19250 19250 0
46 20250311 194100 1170012760 19250 19250 19250 19250 0
47 20250311 194000 1170012760 19250 19250 19250 19250 0
48 20250311 193900 1170012760 19250 19250 19250 19250 0
49 20250311 193800 1170012760 19250 19250 19250 19250 0
50 20250311 193700 1170012760 19250 19250 19250 19250 0
51 20250311 193600 1170012760 19250 19250 19250 19250 0
52 20250311 193500 1170012760 19250 19250 19250 19250 0
53 20250311 193400 1170012760 19250 19250 19250 19250 0
54 20250311 193300 1170012760 19250 19250 19250 19250 0
55 20250311 193200 1170012760 19250 19250 19250 19250 0
56 20250311 193100 1170012760 19250 19250 19250 19250 0
57 20250311 193000 1170012760 19250 19250 19250 19250 0
58 20250311 192900 1170012760 19250 19250 19250 19250 0
59 20250311 192800 1170012760 19250 19250 19250 19250 0
60 20250311 192700 1170012760 19250 19250 19250 19250 0
61 20250311 192600 1170012760 19250 19250 19250 19250 0
62 20250311 192500 1170012760 19250 19250 19250 19250 815
63 20250311 192400 1170012760 19250 19250 19250 19250 0
64 20250311 192300 1170012760 19250 19250 19250 19250 0
65 20250311 192200 1170012760 19250 19250 19250 19250 0
66 20250311 192100 1170012760 19250 19250 19250 19250 0
67 20250311 192000 1170012760 19250 19250 19250 19250 0
68 20250311 191900 1170012760 19250 19250 19250 19250 0
69 20250311 191800 1170012760 19250 19250 19250 19250 0
70 20250311 191700 1170012760 19250 19250 19250 19250 0
71 20250311 191600 1170012760 19250 19250 19250 19250 0
72 20250311 191500 1170012760 19250 19250 19250 19250 0
73 20250311 191400 1170012760 19250 19250 19250 19250 0
74 20250311 191300 1170012760 19250 19250 19250 19250 0
75 20250311 191200 1170012760 19250 19250 19250 19250 0
76 20250311 191100 1170012760 19250 19250 19250 19250 0
77 20250311 191000 1170012760 19250 19250 19250 19250 0
78 20250311 190900 1170012760 19250 19250 19250 19250 0
79 20250311 190800 1170012760 19250 19250 19250 19250 0
80 20250311 190700 1170012760 19250 19250 19250 19250 0
81 20250311 190600 1170012760 19250 19250 19250 19250 0
82 20250311 190500 1170012760 19250 19250 19250 19250 0
83 20250311 190400 1170012760 19250 19250 19250 19250 0
84 20250311 190300 1170012760 19250 19250 19250 19250 0
85 20250311 190200 1170012760 19250 19250 19250 19250 0
86 20250311 190100 1170012760 19250 19250 19250 19250 0
87 20250311 190000 1170012760 19250 19250 19250 19250 0
88 20250311 185900 1170012760 19250 19250 19250 19250 0
89 20250311 185800 1170012760 19250 19250 19250 19250 0
90 20250311 185700 1170012760 19250 19250 19250 19250 0
91 20250311 185600 1170012760 19250 19250 19250 19250 0
92 20250311 185500 1170012760 19250 19250 19250 19250 815
93 20250311 185400 1170012760 19250 19250 19250 19250 0
94 20250311 185300 1170012760 19250 19250 19250 19250 0
95 20250311 185200 1170012760 19250 19250 19250 19250 0
96 20250311 185100 1170012760 19250 19250 19250 19250 0
97 20250311 185000 1170012760 19250 19250 19250 19250 0
98 20250311 184900 1170012760 19250 19250 19250 19250 0
99 20250311 184800 1170012760 19250 19250 19250 19250 0
100 20250311 184700 1170012760 19250 19250 19250 19250 0
101 20250311 184600 1170012760 19250 19250 19250 19250 0
102 20250311 184500 1170012760 19250 19250 19250 19250 0
103 20250311 184400 1170012760 19250 19250 19250 19250 0
104 20250311 184300 1170012760 19250 19250 19250 19250 0
105 20250311 184200 1170012760 19250 19250 19250 19250 0
106 20250311 184100 1170012760 19250 19250 19250 19250 0
107 20250311 184000 1170012760 19250 19250 19250 19250 0
108 20250311 183900 1170012760 19250 19250 19250 19250 0
109 20250311 183800 1170012760 19250 19250 19250 19250 0
110 20250311 183700 1170012760 19250 19250 19250 19250 0
111 20250311 183600 1170012760 19250 19250 19250 19250 0
112 20250311 183500 1170012760 19250 19250 19250 19250 0
113 20250311 183400 1170012760 19250 19250 19250 19250 0
114 20250311 183300 1170012760 19250 19250 19250 19250 0
115 20250311 183200 1170012760 19250 19250 19250 19250 0
116 20250311 183100 1170012760 19250 19250 19250 19250 0
117 20250311 183000 1170012760 19250 19250 19250 19250 0
118 20250311 182900 1170012760 19250 19250 19250 19250 0
119 20250311 182800 1170012760 19250 19250 19250 19250 0
120 20250311 182700 1170012760 19250 19250 19250 19250 0
121 20250311 182600 1170012760 19250 19250 19250 19250 0
122 20250311 182500 1170012760 19250 19250 19250 19250 815
123 20250311 182400 1170012760 19250 19250 19250 19250 0
124 20250311 182300 1170012760 19250 19250 19250 19250 0
125 20250311 182200 1170012760 19250 19250 19250 19250 0
126 20250311 182100 1170012760 19250 19250 19250 19250 0
