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

700
178920/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203800,1373011520,18750,18750,18750,18750,784
20250311,203700,1373011520,18750,18750,18750,18750,0
20250311,203600,1373011520,18750,18750,18750,18750,0
20250311,203500,1373011520,18750,18750,18750,18750,0
20250311,203400,1373011520,18750,18750,18750,18750,0
20250311,203300,1373011520,18750,18750,18750,18750,0
20250311,203200,1373011520,18750,18750,18750,18750,0
20250311,203100,1373011520,18750,18750,18750,18750,0
20250311,203000,1373011520,18750,18750,18750,18750,0
20250311,202900,1373011520,18750,18750,18750,18750,0
20250311,202800,1373011520,18750,18750,18750,18750,0
20250311,202700,1373011520,18750,18750,18750,18750,0
20250311,202600,1373011520,18750,18750,18750,18750,0
20250311,202500,1373011520,18750,18750,18750,18750,0
20250311,202400,1373011520,18750,18750,18750,18750,0
20250311,202300,1373011520,18750,18750,18750,18750,0
20250311,202200,1373011520,18750,18750,18750,18750,0
20250311,202100,1373011520,18750,18750,18750,18750,0
20250311,202000,1373011520,18750,18750,18750,18750,0
20250311,201900,1373011520,18750,18750,18750,18750,0
20250311,201800,1373011520,18750,18750,18750,18750,0
20250311,201700,1373011520,18750,18750,18750,18750,0
20250311,201600,1373011520,18750,18750,18750,18750,0
20250311,201500,1373011520,18750,18750,18750,18750,0
20250311,201400,1373011520,18750,18750,18750,18750,0
20250311,201300,1373011520,18750,18750,18750,18750,0
20250311,201200,1373011520,18750,18750,18750,18750,0
20250311,201100,1373011520,18750,18750,18750,18750,0
20250311,201000,1373011520,18750,18750,18750,18750,0
20250311,200900,1373011520,18750,18750,18750,18750,0
20250311,200800,1373011520,18750,18750,18750,18750,784
20250311,200700,1373011520,18750,18750,18750,18750,0
20250311,200600,1373011520,18750,18750,18750,18750,0
20250311,200500,1373011520,18750,18750,18750,18750,0
20250311,200400,1373011520,18750,18750,18750,18750,0
20250311,200300,1373011520,18750,18750,18750,18750,0
20250311,200200,1373011520,18750,18750,18750,18750,0
20250311,200100,1373011520,18750,18750,18750,18750,0
20250311,200000,1373011520,18750,18750,18750,18750,0
20250311,195900,1373011520,18750,18750,18750,18750,0
20250311,195800,1373011520,18750,18750,18750,18750,0
20250311,195700,1373011520,18750,18750,18750,18750,0
20250311,195600,1373011520,18750,18750,18750,18750,0
20250311,195500,1373011520,18750,18750,18750,18750,0
20250311,195400,1373011520,18750,18750,18750,18750,0
20250311,195300,1373011520,18750,18750,18750,18750,0
20250311,195200,1373011520,18750,18750,18750,18750,0
20250311,195100,1373011520,18750,18750,18750,18750,0
20250311,195000,1373011520,18750,18750,18750,18750,0
20250311,194900,1373011520,18750,18750,18750,18750,0
20250311,194800,1373011520,18750,18750,18750,18750,0
20250311,194700,1373011520,18750,18750,18750,18750,0
20250311,194600,1373011520,18750,18750,18750,18750,0
20250311,194500,1373011520,18750,18750,18750,18750,0
20250311,194400,1373011520,18750,18750,18750,18750,0
20250311,194300,1373011520,18750,18750,18750,18750,0
20250311,194200,1373011520,18750,18750,18750,18750,0
20250311,194100,1373011520,18750,18750,18750,18750,0
20250311,194000,1373011520,18750,18750,18750,18750,0
20250311,193900,1373011520,18750,18750,18750,18750,0
20250311,193800,1373011520,18750,18750,18750,18750,784
20250311,193700,1373011520,18750,18750,18750,18750,0
20250311,193600,1373011520,18750,18750,18750,18750,0
20250311,193500,1373011520,18750,18750,18750,18750,0
20250311,193400,1373011520,18750,18750,18750,18750,0
20250311,193300,1373011520,18750,18750,18750,18750,0
20250311,193200,1373011520,18750,18750,18750,18750,0
20250311,193100,1373011520,18750,18750,18750,18750,0
20250311,193000,1373011520,18750,18750,18750,18750,0
20250311,192900,1373011520,18750,18750,18750,18750,0
20250311,192800,1373011520,18750,18750,18750,18750,0
20250311,192700,1373011520,18750,18750,18750,18750,0
20250311,192600,1373011520,18750,18750,18750,18750,0
20250311,192500,1373011520,18750,18750,18750,18750,0
20250311,192400,1373011520,18750,18750,18750,18750,0
20250311,192300,1373011520,18750,18750,18750,18750,0
20250311,192200,1373011520,18750,18750,18750,18750,0
20250311,192100,1373011520,18750,18750,18750,18750,0
20250311,192000,1373011520,18750,18750,18750,18750,0
20250311,191900,1373011520,18750,18750,18750,18750,0
20250311,191800,1373011520,18750,18750,18750,18750,0
20250311,191700,1373011520,18750,18750,18750,18750,0
20250311,191600,1373011520,18750,18750,18750,18750,0
20250311,191500,1373011520,18750,18750,18750,18750,0
20250311,191400,1373011520,18750,18750,18750,18750,0
20250311,191300,1373011520,18750,18750,18750,18750,0
20250311,191200,1373011520,18750,18750,18750,18750,0
20250311,191100,1373011520,18750,18750,18750,18750,0
20250311,191000,1373011520,18750,18750,18750,18750,0
20250311,190900,1373011520,18750,18750,18750,18750,0
20250311,190800,1373011520,18750,18750,18750,18750,784
20250311,190700,1373011520,18750,18750,18750,18750,0
20250311,190600,1373011520,18750,18750,18750,18750,0
20250311,190500,1373011520,18750,18750,18750,18750,0
20250311,190400,1373011520,18750,18750,18750,18750,0
20250311,190300,1373011520,18750,18750,18750,18750,0
20250311,190200,1373011520,18750,18750,18750,18750,0
20250311,190100,1373011520,18750,18750,18750,18750,0
20250311,190000,1373011520,18750,18750,18750,18750,0
20250311,185900,1373011520,18750,18750,18750,18750,0
20250311,185800,1373011520,18750,18750,18750,18750,0
20250311,185700,1373011520,18750,18750,18750,18750,0
20250311,185600,1373011520,18750,18750,18750,18750,0
20250311,185500,1373011520,18750,18750,18750,18750,0
20250311,185400,1373011520,18750,18750,18750,18750,0
20250311,185300,1373011520,18750,18750,18750,18750,0
20250311,185200,1373011520,18750,18750,18750,18750,0
20250311,185100,1373011520,18750,18750,18750,18750,0
20250311,185000,1373011520,18750,18750,18750,18750,0
20250311,184900,1373011520,18750,18750,18750,18750,0
20250311,184800,1373011520,18750,18750,18750,18750,0
20250311,184700,1373011520,18750,18750,18750,18750,0
20250311,184600,1373011520,18750,18750,18750,18750,0
20250311,184500,1373011520,18750,18750,18750,18750,0
20250311,184400,1373011520,18750,18750,18750,18750,0