127 20250311 182000 1170012760 19250 19250 19250 19250 0
128 20250311 181900 1170012760 19250 19250 19250 19250 0
129 20250311 181800 1170012760 19250 19250 19250 19250 0
130 20250311 181700 1170012760 19250 19250 19250 19250 0
131 20250311 181600 1170012760 19250 19250 19250 19250 0
132 20250311 181500 1170012760 19250 19250 19250 19250 0
133 20250311 181400 1170012760 19250 19250 19250 19250 0
134 20250311 181300 1170012760 19250 19250 19250 19250 0
135 20250311 181200 1170012760 19250 19250 19250 19250 0
136 20250311 181100 1170012760 19250 19250 19250 19250 0
137 20250311 181000 1170012760 19250 19250 19250 19250 0
138 20250311 180900 1170012760 19250 19250 19250 19250 0
139 20250311 180800 1170012760 19250 19250 19250 19250 0
140 20250311 180700 1170012760 19250 19250 19250 19250 0
141 20250311 180600 1170012760 19250 19250 19250 19250 0
142 20250311 180500 1170012760 19250 19250 19250 19250 0
143 20250311 180400 1170012760 19250 19250 19250 19250 0
144 20250311 180300 1170012760 19250 19250 19250 19250 0
145 20250311 180200 1170012760 19250 19250 19250 19250 0
146 20250311 180100 1170012760 19250 19250 19250 19250 0
147 20250311 180000 1170012760 19250 19250 19250 19250 0
148 20250311 175900 1170012760 19250 19250 19250 19250 0
149 20250311 175800 1170012760 19250 19250 19250 19250 0
150 20250311 175700 1170012760 19250 19250 19250 19250 0
151 20250311 175600 1170012760 19250 19250 19250 19250 0
152 20250311 175500 1170012760 19250 19250 19250 19250 815
153 20250311 175400 1170012760 19250 19250 19250 19250 0
154 20250311 175300 1170012760 19250 19250 19250 19250 0
155 20250311 175200 1170012760 19250 19250 19250 19250 0
156 20250311 175100 1170012760 19250 19250 19250 19250 0
157 20250311 175000 1170012760 19250 19250 19250 19250 0
158 20250311 174900 1170012760 19250 19250 19250 19250 0
159 20250311 174800 1170012760 19250 19250 19250 19250 0
160 20250311 174700 1170012760 19250 19250 19250 19250 0
161 20250311 174600 1170012760 19250 19250 19250 19250 0
162 20250311 174500 1170012760 19250 19250 19250 19250 0
163 20250311 174400 1170012760 19250 19250 19250 19250 0
164 20250311 174300 1170012760 19250 19250 19250 19250 0
165 20250311 174200 1170012760 19250 19250 19250 19250 0
166 20250311 174100 1170012760 19250 19250 19250 19250 0
167 20250311 174000 1170012760 19250 19250 19250 19250 0
168 20250311 173900 1170012760 19250 19250 19250 19250 0
169 20250311 173800 1170012760 19250 19250 19250 19250 0
170 20250311 173700 1170012760 19250 19250 19250 19250 0
171 20250311 173600 1170012760 19250 19250 19250 19250 0
172 20250311 173500 1170012760 19250 19250 19250 19250 0
173 20250311 173400 1170012760 19250 19250 19250 19250 0
174 20250311 173300 1170012760 19250 19250 19250 19250 0
175 20250311 173200 1170012760 19250 19250 19250 19250 0
176 20250311 173100 1170012760 19250 19250 19250 19250 0
177 20250311 173000 1170012760 19250 19250 19250 19250 0
178 20250311 172900 1170012760 19250 19250 19250 19250 0
179 20250311 172800 1170012760 19250 19250 19250 19250 0
180 20250311 172700 1170012760 19250 19250 19250 19250 0
181 20250311 172600 1170012760 19250 19250 19250 19250 0
182 20250311 172500 1170012760 19250 19250 19250 19250 815
183 20250311 172400 1170012760 19250 19250 19250 19250 0
184 20250311 172300 1170012760 19250 19250 19250 19250 0
185 20250311 172200 1170012760 19250 19250 19250 19250 0
186 20250311 172100 1170012760 19250 19250 19250 19250 0
187 20250311 172000 1170012760 19250 19250 19250 19250 0
188 20250311 171900 1170012760 19250 19250 19250 19250 0
189 20250311 171800 1170012760 19250 19250 19250 19250 0
190 20250311 171700 1170012760 19250 19250 19250 19250 0
191 20250311 171600 1170012760 19250 19250 19250 19250 0
192 20250311 171500 1170012760 19250 19250 19250 19250 0
193 20250311 171400 1170012760 19250 19250 19250 19250 0
194 20250311 171300 1170012760 19250 19250 19250 19250 0
195 20250311 171200 1170012760 19250 19250 19250 19250 0
196 20250311 171100 1170012760 19250 19250 19250 19250 0
197 20250311 171000 1170012760 19250 19250 19250 19250 0
198 20250311 170900 1170012760 19250 19250 19250 19250 0
199 20250311 170800 1170012760 19250 19250 19250 19250 0
200 20250311 170700 1170012760 19250 19250 19250 19250 0
201 20250311 170600 1170012760 19250 19250 19250 19250 0
202 20250311 170500 1170012760 19250 19250 19250 19250 0
203 20250311 170400 1170012760 19250 19250 19250 19250 0
204 20250311 170300 1170012760 19250 19250 19250 19250 0
205 20250311 170200 1170012760 19250 19250 19250 19250 0
206 20250311 170100 1170012760 19250 19250 19250 19250 0