20250311,184300,1373011520,18750,18750,18750,18750,0
20250311,184200,1373011520,18750,18750,18750,18750,0
20250311,184100,1373011520,18750,18750,18750,18750,0
20250311,184000,1373011520,18750,18750,18750,18750,0
20250311,183900,1373011520,18750,18750,18750,18750,0
20250311,183800,1373011520,18750,18750,18750,18750,784
20250311,183700,1373011520,18750,18750,18750,18750,0
20250311,183600,1373011520,18750,18750,18750,18750,0
20250311,183500,1373011520,18750,18750,18750,18750,0
20250311,183400,1373011520,18750,18750,18750,18750,0
20250311,183300,1373011520,18750,18750,18750,18750,0
20250311,183200,1373011520,18750,18750,18750,18750,0
20250311,183100,1373011520,18750,18750,18750,18750,0
20250311,183000,1373011520,18750,18750,18750,18750,0
20250311,182900,1373011520,18750,18750,18750,18750,0
20250311,182800,1373011520,18750,18750,18750,18750,0
20250311,182700,1373011520,18750,18750,18750,18750,0
20250311,182600,1373011520,18750,18750,18750,18750,0
20250311,182500,1373011520,18750,18750,18750,18750,0
20250311,182400,1373011520,18750,18750,18750,18750,0
20250311,182300,1373011520,18750,18750,18750,18750,0
20250311,182200,1373011520,18750,18750,18750,18750,0
20250311,182100,1373011520,18750,18750,18750,18750,0
20250311,182000,1373011520,18750,18750,18750,18750,0
20250311,181900,1373011520,18750,18750,18750,18750,0
20250311,181800,1373011520,18750,18750,18750,18750,0
20250311,181700,1373011520,18750,18750,18750,18750,0
20250311,181600,1373011520,18750,18750,18750,18750,0
20250311,181500,1373011520,18750,18750,18750,18750,0
20250311,181400,1373011520,18750,18750,18750,18750,0
20250311,181300,1373011520,18750,18750,18750,18750,0
20250311,181200,1373011520,18750,18750,18750,18750,0
20250311,181100,1373011520,18750,18750,18750,18750,0
20250311,181000,1373011520,18750,18750,18750,18750,0
20250311,180900,1373011520,18750,18750,18750,18750,0
20250311,180800,1373011520,18750,18750,18750,18750,784
20250311,180700,1373011520,18750,18750,18750,18750,0
20250311,180600,1373011520,18750,18750,18750,18750,0
20250311,180500,1373011520,18750,18750,18750,18750,0
20250311,180400,1373011520,18750,18750,18750,18750,0
20250311,180300,1373011520,18750,18750,18750,18750,0
20250311,180200,1373011520,18750,18750,18750,18750,0
20250311,180100,1373011520,18750,18750,18750,18750,0
20250311,180000,1373011520,18750,18750,18750,18750,0
20250311,175900,1373011520,18750,18750,18750,18750,0
20250311,175800,1373011520,18750,18750,18750,18750,0
20250311,175700,1373011520,18750,18750,18750,18750,0
20250311,175600,1373011520,18750,18750,18750,18750,0
20250311,175500,1373011520,18750,18750,18750,18750,0
20250311,175400,1373011520,18750,18750,18750,18750,0
20250311,175300,1373011520,18750,18750,18750,18750,0
20250311,175200,1373011520,18750,18750,18750,18750,0
20250311,175100,1373011520,18750,18750,18750,18750,0
20250311,175000,1373011520,18750,18750,18750,18750,0
20250311,174900,1373011520,18750,18750,18750,18750,0
20250311,174800,1373011520,18750,18750,18750,18750,0
20250311,174700,1373011520,18750,18750,18750,18750,0
20250311,174600,1373011520,18750,18750,18750,18750,0
20250311,174500,1373011520,18750,18750,18750,18750,0
20250311,174400,1373011520,18750,18750,18750,18750,0
20250311,174300,1373011520,18750,18750,18750,18750,0
20250311,174200,1373011520,18750,18750,18750,18750,0
20250311,174100,1373011520,18750,18750,18750,18750,0
20250311,174000,1373011520,18750,18750,18750,18750,0
20250311,173900,1373011520,18750,18750,18750,18750,0
20250311,173800,1373011520,18750,18750,18750,18750,784
20250311,173700,1373011520,18750,18750,18750,18750,0
20250311,173600,1373011520,18750,18750,18750,18750,0
20250311,173500,1373011520,18750,18750,18750,18750,0
20250311,173400,1373011520,18750,18750,18750,18750,0
20250311,173300,1373011520,18750,18750,18750,18750,0
20250311,173200,1373011520,18750,18750,18750,18750,0
20250311,173100,1373011520,18750,18750,18750,18750,0
20250311,173000,1373011520,18750,18750,18750,18750,0
20250311,172900,1373011520,18750,18750,18750,18750,0
20250311,172800,1373011520,18750,18750,18750,18750,0
20250311,172700,1373011520,18750,18750,18750,18750,0
20250311,172600,1373011520,18750,18750,18750,18750,0
20250311,172500,1373011520,18750,18750,18750,18750,0
20250311,172400,1373011520,18750,18750,18750,18750,0
20250311,172300,1373011520,18750,18750,18750,18750,0
20250311,172200,1373011520,18750,18750,18750,18750,0
20250311,172100,1373011520,18750,18750,18750,18750,0
20250311,172000,1373011520,18750,18750,18750,18750,0
20250311,171900,1373011520,18750,18750,18750,18750,0
20250311,171800,1373011520,18750,18750,18750,18750,0
20250311,171700,1373011520,18750,18750,18750,18750,0
20250311,171600,1373011520,18750,18750,18750,18750,0
20250311,171500,1373011520,18750,18750,18750,18750,0
20250311,171400,1373011520,18750,18750,18750,18750,0
20250311,171300,1373011520,18750,18750,18750,18750,0
20250311,171200,1373011520,18750,18750,18750,18750,0
20250311,171100,1373011520,18750,18750,18750,18750,0
20250311,171000,1373011520,18750,18750,18750,18750,0
20250311,170900,1373011520,18750,18750,18750,18750,0
20250311,170800,1373011520,18750,18750,18750,18750,784
20250311,170700,1373011520,18750,18750,18750,18750,0
20250311,170600,1373011520,18750,18750,18750,18750,0
20250311,170500,1373011520,18750,18750,18750,18750,0
20250311,170400,1373011520,18750,18750,18750,18750,0
20250311,170300,1373011520,18750,18750,18750,18750,0
20250311,170200,1373011520,18750,18750,18750,18750,0
20250311,170100,1373011520,18750,18750,18750,18750,0
20250311,170000,1373011520,18750,18750,18750,18750,0
20250311,165900,1373011520,18750,18750,18750,18750,0
20250311,165800,1373011520,18750,18750,18750,18750,0
20250311,165700,1373011520,18750,18750,18750,18750,0
20250311,165600,1373011520,18750,18750,18750,18750,0
20250311,165500,1373011520,18750,18750,18750,18750,0
20250311,165400,1373011520,18750,18750,18750,18750,0
20250311,165300,1373011520,18750,18750,18750,18750,0
20250311,165200,1373011520,18750,18750,18750,18750,0
20250311,165100,1373011520,18750,18750,18750,18750,0
20250311,165000,1373011520,18750,18750,18750,18750,0
20250311,164900,1373011520,18750,18750,18750,18750,0
20250311,164800,1373011520,18750,18750,18750,18750,0
20250311,164700,1373011520,18750,18750,18750,18750,0
20250311,164600,1373011520,18750,18750,18750,18750,0
20250311,164500,1373011520,18750,18750,18750,18750,0
20250311,164400,1373011520,18750,18750,18750,18750,0
20250311,164300,1373011520,18750,18750,18750,18750,0
20250311,164200,1373011520,18750,18750,18750,18750,0
20250311,164100,1373011520,18750,18750,18750,18750,0
20250311,164000,1373011520,18750,18750,18750,18750,0
20250311,163900,1373011520,18750,18750,18750,18750,0
20250311,163800,1373011520,18750,18750,18750,18750,784
20250311,163700,1373011520,18750,18750,18750,18750,0
20250311,163600,1373011520,18750,18750,18750,18750,0
20250311,163500,1373011520,18750,18750,18750,18750,0
20250311,163400,1373011520,18750,18750,18750,18750,0
20250311,163300,1373011520,18750,18750,18750,18750,0
20250311,163200,1373011520,18750,18750,18750,18750,0
20250311,163100,1373011520,18750,18750,18750,18750,0
20250311,163000,1373011520,18750,18750,18750,18750,0
20250311,162900,1373011520,18750,18750,18750,18750,0
20250311,162800,1373011520,18750,18750,18750,18750,0
20250311,162700,1373011520,18750,18750,18750,18750,0
20250311,162600,1373011520,18750,18750,18750,18750,0
20250311,162500,1373011520,18750,18750,18750,18750,0
20250311,162400,1373011520,18750,18750,18750,18750,0
20250311,162300,1373011520,18750,18750,18750,18750,0
20250311,162200,1373011520,18750,18750,18750,18750,0
20250311,162100,1373011520,18750,18750,18750,18750,0
20250311,162000,1373011520,18750,18750,18750,18750,0
20250311,161900,1373011520,18750,18750,18750,18750,0
20250311,161800,1373011520,18750,18750,18750,18750,0
20250311,161700,1373011520,18750,18750,18750,18750,0
20250311,161600,1373011520,18750,18750,18750,18750,0
20250311,161500,1373011520,18750,18750,18750,18750,0
20250311,161400,1373011520,18750,18750,18750,18750,0
20250311,161300,1373011520,18750,18750,18750,18750,0
20250311,161200,1373011520,18750,18750,18750,18750,0
20250311,161100,1373011520,18750,18750,18750,18750,0
20250311,161000,1373011520,18750,18750,18750,18750,0
20250311,160900,1373011520,18750,18750,18750,18750,0
20250311,160800,1373011520,18750,18750,18750,18750,784
20250311,160700,1373011520,18750,18750,18750,18750,0
20250311,160600,1373011520,18750,18750,18750,18750,0
20250311,160500,1373011520,18750,18750,18750,18750,0
20250311,160400,1373011520,18750,18750,18750,18750,0
20250311,160300,1373011520,18750,18750,18750,18750,0
20250311,160200,1373011520,18750,18750,18750,18750,0
20250311,160100,1373011520,18750,18750,18750,18750,0
20250311,160000,1373011520,18750,18750,18750,18750,0
20250311,155900,1373011520,18750,18750,18750,18750,0
20250311,155800,1373011520,18750,18750,18750,18750,0
20250311,155700,1373011520,18750,18750,18750,18750,0
20250311,155600,1373011520,18750,18750,18750,18750,0
20250311,155500,1373011520,18750,18750,18750,18750,0
20250311,155400,1373011520,18750,18750,18750,18750,0
20250311,155300,1373011520,18750,18750,18750,18750,0
20250311,155200,1373011520,18750,18750,18750,18750,0
20250311,155100,1373011520,18750,18750,18750,18750,0
20250311,155000,1373011520,18750,18750,18750,18750,0
20250311,154900,1373011520,18750,18750,18750,18750,0
20250311,154800,1373011520,18750,18750,18750,18750,0
20250311,154700,1373011520,18750,18750,18750,18750,0
20250311,154600,1373011520,18750,18750,18750,18750,0
20250311,154500,1373011520,18750,18750,18750,18750,0
20250311,154400,1373011520,18750,18750,18750,18750,0
20250311,154300,1373011520,18750,18750,18750,18750,0
20250311,154200,1373011520,18750,18750,18750,18750,0
20250311,154100,1373011520,18750,18750,18750,18750,0
20250311,154000,1373011520,18750,18750,18750,18750,0
20250311,153900,1373011520,18750,18750,18750,18750,0
20250311,153800,1373011520,18750,18750,18750,18750,784
20250311,153700,1373011520,18750,18750,18750,18750,0
20250311,153600,1373011520,18750,18750,18750,18750,0
20250311,153500,1373011520,18750,18750,18750,18750,0
20250311,153400,1373011520,18750,18750,18750,18750,0
20250311,153300,1373011520,18750,18750,18750,18750,0
20250311,153200,1373011520,18750,18750,18750,18750,0
20250311,153100,1373011520,18750,18750,18750,18750,0
20250311,153000,1373011520,18750,18750,18750,18750,784
20250311,152900,1358311520,18750,18750,18750,18750,0
20250311,152800,1358311520,18750,18750,18750,18750,0
20250311,152700,1358311520,18750,18750,18750,18750,0
20250311,152600,1358311520,18750,18750,18750,18750,0
20250311,152500,1358311520,18750,18750,18750,18750,0
20250311,152400,1358311520,18750,18750,18750,18750,0
20250311,152300,1358311520,18750,18750,18750,18750,0
20250311,152200,1358311520,18750,18750,18750,18750,0
20250311,152100,1358311520,18750,18750,18750,18750,0
20250311,152000,1358311520,18750,18750,18750,18750,0
20250311,151900,1358311520,18750,18800,18830,18750,41
20250311,151800,1357541720,18800,18790,18800,18750,105
20250311,151700,1355568810,18790,18790,18790,18740,18
20250311,151600,1355230760,18790,18790,18800,18730,61
20250311,151500,1354084890,18800,18740,18800,18730,130
20250311,151400,1351643460,18780,18780,18780,18780,1
20250311,151300,1351624680,18730,18730,18820,18730,848
20250311,151200,1335712630,18760,18730,18760,18730,4
20250311,151100,1335637620,18760,18760,18760,18730,62
20250311,151000,1334474740,18760,18750,18760,18720,65
20250311,150900,1333255780,18720,18750,18750,18720,31
20250311,150800,1332675370,18750,18750,18750,18720,26
20250311,150700,1332187960,18710,18720,18820,18710,469
20250311,150600,1323397740,18720,18710,18720,18710,33
20250311,150500,1322780240,18720,18720,18720,18720,2
20250311,150400,1322742800,18730,18720,18730,18700,71
20250311,150300,1321413870,18720,18720,18740,18700,173
20250311,150200,1318176070,18720,18710,18740,18690,121
20250311,150100,1315910850,18710,18690,18720,18680,399
20250311,150000,1308452490,18700,18720,18720,18690,187
20250311,145900,1304954540,18720,18700,18730,18700,161
20250311,145800,1301940780,18700,18730,18730,18700,74
20250311,145700,1300555730,18730,18720,18730,18710,181
20250311,145600,1297167660,18730,18720,18730,18710,259
20250311,145500,1292318420,18690,18690,18730,18690,3
20250311,145400,1292262310,18690,18690,18690,18690,31
20250311,145300,1291682920,18690,18680,18730,18680,26
20250311,145200,1291196190,18680,18720,18730,18680,87
20250311,145100,1289567670,18720,18720,18730,18720,158