207 20250311 170000 1170012760 19250 19250 19250 19250 0
208 20250311 165900 1170012760 19250 19250 19250 19250 0
209 20250311 165800 1170012760 19250 19250 19250 19250 0
210 20250311 165700 1170012760 19250 19250 19250 19250 0
211 20250311 165600 1170012760 19250 19250 19250 19250 0
212 20250311 165500 1170012760 19250 19250 19250 19250 815
213 20250311 165400 1170012760 19250 19250 19250 19250 0
214 20250311 165300 1170012760 19250 19250 19250 19250 0
215 20250311 165200 1170012760 19250 19250 19250 19250 0
216 20250311 165100 1170012760 19250 19250 19250 19250 0
217 20250311 165000 1170012760 19250 19250 19250 19250 0
218 20250311 164900 1170012760 19250 19250 19250 19250 0
219 20250311 164800 1170012760 19250 19250 19250 19250 0
220 20250311 164700 1170012760 19250 19250 19250 19250 0
221 20250311 164600 1170012760 19250 19250 19250 19250 0
222 20250311 164500 1170012760 19250 19250 19250 19250 0
223 20250311 164400 1170012760 19250 19250 19250 19250 0
224 20250311 164300 1170012760 19250 19250 19250 19250 0
225 20250311 164200 1170012760 19250 19250 19250 19250 0
226 20250311 164100 1170012760 19250 19250 19250 19250 0
227 20250311 164000 1170012760 19250 19250 19250 19250 0
228 20250311 163900 1170012760 19250 19250 19250 19250 0
229 20250311 163800 1170012760 19250 19250 19250 19250 0
230 20250311 163700 1170012760 19250 19250 19250 19250 0
231 20250311 163600 1170012760 19250 19250 19250 19250 0
232 20250311 163500 1170012760 19250 19250 19250 19250 0
233 20250311 163400 1170012760 19250 19250 19250 19250 0
234 20250311 163300 1170012760 19250 19250 19250 19250 0
235 20250311 163200 1170012760 19250 19250 19250 19250 0
236 20250311 163100 1170012760 19250 19250 19250 19250 0
237 20250311 163000 1170012760 19250 19250 19250 19250 0
238 20250311 162900 1170012760 19250 19250 19250 19250 0
239 20250311 162800 1170012760 19250 19250 19250 19250 0
240 20250311 162700 1170012760 19250 19250 19250 19250 0
241 20250311 162600 1170012760 19250 19250 19250 19250 0
242 20250311 162500 1170012760 19250 19250 19250 19250 815
243 20250311 162400 1170012760 19250 19250 19250 19250 0
244 20250311 162300 1170012760 19250 19250 19250 19250 0
245 20250311 162200 1170012760 19250 19250 19250 19250 0
246 20250311 162100 1170012760 19250 19250 19250 19250 0
247 20250311 162000 1170012760 19250 19250 19250 19250 0
248 20250311 161900 1170012760 19250 19250 19250 19250 0
249 20250311 161800 1170012760 19250 19250 19250 19250 0
250 20250311 161700 1170012760 19250 19250 19250 19250 0
251 20250311 161600 1170012760 19250 19250 19250 19250 0
252 20250311 161500 1170012760 19250 19250 19250 19250 0
253 20250311 161400 1170012760 19250 19250 19250 19250 0
254 20250311 161300 1170012760 19250 19250 19250 19250 0
255 20250311 161200 1170012760 19250 19250 19250 19250 0
256 20250311 161100 1170012760 19250 19250 19250 19250 0
257 20250311 161000 1170012760 19250 19250 19250 19250 0
258 20250311 160900 1170012760 19250 19250 19250 19250 0
259 20250311 160800 1170012760 19250 19250 19250 19250 0
260 20250311 160700 1170012760 19250 19250 19250 19250 0
261 20250311 160600 1170012760 19250 19250 19250 19250 0
262 20250311 160500 1170012760 19250 19250 19250 19250 0
263 20250311 160400 1170012760 19250 19250 19250 19250 0
264 20250311 160300 1170012760 19250 19250 19250 19250 0
265 20250311 160200 1170012760 19250 19250 19250 19250 0
266 20250311 160100 1170012760 19250 19250 19250 19250 0
267 20250311 160000 1170012760 19250 19250 19250 19250 0
268 20250311 155900 1170012760 19250 19250 19250 19250 0
269 20250311 155800 1170012760 19250 19250 19250 19250 0
270 20250311 155700 1170012760 19250 19250 19250 19250 0
271 20250311 155600 1170012760 19250 19250 19250 19250 0
272 20250311 155500 1170012760 19250 19250 19250 19250 815
273 20250311 155400 1170012760 19250 19250 19250 19250 0
274 20250311 155300 1170012760 19250 19250 19250 19250 0
275 20250311 155200 1170012760 19250 19250 19250 19250 0
276 20250311 155100 1170012760 19250 19250 19250 19250 0
277 20250311 155000 1170012760 19250 19250 19250 19250 0
278 20250311 154900 1170012760 19250 19250 19250 19250 0
279 20250311 154800 1170012760 19250 19250 19250 19250 0
280 20250311 154700 1170012760 19250 19250 19250 19250 0
281 20250311 154600 1170012760 19250 19250 19250 19250 0
282 20250311 154500 1170012760 19250 19250 19250 19250 0
283 20250311 154400 1170012760 19250 19250 19250 19250 0
284 20250311 154300 1170012760 19250 19250 19250 19250 0
285 20250311 154200 1170012760 19250 19250 19250 19250 0
286 20250311 154100 1170012760 19250 19250 19250 19250 0