20250311,145000,1286609310,18720,18680,18720,18680,9
20250311,144900,1286440910,18680,18720,18720,18680,504
20250311,144800,1277008600,18730,18730,18730,18710,444
20250311,144700,1268694420,18730,18730,18760,18730,40
20250311,144600,1267945160,18730,18730,18730,18730,2
20250311,144500,1267907700,18730,18720,18760,18710,301
20250311,144400,1262267570,18720,18720,18730,18710,124
20250311,144300,1259946190,18710,18720,18720,18710,176
20250311,144200,1256651610,18710,18720,18820,18670,450
20250311,144100,1248227250,18670,18670,18670,18670,1
20250311,144000,1248208580,18670,18720,18730,18670,103
20250311,143900,1246280520,18720,18730,18820,18660,679
20250311,143800,1233560630,18730,18735,18735,18730,2
20250311,143700,1233523165,18745,18745,18745,18745,1
20250311,143600,1233504420,18670,18660,18830,18660,1391
20250311,143500,1207378515,18630,18630,18630,18630,1
20250311,143400,1207359885,18630,18650,18690,18630,585
20250311,143300,1196448655,18650,18660,18660,18650,29
20250311,143200,1195907595,18660,18660,18660,18660,3
20250311,143100,1195851615,18660,18710,18710,18660,53
20250311,143000,1194860485,18710,18660,18710,18660,30
20250311,142900,1194300625,18660,18650,18690,18650,307
20250311,142800,1188571005,18650,18670,18670,18650,32
20250311,142700,1187973905,18650,18660,18660,18650,46
20250311,142600,1187115995,18650,18650,18650,18650,12
20250311,142500,1186892195,18680,18650,18680,18650,68
20250311,142400,1185622725,18650,18650,18650,18650,40
20250311,142300,1184876725,18650,18650,18650,18650,21
20250311,142200,1184485075,18690,18660,18690,18650,21
20250311,142100,1184093285,18660,18660,18660,18660,42
20250311,142000,1183309565,18660,18660,18660,18660,10
20250311,141900,1183122965,18660,18660,18740,18660,67
20250311,141800,1181869065,18660,18660,18740,18660,48
20250311,141700,1180972825,18660,18660,18690,18660,25
20250311,141600,1180506175,18660,18690,18690,18660,199
20250311,141500,1176789205,18670,18670,18720,18670,52
20250311,141400,1175817315,18740,18680,18740,18670,605
20250311,141300,1164515905,18680,18680,18680,18680,217
20250311,141200,1160462345,18680,18690,18690,18680,44
20250311,141100,1159640105,18690,18690,18690,18690,47
20250311,141000,1158761675,18690,18690,18690,18680,504
20250311,140900,1149346035,18680,18760,18760,18680,363
20250311,140800,1142559315,18710,18720,18720,18710,130
20250311,140700,1140126015,18720,18760,18760,18720,55
20250311,140600,1139094935,18720,18770,18770,18720,44
20250311,140500,1138271205,18720,18790,18790,18720,232
20250311,140400,1133915915,18780,18810,18810,18780,13
20250311,140300,1133671745,18780,18770,18800,18770,210
20250311,140200,1129726865,18770,18770,18770,18770,12
20250311,140100,1129501625,18770,18760,18770,18760,33
20250311,140000,1128882375,18760,18760,18760,18760,40
20250311,135900,1128131975,18780,18720,18780,18720,51
20250311,135800,1127175415,18740,18710,18760,18710,41
20250311,135700,1126406855,18710,18700,18710,18700,142
20250311,135600,1123751115,18700,18730,18760,18700,201
20250311,135500,1119985345,18730,18730,18750,18730,56
20250311,135400,1118935705,18730,18730,18780,18720,274
20250311,135300,1113801415,18730,18780,18790,18730,91
20250311,135200,1112094425,18700,18780,18780,18700,60
20250311,135100,1110968505,18780,18790,18840,18760,317
20250311,135000,1105013825,18800,18760,18820,18700,401
20250311,134900,1097484825,18700,18710,18710,18700,28
20250311,134800,1096961205,18710,18710,18710,18710,52
20250311,134700,1095988285,18710,18710,18810,18710,70
20250311,134600,1094675385,18810,18710,18810,18710,31
20250311,134500,1094094195,18710,18710,18800,18710,134
20250311,134400,1091581035,18710,18700,18800,18700,100
20250311,134300,1089710065,18710,18765,18800,18710,738
20250311,134200,1075878020,18730,18730,18800,18730,95
20250311,134100,1074096290,18730,18730,18760,18730,35
20250311,134000,1073440380,18730,18720,18730,18720,18
20250311,133900,1073103360,18720,18720,18800,18720,75
20250311,133800,1071698250,18720,18720,18790,18720,83
20250311,133700,1070140850,18720,18720,18720,18720,20
20250311,133600,1069766450,18720,18755,18800,18720,49
20250311,133500,1068848555,18755,18755,18755,18755,23
20250311,133400,1068417190,18750,18750,18800,18680,737
20250311,133300,1054590130,18715,18715,18715,18715,63
20250311,133200,1053411085,18715,18715,18715,18715,21
20250311,133100,1053018070,18715,18750,18750,18715,34
20250311,133000,1052381200,18710,18710,18710,18710,44
20250311,132900,1051557960,18670,18670,18670,18670,11
20250311,132800,1051352590,18670,18670,18750,18670,74
20250311,132700,1049967970,18670,18670,18670,18670,45
20250311,132600,1049127820,18670,18670,18740,18670,126
20250311,132500,1046767840,18670,18730,18730,18670,35
20250311,132400,1046113310,18670,18670,18720,18670,79
20250311,132300,1044636980,18670,18670,18670,18670,17
20250311,132200,1044319590,18660,18660,18660,18660,10
20250311,132100,1044132990,18660,18660,18660,18660,48
20250311,132000,1043237310,18660,18660,18740,18660,60
20250311,131900,1042114750,18660,18660,18740,18660,47
20250311,131800,1041236690,18660,18660,18660,18660,88
20250311,131700,1039594610,18660,18660,18660,18660,9
20250311,131600,1039426670,18660,18660,18740,18660,50
20250311,131500,1038491270,18710,18660,18750,18660,49
20250311,131400,1037574850,18660,18660,18660,18660,14
20250311,131300,1037313610,18660,18730,18740,18660,55
20250311,131200,1036284300,18660,18730,18730,18650,18
20250311,131100,1035948290,18650,18650,18730,18650,128
20250311,131000,1033553090,18730,18730,18730,18650,20
20250311,130900,1033179770,18730,18730,18730,18660,11
20250311,130800,1032974300,18650,18730,18730,18650,66
20250311,130700,1031739800,18650,18650,18650,18650,14
20250311,130600,1031478700,18650,18650,18730,18650,30
20250311,130500,1030918080,18650,18650,18730,18650,59
20250311,130400,1029815330,18650,18650,18720,18650,32
20250311,130300,1029217480,18720,18650,18720,18650,20
20250311,130200,1028843920,18710,18650,18710,18650,32
20250311,130100,1028246280,18650,18650,18650,18650,29
20250311,130000,1027705430,18650,18640,18710,18640,122
20250311,125900,1025423900,18640,18710,18710,18640,12
20250311,125800,1025200150,18640,18640,18640,18640,9
20250311,125700,1025032390,18640,18650,18650,18640,21
20250311,125600,1024640790,18640,18640,18640,18640,8
20250311,125500,1024491670,18640,18640,18720,18640,64
20250311,125400,1023295750,18640,18720,18720,18640,10
20250311,125300,1023109270,18640,18640,18710,18640,140
20250311,125200,1020499600,18640,18660,18710,18640,35
20250311,125100,1019846660,18640,18630,18700,18630,66
20250311,125000,1018614320,18670,18630,18670,18630,42
20250311,124900,1017831130,18630,18630,18630,18630,10
20250311,124800,1017644830,18630,18710,18710,18630,323
20250311,124700,1011613440,18630,18610,18710,18610,22
20250311,124600,1011203680,18610,18630,18630,18610,41
20250311,124500,1010440210,18630,18700,18710,18610,275
20250311,124400,1005311740,18780,18700,18780,18700,18
20250311,124300,1004975060,18780,18660,18780,18660,69
20250311,124200,1003684630,18660,18740,18740,18660,13
20250311,124100,1003441970,18660,18680,18690,18660,34
20250311,124000,1002806770,18610,18620,18680,18610,55
20250311,123900,1001782940,18620,18730,18730,18620,2259
20250311,123800,959558790,18730,18730,18730,18730,13
20250311,123700,959315300,18730,18730,18740,18730,21
20250311,123600,958921960,18730,18740,18740,18730,216
20250311,123500,954874430,18740,18740,18740,18740,137
20250311,123400,952307050,18740,18740,18740,18740,19
20250311,123300,951950990,18740,18740,18740,18740,10
20250311,123200,951763590,18750,18750,18750,18740,24
20250311,123100,951313690,18740,18750,18750,18740,83
20250311,123000,949758250,18740,18740,18750,18740,74
20250311,122900,948370990,18740,18740,18750,18740,16
20250311,122800,948071140,18740,18750,18750,18740,13
20250311,122700,947827500,18740,18740,18740,18740,24
20250311,122600,947377740,18740,18750,18790,18740,35
20250311,122500,946721540,18750,18760,18760,18750,12
20250311,122400,946496530,18750,18800,18800,18750,53
20250311,122300,945502130,18750,18740,18760,18740,39
20250311,122200,944771020,18750,18740,18750,18730,28
20250311,122100,944246380,18740,18740,18740,18740,39
20250311,122000,943515520,18730,18730,18730,18730,10
20250311,121900,943328220,18730,18730,18730,18730,16
20250311,121800,943028540,18730,18730,18730,18730,19
20250311,121700,942672670,18730,18730,18750,18730,10
20250311,121600,942485350,18730,18720,18730,18720,39
20250311,121500,941754990,18800,18720,18800,18720,18
20250311,121400,941417950,18720,18720,18720,18720,20
20250311,121300,941043550,18720,18780,18780,18720,108
20250311,121200,939017920,18750,18780,18780,18750,27
20250311,121100,938511190,18780,18780,18780,18780,36
20250311,121000,937835110,18750,18810,18840,18750,71
20250311,120900,936499440,18730,18745,18825,18730,342
20250311,120800,930074280,18745,18770,18770,18745,11
20250311,120700,929868035,18770,18745,18770,18745,32
20250311,120600,929267720,18745,18710,18745,18710,36
20250311,120500,928593670,18710,18710,18710,18710,31
20250311,120400,928013660,18770,18710,18770,18710,22
20250311,120300,927601630,18750,18710,18750,18710,83
20250311,120200,926047940,18720,18720,18720,18720,10
20250311,120100,925860740,18750,18700,18750,18700,52
20250311,120000,924886770,18700,18740,18750,18700,40
20250311,115900,924137920,18700,18700,18750,18700,47
20250311,115800,923257520,18700,18710,18710,18700,21
20250311,115700,922864650,18710,18710,18710,18710,13
20250311,115600,922621420,18710,18710,18710,18710,21
20250311,115500,922228510,18710,18710,18760,18710,39
20250311,115400,921498120,18710,18760,18760,18710,15
20250311,115300,921217420,18710,18760,18760,18710,12
20250311,115200,920992850,18710,18760,18760,18710,24
20250311,115100,920543760,18710,18710,18710,18710,13
20250311,115000,920300530,18760,18710,18760,18700,287
20250311,114900,914932730,18700,18710,18710,18700,124
20250311,114800,912613190,18710,18710,18750,18710,20
20250311,114700,912238950,18710,18700,18740,18700,58
20250311,114600,911153570,18700,18700,18700,18700,35
20250311,114500,910499070,18700,18770,18770,18700,228
20250311,114400,906231630,18720,18720,18720,18720,14
20250311,114300,905969550,18720,18790,18790,18720,35
20250311,114200,905313440,18720,18740,18790,18720,29
20250311,114100,904769880,18730,18720,18840,18710,172
20250311,114000,901542000,18710,18720,18720,18710,25
20250311,113900,901074160,18720,18710,18720,18710,44
20250311,113800,900250650,18710,18710,18710,18710,9
20250311,113700,900082260,18700,18660,18740,18660,131
20250311,113600,897632890,18700,18650,18700,18650,49
20250311,113500,896718890,18660,18660,18660,18660,1
20250311,113400,896700230,18650,18660,18660,18650,165
20250311,113300,893621640,18660,18660,18660,18660,19
20250311,113200,893267100,18660,18700,18700,18660,9
20250311,113100,893099120,18660,18660,18660,18660,11
20250311,113000,892893860,18660,18700,18700,18660,1052
20250311,112900,873234270,18700,18710,18710,18700,49
20250311,112800,872317800,18700,18710,18760,18700,69
20250311,112700,871026490,18710,18720,18730,18710,46
20250311,112600,870165300,18730,18760,18790,18730,303
20250311,112500,864483840,18850,18850,18850,18760,19
20250311,112400,864127220,18860,18820,18860,18750,27
20250311,112300,863620100,18820,18710,18860,18710,1138
20250311,112200,842268920,18740,18670,18740,18670,69
20250311,112100,840978900,18660,18670,18720,18650,263
20250311,112000,836061550,18630,18640,18710,18630,358
20250311,111900,829375420,18710,18710,18710,18630,11
20250311,111800,829170330,18710,18700,18710,18620,25
20250311,111700,828704170,18700,18650,18700,18600,67
20250311,111600,827455060,18580,18640,18650,18570,364
20250311,111500,820682750,18590,18640,18640,18570,46
20250311,111400,819827320,18560,18640,18640,18560,165
20250311,111300,816754320,18550,18550,18550,18550,24
20250311,111200,816309120,18550,18550,18640,18550,25
20250311,111100,815845190,18640,18550,18640,18550,17
20250311,111000,815529660,18640,18630,18640,18550,282
20250311,110900,810292800,18610,18610,18610,18610,25
20250311,110800,809827550,18580,18540,18580,18540,508
20250311,110700,800394500,18540,18540,18540,18540,16
20250311,110600,800097860,18570,18530,18570,18530,31
20250311,110500,799523030,18570,18530,18570,18530,54
20250311,110400,798521660,18530,18570,18570,18530,21
20250311,110300,798132330,18530,18550,18570,18520,151
20250311,110200,795331700,18550,18560,18570,18520,237
20250311,110100,790933170,18560,18560,18560,18560,45