287 20250311 154000 1170012760 19250 19250 19250 19250 0
288 20250311 153900 1170012760 19250 19250 19250 19250 0
289 20250311 153800 1170012760 19250 19250 19250 19250 0
290 20250311 153700 1170012760 19250 19250 19250 19250 0
291 20250311 153600 1170012760 19250 19250 19250 19250 0
292 20250311 153500 1170012760 19250 19250 19250 19250 0
293 20250311 153400 1170012760 19250 19250 19250 19250 0
294 20250311 153300 1170012760 19250 19250 19250 19250 0
295 20250311 153200 1170012760 19250 19250 19250 19250 0
296 20250311 153100 1170012760 19250 19250 19250 19250 0
297 20250311 153000 1170012760 19250 19250 19250 19250 815
298 20250311 152900 1154324010 19260 19260 19260 19260 0
299 20250311 152800 1154324010 19260 19260 19260 19260 0
300 20250311 152700 1154324010 19260 19260 19260 19260 0
301 20250311 152600 1154324010 19260 19260 19260 19260 0
302 20250311 152500 1154324010 19260 19260 19260 19260 0
303 20250311 152400 1154324010 19260 19260 19260 19260 0
304 20250311 152300 1154324010 19260 19260 19260 19260 0
305 20250311 152200 1154324010 19260 19260 19260 19260 0
306 20250311 152100 1154324010 19260 19260 19260 19260 0
307 20250311 152000 1154324010 19260 19260 19260 19260 0
308 20250311 151900 1154324010 19260 19270 19270 19260 379
309 20250311 151800 1147023980 19270 19280 19280 19270 450
310 20250311 151700 1138351980 19270 19285 19285 19270 1066
311 20250311 151600 1117800990 19290 19300 19300 19280 360
312 20250311 151500 1110856630 19300 19320 19320 19300 691
313 20250311 151400 1097512720 19320 19310 19320 19310 969
314 20250311 151300 1078800100 19300 19320 19320 19300 352
315 20250311 151200 1072006460 19310 19290 19310 19290 2043
316 20250311 151100 1032556230 19290 19290 19290 19290 10
317 20250311 151000 1032363330 19290 19290 19290 19290 2
318 20250311 150900 1032324750 19290 19280 19290 19280 6
319 20250311 150800 1032209020 19280 19290 19290 19280 21
320 20250311 150700 1031803940 19290 19290 19290 19290 37
321 20250311 150600 1031090210 19290 19300 19300 19290 290
322 20250311 150500 1025495380 19310 19310 19310 19310 1
323 20250311 150400 1025476070 19320 19310 19320 19310 18
324 20250311 150300 1025128470 19310 19320 19320 19310 22
325 20250311 150200 1024703530 19290 19290 19290 19290 5
326 20250311 150100 1024607080 19320 19320 19320 19320 0
327 20250311 150000 1024607080 19320 19320 19320 19320 1
328 20250311 145900 1024587760 19290 19290 19290 19290 10
329 20250311 145800 1024394860 19290 19290 19290 19290 0
330 20250311 145700 1024394860 19290 19290 19290 19290 22
331 20250311 145600 1023970480 19290 19290 19290 19290 22
332 20250311 145500 1023546100 19290 19290 19290 19290 72
333 20250311 145400 1022157220 19290 19310 19320 19290 121
334 20250311 145300 1019820500 19290 19290 19290 19290 51
335 20250311 145200 1018836710 19290 19290 19290 19290 21
336 20250311 145100 1018431620 19290 19290 19290 19290 42
337 20250311 145000 1017621440 19310 19320 19320 19300 678
338 20250311 144900 1004529580 19320 19320 19320 19320 21
339 20250311 144800 1004123860 19320 19320 19320 19320 15
340 20250311 144700 1003834060 19320 19320 19320 19320 161
341 20250311 144600 1000723540 19310 19310 19310 19310 443
342 20250311 144500 992169210 19310 19310 19320 19310 28
343 20250311 144400 991628360 19310 19320 19320 19310 20
344 20250311 144300 991242150 19310 19300 19310 19300 56
345 20250311 144200 990160980 19300 19300 19300 19300 19
346 20250311 144100 989794280 19300 19300 19300 19300 19
347 20250311 144000 989427580 19300 19320 19320 19300 20
348 20250311 143900 989041560 19300 19300 19300 19300 36
349 20250311 143800 988346760 19300 19300 19300 19300 20
350 20250311 143700 987960760 19320 19310 19320 19310 431
351 20250311 143600 979636840 19280 19280 19280 19280 0
352 20250311 143500 979636840 19280 19280 19280 19280 0
353 20250311 143400 979636840 19280 19280 19280 19280 0
354 20250311 143300 979636840 19280 19280 19280 19280 108
355 20250311 143200 977554600 19320 19320 19320 19320 0
356 20250311 143100 977554600 19320 19320 19320 19320 0
357 20250311 143000 977554600 19320 19320 19320 19320 1
358 20250311 142900 977535280 19280 19280 19280 19280 274
359 20250311 142800 972252560 19280 19280 19280 19280 0
360 20250311 142700 972252560 19280 19290 19290 19280 34
361 20250311 142600 971596970 19350 19350 19350 19350 36
362 20250311 142500 970900370 19320 19320 19320 19320 0
363 20250311 142400 970900370 19320 19320 19320 19320 0
364 20250311 142300 970900370 19320 19320 19320 19320 311
365 20250311 142200 964891850 19380 19380 19380 19380 0