20250311,110000,790097970,18560,18520,18570,18520,172
20250311,105900,786904280,18520,18540,18570,18520,56
20250311,105800,785866630,18540,18520,18540,18500,43
20250311,105700,785070030,18520,18520,18520,18520,30
20250311,105600,784514430,18510,18570,18570,18510,334
20250311,105500,778318360,18540,18550,18560,18540,215
20250311,105400,774330830,18550,18580,18590,18550,21
20250311,105300,773940960,18560,18550,18560,18540,175
20250311,105200,770694540,18540,18550,18550,18540,21
20250311,105100,770305150,18550,18510,18550,18510,51
20250311,105000,769359840,18510,18510,18530,18510,38
20250311,104900,768656260,18510,18550,18550,18460,55
20250311,104800,767637660,18460,18450,18550,18450,28
20250311,104700,767119800,18550,18450,18550,18450,27
20250311,104600,766621550,18450,18450,18450,18450,14
20250311,104500,766363250,18450,18470,18480,18450,232
20250311,104400,762077740,18470,18470,18470,18470,13
20250311,104300,761837630,18560,18450,18560,18450,21
20250311,104200,761449130,18450,18450,18520,18450,53
20250311,104100,760469110,18510,18450,18510,18450,211
20250311,104000,756574960,18450,18440,18450,18440,31
20250311,103900,756003220,18440,18440,18440,18440,14
20250311,103800,755745060,18440,18440,18440,18440,125
20250311,103700,753440060,18440,18500,18570,18440,32
20250311,103600,752847820,18500,18430,18500,18420,161
20250311,103500,749873860,18500,18440,18500,18440,22
20250311,103400,749467580,18440,18430,18440,18430,11
20250311,103300,749264750,18500,18490,18500,18420,213
20250311,103200,745331910,18460,18560,18560,18460,21
20250311,103100,744943250,18420,18420,18420,18420,19
20250311,103000,744593270,18550,18430,18550,18430,45
20250311,102900,743760960,18580,18400,18580,18400,39
20250311,102800,743038320,18390,18390,18390,18390,53
20250311,102700,742063650,18500,18560,18560,18500,24
20250311,102600,741618705,18500,18560,18560,18500,16
20250311,102500,741322405,18580,18390,18640,18390,1603
20250311,102400,711613630,18370,18365,18370,18365,11
20250311,102300,711411610,18340,18390,18390,18340,20
20250311,102200,711044310,18340,18400,18440,18340,129
20250311,102100,708669540,18370,18270,18370,18270,204
20250311,102000,704932180,18270,18270,18270,18270,14
20250311,101900,704676400,18270,18290,18290,18270,231
20250311,101800,700453470,18280,18280,18360,18280,605
20250311,101700,689374350,18280,18290,18350,18270,342
20250311,101600,683122440,18290,18280,18290,18280,12
20250311,101500,682903060,18280,18280,18350,18280,35
20250311,101400,682263050,18280,18280,18280,18280,8
20250311,101300,682116810,18360,18370,18370,18290,31
20250311,101200,681548320,18360,18370,18370,18360,49
20250311,101100,680648380,18370,18310,18370,18290,1012
20250311,101000,662114110,18310,18310,18310,18310,71
20250311,100900,660814100,18310,18370,18370,18310,849
20250311,100800,645235580,18370,18370,18380,18370,60
20250311,100700,644133370,18370,18400,18400,18370,321
20250311,100600,638229130,18400,18460,18460,18400,285
20250311,100500,632980650,18460,18460,18470,18420,172
20250311,100400,629805830,18460,18450,18460,18420,199
20250311,100300,626136840,18410,18410,18410,18410,70
20250311,100200,624848140,18440,18410,18450,18410,20
20250311,100100,624479510,18470,18440,18470,18400,975
20250311,100000,606505880,18450,18400,18460,18400,31
20250311,095900,605934380,18400,18460,18460,18400,260
20250311,095800,601148900,18420,18450,18450,18420,410
20250311,095700,593591370,18450,18450,18450,18450,212
20250311,095600,589679970,18460,18460,18460,18460,24
20250311,095500,589236930,18460,18460,18460,18460,69
20250311,095400,587963190,18450,18490,18490,18450,79
20250311,095300,586502920,18490,18490,18490,18490,9
20250311,095200,586336510,18490,18510,18510,18490,19
20250311,095100,585985000,18490,18460,18520,18450,100
20250311,095000,584137600,18480,18480,18550,18480,388
20250311,094900,576965060,18480,18600,18600,18480,4982
20250311,094800,484335240,18600,18600,18620,18600,377
20250311,094700,477322370,18610,18620,18620,18610,827
20250311,094600,461930610,18640,18640,18640,18640,53
20250311,094500,460942690,18640,18660,18660,18640,14
20250311,094400,460681700,18670,18660,18750,18650,474
20250311,094300,451824690,18740,18740,18740,18660,23
20250311,094200,451394550,18740,18660,18740,18660,20
20250311,094100,451020390,18650,18730,18730,18650,226
20250311,094000,446792710,18730,18680,18730,18640,227
20250311,093900,442545730,18650,18640,18650,18620,448
20250311,093800,434203450,18630,18690,18690,18630,17
20250311,093700,433886320,18630,18630,18680,18630,491
20250311,093600,424737090,18630,18680,18680,18630,10
20250311,093500,424550690,18630,18730,18730,18630,143
20250311,093400,421876940,18630,18630,18630,18630,31
20250311,093300,421299410,18720,18630,18720,18630,61
20250311,093200,420158660,18720,18630,18720,18630,14
20250311,093100,419897660,18710,18630,18710,18630,128
20250311,093000,417503420,18700,18700,18730,18640,554
20250311,092900,407148005,18700,18650,18700,18650,546
20250311,092800,396943155,18620,18630,18650,18610,901
20250311,092700,380148415,18620,18620,18690,18620,37
20250311,092600,379458775,18700,18620,18700,18620,26
20250311,092500,378974575,18610,18660,18660,18610,334
20250311,092400,372749815,18640,18740,18740,18640,331
20250311,092300,366554585,18740,18680,18740,18630,230
20250311,092200,362262435,18650,18560,18650,18550,754
20250311,092100,348242695,18560,18550,18600,18520,443
20250311,092000,340015195,18570,18480,18570,18460,877
20250311,091900,323782355,18450,18495,18500,18450,199
20250311,091800,320104980,18560,18490,18560,18455,567
20250311,091700,309604300,18500,18380,18500,18320,1140
20250311,091600,288689370,18400,18400,18510,18360,1236
20250311,091500,265965100,18470,18340,18470,18330,1114
20250311,091400,245432620,18360,18310,18360,18310,26
20250311,091300,244955800,18330,18370,18370,18330,390
20250311,091200,237802490,18370,18340,18460,18340,177
20250311,091100,234550310,18360,18460,18460,18340,276
20250311,091000,229482330,18460,18400,18460,18330,225
20250311,090900,225352270,18350,18500,18500,18350,25
20250311,090800,224891570,18340,18420,18500,18340,1781
20250311,090700,192046150,18350,18220,18410,18220,1299
20250311,090600,168170700,18200,18390,18390,18200,547
20250311,090500,158161110,18390,18280,18390,18280,232