366 20250311 142100 964891850 19380 19380 19380 19380 0
367 20250311 142000 964891850 19380 19380 19380 19380 3
368 20250311 141900 964833710 19380 19320 19380 19320 111
369 20250311 141800 962689130 19370 19370 19370 19370 143
370 20250311 141700 959919220 19370 19370 19370 19370 1
371 20250311 141600 959899850 19360 19360 19360 19360 0
372 20250311 141500 959899850 19360 19280 19360 19280 527
373 20250311 141400 949732700 19280 19280 19280 19280 1
374 20250311 141300 949713420 19260 19260 19260 19260 0
375 20250311 141200 949713420 19260 19260 19260 19260 0
376 20250311 141100 949713420 19260 19240 19260 19240 66
377 20250311 141000 948442920 19210 19270 19270 19210 1605
378 20250311 140900 917548640 19310 19310 19310 19260 602
379 20250311 140800 905951650 19270 19290 19290 19270 132
380 20250311 140700 903407340 19300 19300 19300 19300 0
381 20250311 140600 903407340 19300 19300 19300 19300 1
382 20250311 140500 903388040 19300 19360 19360 19300 1345
383 20250311 140400 877404140 19370 19390 19390 19370 106
384 20250311 140300 875350780 19390 19390 19390 19390 0
385 20250311 140200 875350780 19390 19390 19390 19390 0
386 20250311 140100 875350780 19390 19360 19390 19360 118
387 20250311 140000 873064700 19380 19380 19380 19380 0
388 20250311 135900 873064700 19380 19380 19380 19380 0
389 20250311 135800 873064700 19380 19390 19390 19380 517
390 20250311 135700 863041630 19420 19420 19420 19420 0
391 20250311 135600 863041630 19420 19420 19420 19420 0
392 20250311 135500 863041630 19420 19420 19420 19420 349
393 20250311 135400 856264050 19440 19440 19440 19440 24
394 20250311 135300 855797490 19460 19460 19460 19460 0
395 20250311 135200 855797490 19460 19460 19460 19460 0
396 20250311 135100 855797490 19460 19460 19460 19460 0
397 20250311 135000 855797490 19460 19460 19460 19460 177
398 20250311 134900 852353070 19470 19470 19470 19470 0
399 20250311 134800 852353070 19470 19470 19470 19470 0
400 20250311 134700 852353070 19470 19470 19470 19470 0
401 20250311 134600 852353070 19470 19470 19470 19470 5
402 20250311 134500 852255720 19470 19450 19470 19450 58
403 20250311 134400 851127110 19440 19440 19440 19440 30
404 20250311 134300 850543910 19460 19460 19460 19460 0
405 20250311 134200 850543910 19460 19460 19460 19460 0
406 20250311 134100 850543910 19460 19460 19460 19460 300
407 20250311 134000 844705910 19460 19460 19460 19460 0
408 20250311 133900 844705910 19460 19460 19460 19460 0
409 20250311 133800 844705910 19460 19460 19460 19460 0
410 20250311 133700 844705910 19460 19460 19460 19460 0
411 20250311 133600 844705910 19460 19460 19460 19460 50
412 20250311 133500 843732910 19460 19460 19460 19460 0
413 20250311 133400 843732910 19460 19460 19460 19460 0
414 20250311 133300 843732910 19460 19460 19460 19460 50
415 20250311 133200 842759910 19440 19440 19440 19440 516
416 20250311 133100 832728870 19440 19440 19440 19440 50
417 20250311 133000 831756870 19440 19440 19440 19440 1
418 20250311 132900 831737430 19430 19430 19430 19430 0
419 20250311 132800 831737430 19430 19430 19430 19430 4
420 20250311 132700 831659710 19440 19440 19440 19440 0
421 20250311 132600 831659710 19440 19430 19440 19430 74
422 20250311 132500 830221370 19410 19410 19410 19410 0
423 20250311 132400 830221370 19410 19410 19410 19410 10
424 20250311 132300 830027270 19410 19410 19410 19410 0
425 20250311 132200 830027270 19410 19410 19410 19410 0
426 20250311 132100 830027270 19410 19410 19410 19410 0
427 20250311 132000 830027270 19410 19410 19410 19410 6
428 20250311 131900 829910810 19410 19410 19410 19410 6
429 20250311 131800 829794350 19420 19410 19420 19410 13
430 20250311 131700 829541950 19400 19400 19400 19400 49
431 20250311 131600 828591350 19380 19380 19380 19380 0
432 20250311 131500 828591350 19380 19355 19380 19350 721
433 20250311 131400 814632760 19355 19355 19355 19355 0
434 20250311 131300 814632760 19355 19355 19355 19355 50
435 20250311 131200 813665010 19355 19355 19355 19355 1
436 20250311 131100 813645655 19355 19355 19355 19355 100
437 20250311 131000 811710155 19355 19355 19355 19355 0
438 20250311 130900 811710155 19355 19355 19355 19355 47
439 20250311 130800 810800470 19360 19360 19360 19360 23
440 20250311 130700 810355190 19360 19360 19360 19360 3
441 20250311 130600 810297110 19360 19360 19360 19360 16
442 20250311 130500 809987350 19360 19360 19360 19360 0
443 20250311 130400 809987350 19360 19360 19360 19360 0
444 20250311 130300 809987350 19360 19350 19360 19350 14
445 20250311 130200 809716440 19340 19340 19340 19340 0
446 20250311 130100 809716440 19340 19340 19340 19340 17
447 20250311 130000 809387660 19350 19350 19350 19350 0
448 20250311 125900 809387660 19350 19350 19350 19350 0
449 20250311 125800 809387660 19350 19350 19350 19350 0
450 20250311 125700 809387660 19350 19350 19350 19350 0
451 20250311 125600 809387660 19350 19360 19360 19350 389
452 20250311 125500 801856630 19375 19375 19375 19375 2
453 20250311 125400 801817880 19375 19375 19375 19375 0
454 20250311 125300 801817880 19375 19375 19375 19375 0
455 20250311 125200 801817880 19375 19375 19375 19375 0
456 20250311 125100 801817880 19375 19375 19375 19375 0
457 20250311 125000 801817880 19375 19375 19375 19375 0
458 20250311 124900 801817880 19375 19380 19380 19370 39
459 20250311 124800 801062400 19370 19370 19370 19370 0
460 20250311 124700 801062400 19370 19370 19370 19370 0
461 20250311 124600 801062400 19370 19380 19380 19370 6
462 20250311 124500 800946170 19380 19380 19380 19380 0
463 20250311 124400 800946170 19380 19380 19380 19380 0
464 20250311 124300 800946170 19380 19380 19380 19380 0
465 20250311 124200 800946170 19380 19380 19380 19380 1
466 20250311 124100 800926790 19360 19360 19360 19360 0
467 20250311 124000 800926790 19360 19360 19360 19360 7
468 20250311 123900 800791270 19380 19380 19380 19380 0
469 20250311 123800 800791270 19380 19380 19380 19380 0
470 20250311 123700 800791270 19380 19380 19380 19380 0
471 20250311 123600 800791270 19380 19380 19380 19380 0
472 20250311 123500 800791270 19380 19380 19380 19380 0
473 20250311 123400 800791270 19380 19380 19380 19380 0
474 20250311 123300 800791270 19380 19380 19380 19380 0
475 20250311 123200 800791270 19380 19380 19380 19380 0
476 20250311 123100 800791270 19380 19355 19380 19355 504
477 20250311 123000 791035250 19360 19370 19370 19360 551
478 20250311 122900 780362590 19380 19380 19380 19380 0
479 20250311 122800 780362590 19380 19380 19380 19380 50
480 20250311 122700 779393590 19380 19380 19380 19380 0
481 20250311 122600 779393590 19380 19380 19380 19380 0
482 20250311 122500 779393590 19380 19380 19380 19380 0
483 20250311 122400 779393590 19380 19380 19380 19380 1
484 20250311 122300 779374210 19380 19370 19380 19360 974
485 20250311 122200 760507010 19400 19400 19400 19400 0
486 20250311 122100 760507010 19400 19400 19400 19400 0
487 20250311 122000 760507010 19400 19400 19400 19400 0
488 20250311 121900 760507010 19400 19400 19400 19400 0
489 20250311 121800 760507010 19400 19400 19400 19400 0
490 20250311 121700 760507010 19400 19400 19400 19400 0
491 20250311 121600 760507010 19400 19400 19400 19400 0
492 20250311 121500 760507010 19400 19400 19400 19400 1
493 20250311 121400 760487610 19370 19370 19370 19370 0
494 20250311 121300 760487610 19370 19370 19370 19370 0
495 20250311 121200 760487610 19370 19370 19370 19370 0
496 20250311 121100 760487610 19370 19370 19370 19370 134
497 20250311 121000 757892030 19400 19400 19400 19400 0
498 20250311 120900 757892030 19400 19400 19400 19400 0
499 20250311 120800 757892030 19400 19400 19400 19400 0
500 20250311 120700 757892030 19400 19400 19400 19400 7
501 20250311 120600 757756230 19390 19380 19390 19380 46
502 20250311 120500 756864630 19360 19390 19390 19360 110
503 20250311 120400 754734630 19390 19390 19390 19390 0
504 20250311 120300 754734630 19390 19390 19390 19390 0
505 20250311 120200 754734630 19390 19390 19390 19390 0
506 20250311 120100 754734630 19390 19390 19390 19390 0
507 20250311 120000 754734630 19390 19390 19390 19390 20
508 20250311 115900 754346830 19400 19400 19400 19400 0
509 20250311 115800 754346830 19400 19360 19400 19360 316
510 20250311 115700 748229030 19360 19330 19360 19330 330
511 20250311 115600 741850100 19360 19330 19360 19330 409
512 20250311 115500 733944100 19360 19360 19360 19360 1
513 20250311 115400 733924740 19330 19330 19330 19330 0
514 20250311 115300 733924740 19330 19340 19340 19320 1318
515 20250311 115200 708460220 19360 19360 19360 19360 327
516 20250311 115100 702129500 19400 19400 19400 19400 322
517 20250311 115000 695882700 19400 19400 19400 19400 1
518 20250311 114900 695863300 19410 19410 19410 19410 0
519 20250311 114800 695863300 19410 19410 19410 19410 0
520 20250311 114700 695863300 19410 19410 19410 19410 52
521 20250311 114600 694853980 19410 19420 19420 19410 54
522 20250311 114500 693805320 19410 19410 19410 19410 1
523 20250311 114400 693785910 19410 19420 19420 19410 503
524 20250311 114300 684018130 19430 19430 19430 19430 0
525 20250311 114200 684018130 19430 19430 19430 19430 0
526 20250311 114100 684018130 19430 19430 19430 19430 0
527 20250311 114000 684018130 19430 19430 19430 19430 0