20250311,090400,153908380,18280,18290,18430,18280,192
20250311,090300,150389110,18280,18170,18300,18170,506
20250311,090200,141158170,18060,18010,18170,18000,1730
20250311,090100,109885420,18020,18300,18300,18020,3495
20250311,090000,46621830,18300,18110,18480,18110,2566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203800 1373011520 18750 18750 18750 18750 784
3 20250311 203700 1373011520 18750 18750 18750 18750 0
4 20250311 203600 1373011520 18750 18750 18750 18750 0
5 20250311 203500 1373011520 18750 18750 18750 18750 0
6 20250311 203400 1373011520 18750 18750 18750 18750 0
7 20250311 203300 1373011520 18750 18750 18750 18750 0
8 20250311 203200 1373011520 18750 18750 18750 18750 0
9 20250311 203100 1373011520 18750 18750 18750 18750 0
10 20250311 203000 1373011520 18750 18750 18750 18750 0
11 20250311 202900 1373011520 18750 18750 18750 18750 0
12 20250311 202800 1373011520 18750 18750 18750 18750 0
13 20250311 202700 1373011520 18750 18750 18750 18750 0
14 20250311 202600 1373011520 18750 18750 18750 18750 0
15 20250311 202500 1373011520 18750 18750 18750 18750 0
16 20250311 202400 1373011520 18750 18750 18750 18750 0
17 20250311 202300 1373011520 18750 18750 18750 18750 0
18 20250311 202200 1373011520 18750 18750 18750 18750 0
19 20250311 202100 1373011520 18750 18750 18750 18750 0
20 20250311 202000 1373011520 18750 18750 18750 18750 0
21 20250311 201900 1373011520 18750 18750 18750 18750 0
22 20250311 201800 1373011520 18750 18750 18750 18750 0
23 20250311 201700 1373011520 18750 18750 18750 18750 0
24 20250311 201600 1373011520 18750 18750 18750 18750 0
25 20250311 201500 1373011520 18750 18750 18750 18750 0
26 20250311 201400 1373011520 18750 18750 18750 18750 0
27 20250311 201300 1373011520 18750 18750 18750 18750 0
28 20250311 201200 1373011520 18750 18750 18750 18750 0
29 20250311 201100 1373011520 18750 18750 18750 18750 0
30 20250311 201000 1373011520 18750 18750 18750 18750 0
31 20250311 200900 1373011520 18750 18750 18750 18750 0
32 20250311 200800 1373011520 18750 18750 18750 18750 784
33 20250311 200700 1373011520 18750 18750 18750 18750 0
34 20250311 200600 1373011520 18750 18750 18750 18750 0
35 20250311 200500 1373011520 18750 18750 18750 18750 0
36 20250311 200400 1373011520 18750 18750 18750 18750 0
37 20250311 200300 1373011520 18750 18750 18750 18750 0
38 20250311 200200 1373011520 18750 18750 18750 18750 0
39 20250311 200100 1373011520 18750 18750 18750 18750 0
40 20250311 200000 1373011520 18750 18750 18750 18750 0
41 20250311 195900 1373011520 18750 18750 18750 18750 0
42 20250311 195800 1373011520 18750 18750 18750 18750 0
43 20250311 195700 1373011520 18750 18750 18750 18750 0
44 20250311 195600 1373011520 18750 18750 18750 18750 0
45 20250311 195500 1373011520 18750 18750 18750 18750 0
46 20250311 195400 1373011520 18750 18750 18750 18750 0
47 20250311 195300 1373011520 18750 18750 18750 18750 0
48 20250311 195200 1373011520 18750 18750 18750 18750 0
49 20250311 195100 1373011520 18750 18750 18750 18750 0
50 20250311 195000 1373011520 18750 18750 18750 18750 0
51 20250311 194900 1373011520 18750 18750 18750 18750 0
52 20250311 194800 1373011520 18750 18750 18750 18750 0
53 20250311 194700 1373011520 18750 18750 18750 18750 0
54 20250311 194600 1373011520 18750 18750 18750 18750 0
55 20250311 194500 1373011520 18750 18750 18750 18750 0
56 20250311 194400 1373011520 18750 18750 18750 18750 0
57 20250311 194300 1373011520 18750 18750 18750 18750 0
58 20250311 194200 1373011520 18750 18750 18750 18750 0
59 20250311 194100 1373011520 18750 18750 18750 18750 0
60 20250311 194000 1373011520 18750 18750 18750 18750 0
61 20250311 193900 1373011520 18750 18750 18750 18750 0
62 20250311 193800 1373011520 18750 18750 18750 18750 784
63 20250311 193700 1373011520 18750 18750 18750 18750 0
64 20250311 193600 1373011520 18750 18750 18750 18750 0
65 20250311 193500 1373011520 18750 18750 18750 18750 0
66 20250311 193400 1373011520 18750 18750 18750 18750 0
67 20250311 193300 1373011520 18750 18750 18750 18750 0
68 20250311 193200 1373011520 18750 18750 18750 18750 0
69 20250311 193100 1373011520 18750 18750 18750 18750 0
70 20250311 193000 1373011520 18750 18750 18750 18750 0
71 20250311 192900 1373011520 18750 18750 18750 18750 0
72 20250311 192800 1373011520 18750 18750 18750 18750 0
73 20250311 192700 1373011520 18750 18750 18750 18750 0
74 20250311 192600 1373011520 18750 18750 18750 18750 0
75 20250311 192500 1373011520 18750 18750 18750 18750 0
76 20250311 192400 1373011520 18750 18750 18750 18750 0
77 20250311 192300 1373011520 18750 18750 18750 18750 0
78 20250311 192200 1373011520 18750 18750 18750 18750 0
79 20250311 192100 1373011520 18750 18750 18750 18750 0
80 20250311 192000 1373011520 18750 18750 18750 18750 0
81 20250311 191900 1373011520 18750 18750 18750 18750 0
82 20250311 191800 1373011520 18750 18750 18750 18750 0
83 20250311 191700 1373011520 18750 18750 18750 18750 0
84 20250311 191600 1373011520 18750 18750 18750 18750 0
85 20250311 191500 1373011520 18750 18750 18750 18750 0
86 20250311 191400 1373011520 18750 18750 18750 18750 0
87 20250311 191300 1373011520 18750 18750 18750 18750 0
88 20250311 191200 1373011520 18750 18750 18750 18750 0
89 20250311 191100 1373011520 18750 18750 18750 18750 0
90 20250311 191000 1373011520 18750 18750 18750 18750 0
91 20250311 190900 1373011520 18750 18750 18750 18750 0
92 20250311 190800 1373011520 18750 18750 18750 18750 784
93 20250311 190700 1373011520 18750 18750 18750 18750 0
94 20250311 190600 1373011520 18750 18750 18750 18750 0
95 20250311 190500 1373011520 18750 18750 18750 18750 0
96 20250311 190400 1373011520 18750 18750 18750 18750 0
97 20250311 190300 1373011520 18750 18750 18750 18750 0
98 20250311 190200 1373011520 18750 18750 18750 18750 0
99 20250311 190100 1373011520 18750 18750 18750 18750 0
100 20250311 190000 1373011520 18750 18750 18750 18750 0
101 20250311 185900 1373011520 18750 18750 18750 18750 0
102 20250311 185800 1373011520 18750 18750 18750 18750 0
103 20250311 185700 1373011520 18750 18750 18750 18750 0
104 20250311 185600 1373011520 18750 18750 18750 18750 0
105 20250311 185500 1373011520 18750 18750 18750 18750 0
106 20250311 185400 1373011520 18750 18750 18750 18750 0