528 20250311 113900 684018130 19430 19450 19450 19430 252
529 20250311 113800 679119620 19450 19450 19450 19450 0
530 20250311 113700 679119620 19450 19460 19460 19450 85
531 20250311 113600 677466170 19450 19450 19450 19450 39
532 20250311 113500 676707620 19460 19460 19460 19460 0
533 20250311 113400 676707620 19460 19460 19460 19460 4
534 20250311 113300 676629780 19450 19450 19450 19450 0
535 20250311 113200 676629780 19450 19470 19470 19450 89
536 20250311 113100 674898270 19470 19470 19470 19470 47
537 20250311 113000 673983180 19440 19440 19440 19440 0
538 20250311 112900 673983180 19440 19440 19440 19440 0
539 20250311 112800 673983180 19440 19440 19440 19440 102
540 20250311 112700 672000300 19430 19430 19430 19430 11
541 20250311 112600 671786570 19430 19430 19430 19430 18
542 20250311 112500 671436830 19420 19420 19420 19420 103
543 20250311 112400 669436570 19420 19420 19420 19420 0
544 20250311 112300 669436570 19420 19420 19420 19420 0
545 20250311 112200 669436570 19420 19420 19420 19420 0
546 20250311 112100 669436570 19420 19410 19420 19410 80
547 20250311 112000 667883550 19410 19410 19410 19410 0
548 20250311 111900 667883550 19410 19410 19410 19410 29
549 20250311 111800 667320660 19410 19410 19410 19410 50
550 20250311 111700 666350160 19410 19410 19410 19410 150
551 20250311 111600 663438660 19410 19410 19410 19410 0
552 20250311 111500 663438660 19410 19410 19410 19410 3
553 20250311 111400 663380430 19400 19400 19400 19400 0
554 20250311 111300 663380430 19400 19400 19400 19400 0
555 20250311 111200 663380430 19400 19340 19400 19340 510
556 20250311 111100 653502720 19290 19290 19290 19290 0
557 20250311 111000 653502720 19290 19290 19290 19290 0
558 20250311 110900 653502720 19290 19290 19290 19290 0
559 20250311 110800 653502720 19290 19290 19290 19290 750
560 20250311 110700 639035220 19340 19340 19340 19340 0
561 20250311 110600 639035220 19340 19340 19340 19340 11
562 20250311 110500 638822480 19290 19300 19350 19290 370
563 20250311 110400 631678100 19290 19290 19290 19290 12
564 20250311 110300 631446620 19290 19290 19290 19290 5
565 20250311 110200 631350170 19290 19290 19290 19290 0
566 20250311 110100 631350170 19290 19290 19290 19290 0
567 20250311 110000 631350170 19290 19290 19290 19290 0
568 20250311 105900 631350170 19290 19290 19290 19290 0
569 20250311 105800 631350170 19290 19290 19290 19290 0
570 20250311 105700 631350170 19290 19290 19290 19290 1
571 20250311 105600 631330880 19270 19270 19270 19270 0
572 20250311 105500 631330880 19270 19280 19280 19270 166
573 20250311 105400 628132020 19280 19280 19280 19280 0
574 20250311 105300 628132020 19280 19280 19280 19280 0
575 20250311 105200 628132020 19280 19280 19280 19280 0
576 20250311 105100 628132020 19280 19290 19290 19280 328
577 20250311 105000 621805140 19290 19290 19290 19290 70
578 20250311 104900 620454840 19320 19320 19320 19320 20
579 20250311 104800 620068440 19290 19290 19290 19290 0
580 20250311 104700 620068440 19290 19290 19290 19290 0
581 20250311 104600 620068440 19290 19300 19300 19290 240
582 20250311 104500 615436460 19320 19320 19320 19320 1
583 20250311 104400 615417140 19290 19290 19290 19290 2
584 20250311 104300 615378560 19290 19290 19290 19290 0
585 20250311 104200 615378560 19290 19260 19290 19260 416
586 20250311 104100 607363760 19250 19250 19250 19250 0
587 20250311 104000 607363760 19250 19230 19250 19230 122
588 20250311 103900 605017100 19210 19210 19210 19210 0
589 20250311 103800 605017100 19210 19210 19210 19210 395
590 20250311 103700 597429150 19220 19210 19220 19210 68
591 20250311 103600 596122200 19210 19210 19210 19210 0
592 20250311 103500 596122200 19210 19220 19220 19210 109
593 20250311 103400 594028300 19220 19220 19220 19220 0
594 20250311 103300 594028300 19220 19220 19220 19220 0
595 20250311 103200 594028300 19220 19220 19220 19220 26
596 20250311 103100 593528580 19220 19220 19220 19220 0
597 20250311 103000 593528580 19220 19220 19220 19220 0
598 20250311 102900 593528580 19220 19220 19220 19220 0
599 20250311 102800 593528580 19220 19220 19220 19220 0
600 20250311 102700 593528580 19220 19220 19220 19220 2
601 20250311 102600 593490140 19180 19180 19180 19180 225
602 20250311 102500 589174640 19180 19180 19180 19180 2
603 20250311 102400 589136280 19150 19180 19180 19150 3588
604 20250311 102300 520412020 19220 19220 19220 19220 0
605 20250311 102200 520412020 19220 19190 19220 19180 1031
606 20250311 102100 500637100 19180 19190 19190 19180 311
607 20250311 102000 494670600 19200 19200 19200 19200 0
608 20250311 101900 494670600 19200 19200 19200 19200 84
609 20250311 101800 493057800 19230 19200 19230 19200 36
610 20250311 101700 492366570 19200 19200 19200 19200 0
611 20250311 101600 492366570 19200 19210 19210 19200 48
612 20250311 101500 491444910 19210 19230 19230 19210 66
613 20250311 101400 490176680 19230 19250 19250 19230 108
614 20250311 101300 488098740 19260 19260 19260 19260 22
615 20250311 101200 487675020 19290 19280 19290 19280 40
616 20250311 101100 486903530 19270 19280 19280 19270 77
617 20250311 101000 485419640 19280 19270 19280 19270 548
618 20250311 100900 474854680 19270 19270 19270 19270 0
619 20250311 100800 474854680 19270 19270 19270 19270 33
620 20250311 100700 474218770 19250 19250 19250 19250 26
621 20250311 100600 473718270 19270 19270 19270 19270 213
622 20250311 100500 469613760 19240 19240 19240 19240 0
623 20250311 100400 469613760 19240 19260 19260 19240 112
624 20250311 100300 467457820 19280 19280 19280 19280 30
625 20250311 100200 466879420 19260 19260 19260 19260 2
626 20250311 100100 466840900 19260 19260 19260 19260 26
627 20250311 100000 466340140 19260 19290 19300 19260 899
628 20250311 095900 448995780 19290 19290 19290 19290 2
629 20250311 095800 448957200 19290 19290 19290 19290 0
630 20250311 095700 448957200 19290 19250 19320 19250 105
631 20250311 095600 446933680 19200 19270 19270 19200 1491
632 20250311 095500 418291040 19320 19320 19320 19320 300
633 20250311 095400 412495040 19320 19330 19330 19320 500
634 20250311 095300 402832080 19330 19330 19330 19330 0
635 20250311 095200 402832080 19330 19330 19330 19330 315
636 20250311 095100 396743130 19330 19330 19330 19330 0
637 20250311 095000 396743130 19330 19350 19350 19330 210
638 20250311 094900 392683070 19350 19370 19370 19350 113
639 20250311 094800 390494450 19390 19380 19390 19370 152
640 20250311 094700 387548690 19370 19370 19370 19370 27
641 20250311 094600 387025700 19360 19400 19400 19360 250
642 20250311 094500 382183700 19400 19390 19400 19390 200
643 20250311 094400 378304190 19390 19390 19390 19390 1
644 20250311 094300 378284800 19360 19370 19370 19360 339
645 20250311 094200 371721660 19370 19330 19370 19330 879
646 20250311 094100 354713700 19330 19330 19330 19330 0
647 20250311 094000 354713700 19330 19330 19330 19330 11
648 20250311 093900 354501070 19330 19320 19330 19320 83
649 20250311 093800 352897450 19310 19310 19310 19310 0
650 20250311 093700 352897450 19310 19260 19310 19260 1018
651 20250311 093600 333268230 19230 19260 19260 19230 170
652 20250311 093500 329998590 19260 19260 19260 19230 184
653 20250311 093400 326459670 19240 19280 19280 19240 638
654 20250311 093300 314164650 19280 19280 19280 19280 31
655 20250311 093200 313566970 19300 19300 19300 19300 444
656 20250311 093100 304997770 19300 19300 19300 19300 0
657 20250311 093000 304997770 19300 19250 19300 19250 538
658 20250311 092900 294635500 19250 19210 19250 19200 333
659 20250311 092800 288241410 19220 19210 19220 19210 11
660 20250311 092700 288030000 19220 19200 19220 19200 120
661 20250311 092600 285724420 19190 19190 19190 19190 31
662 20250311 092500 285129530 19190 19190 19190 19180 3
663 20250311 092400 285071970 19170 19180 19180 19170 204
664 20250311 092300 281160860 19190 19170 19190 19170 50
665 20250311 092200 280202300 19180 19180 19180 19180 0
666 20250311 092100 280202300 19180 19180 19180 19180 0
667 20250311 092000 280202300 19180 19170 19180 19170 53
668 20250311 091900 279186280 19170 19220 19220 19170 1141
669 20250311 091800 257292440 19210 19210 19250 19210 1076
670 20250311 091700 236620160 19210 19230 19230 19210 732
671 20250311 091600 222556310 19250 19230 19250 19230 230
672 20250311 091500 218132390 19220 19230 19250 19220 61
673 20250311 091400 216959490 19210 19160 19210 19160 373
674 20250311 091300 209797650 19160 19080 19160 19080 23
675 20250311 091200 209358730 19150 19190 19190 19110 696
676 20250311 091100 196030450 19180 19190 19190 19150 240
677 20250311 091000 191431830 19180 19170 19180 19170 19
678 20250311 090900 191067420 19130 19160 19160 19130 156
679 20250311 090800 188081050 19150 19100 19150 19070 1491
680 20250311 090700 159568110 19110 19150 19150 19100 482
681 20250311 090600 150355690 19150 19170 19170 19150 140
682 20250311 090500 147672610 19160 19250 19250 19160 393
683 20250311 090400 140130630 19210 19190 19210 19190 659
684 20250311 090300 127473290 19160 19100 19190 19100 1280
685 20250311 090200 102994540 19000 19170 19170 19000 1569
686 20250311 090100 73123190 19200 19300 19350 19200 1553
687 20250311 090000 43276170 19340 19260 19350 19250 2174