107 20250311 185300 1373011520 18750 18750 18750 18750 0
108 20250311 185200 1373011520 18750 18750 18750 18750 0
109 20250311 185100 1373011520 18750 18750 18750 18750 0
110 20250311 185000 1373011520 18750 18750 18750 18750 0
111 20250311 184900 1373011520 18750 18750 18750 18750 0
112 20250311 184800 1373011520 18750 18750 18750 18750 0
113 20250311 184700 1373011520 18750 18750 18750 18750 0
114 20250311 184600 1373011520 18750 18750 18750 18750 0
115 20250311 184500 1373011520 18750 18750 18750 18750 0
116 20250311 184400 1373011520 18750 18750 18750 18750 0
117 20250311 184300 1373011520 18750 18750 18750 18750 0
118 20250311 184200 1373011520 18750 18750 18750 18750 0
119 20250311 184100 1373011520 18750 18750 18750 18750 0
120 20250311 184000 1373011520 18750 18750 18750 18750 0
121 20250311 183900 1373011520 18750 18750 18750 18750 0
122 20250311 183800 1373011520 18750 18750 18750 18750 784
123 20250311 183700 1373011520 18750 18750 18750 18750 0
124 20250311 183600 1373011520 18750 18750 18750 18750 0
125 20250311 183500 1373011520 18750 18750 18750 18750 0
126 20250311 183400 1373011520 18750 18750 18750 18750 0
127 20250311 183300 1373011520 18750 18750 18750 18750 0
128 20250311 183200 1373011520 18750 18750 18750 18750 0
129 20250311 183100 1373011520 18750 18750 18750 18750 0
130 20250311 183000 1373011520 18750 18750 18750 18750 0
131 20250311 182900 1373011520 18750 18750 18750 18750 0
132 20250311 182800 1373011520 18750 18750 18750 18750 0
133 20250311 182700 1373011520 18750 18750 18750 18750 0
134 20250311 182600 1373011520 18750 18750 18750 18750 0
135 20250311 182500 1373011520 18750 18750 18750 18750 0
136 20250311 182400 1373011520 18750 18750 18750 18750 0
137 20250311 182300 1373011520 18750 18750 18750 18750 0
138 20250311 182200 1373011520 18750 18750 18750 18750 0
139 20250311 182100 1373011520 18750 18750 18750 18750 0
140 20250311 182000 1373011520 18750 18750 18750 18750 0
141 20250311 181900 1373011520 18750 18750 18750 18750 0
142 20250311 181800 1373011520 18750 18750 18750 18750 0
143 20250311 181700 1373011520 18750 18750 18750 18750 0
144 20250311 181600 1373011520 18750 18750 18750 18750 0
145 20250311 181500 1373011520 18750 18750 18750 18750 0
146 20250311 181400 1373011520 18750 18750 18750 18750 0
147 20250311 181300 1373011520 18750 18750 18750 18750 0
148 20250311 181200 1373011520 18750 18750 18750 18750 0
149 20250311 181100 1373011520 18750 18750 18750 18750 0
150 20250311 181000 1373011520 18750 18750 18750 18750 0
151 20250311 180900 1373011520 18750 18750 18750 18750 0
152 20250311 180800 1373011520 18750 18750 18750 18750 784
153 20250311 180700 1373011520 18750 18750 18750 18750 0
154 20250311 180600 1373011520 18750 18750 18750 18750 0
155 20250311 180500 1373011520 18750 18750 18750 18750 0
156 20250311 180400 1373011520 18750 18750 18750 18750 0
157 20250311 180300 1373011520 18750 18750 18750 18750 0
158 20250311 180200 1373011520 18750 18750 18750 18750 0
159 20250311 180100 1373011520 18750 18750 18750 18750 0
160 20250311 180000 1373011520 18750 18750 18750 18750 0
161 20250311 175900 1373011520 18750 18750 18750 18750 0
162 20250311 175800 1373011520 18750 18750 18750 18750 0
163 20250311 175700 1373011520 18750 18750 18750 18750 0
164 20250311 175600 1373011520 18750 18750 18750 18750 0
165 20250311 175500 1373011520 18750 18750 18750 18750 0
166 20250311 175400 1373011520 18750 18750 18750 18750 0
167 20250311 175300 1373011520 18750 18750 18750 18750 0
168 20250311 175200 1373011520 18750 18750 18750 18750 0
169 20250311 175100 1373011520 18750 18750 18750 18750 0
170 20250311 175000 1373011520 18750 18750 18750 18750 0
171 20250311 174900 1373011520 18750 18750 18750 18750 0
172 20250311 174800 1373011520 18750 18750 18750 18750 0
173 20250311 174700 1373011520 18750 18750 18750 18750 0
174 20250311 174600 1373011520 18750 18750 18750 18750 0
175 20250311 174500 1373011520 18750 18750 18750 18750 0
176 20250311 174400 1373011520 18750 18750 18750 18750 0
177 20250311 174300 1373011520 18750 18750 18750 18750 0
178 20250311 174200 1373011520 18750 18750 18750 18750 0
179 20250311 174100 1373011520 18750 18750 18750 18750 0
180 20250311 174000 1373011520 18750 18750 18750 18750 0
181 20250311 173900 1373011520 18750 18750 18750 18750 0
182 20250311 173800 1373011520 18750 18750 18750 18750 784
183 20250311 173700 1373011520 18750 18750 18750 18750 0
184 20250311 173600 1373011520 18750 18750 18750 18750 0
185 20250311 173500 1373011520 18750 18750 18750 18750 0
186 20250311 173400 1373011520 18750 18750 18750 18750 0
187 20250311 173300 1373011520 18750 18750 18750 18750 0
188 20250311 173200 1373011520 18750 18750 18750 18750 0
189 20250311 173100 1373011520 18750 18750 18750 18750 0
190 20250311 173000 1373011520 18750 18750 18750 18750 0
191 20250311 172900 1373011520 18750 18750 18750 18750 0
192 20250311 172800 1373011520 18750 18750 18750 18750 0
193 20250311 172700 1373011520 18750 18750 18750 18750 0
194 20250311 172600 1373011520 18750 18750 18750 18750 0
195 20250311 172500 1373011520 18750 18750 18750 18750 0
196 20250311 172400 1373011520 18750 18750 18750 18750 0
197 20250311 172300 1373011520 18750 18750 18750 18750 0
198 20250311 172200 1373011520 18750 18750 18750 18750 0
199 20250311 172100 1373011520 18750 18750 18750 18750 0
200 20250311 172000 1373011520 18750 18750 18750 18750 0
201 20250311 171900 1373011520 18750 18750 18750 18750 0
202 20250311 171800 1373011520 18750 18750 18750 18750 0
203 20250311 171700 1373011520 18750 18750 18750 18750 0
204 20250311 171600 1373011520 18750 18750 18750 18750 0
205 20250311 171500 1373011520 18750 18750 18750 18750 0
206 20250311 171400 1373011520 18750 18750 18750 18750 0
207 20250311 171300 1373011520 18750 18750 18750 18750 0
208 20250311 171200 1373011520 18750 18750 18750 18750 0
209 20250311 171100 1373011520 18750 18750 18750 18750 0
210 20250311 171000 1373011520 18750 18750 18750 18750 0
211 20250311 170900 1373011520 18750 18750 18750 18750 0
212 20250311 170800 1373011520 18750 18750 18750 18750 784
213 20250311 170700 1373011520 18750 18750 18750 18750 0
214 20250311 170600 1373011520 18750 18750 18750 18750 0
215 20250311 170500 1373011520 18750 18750 18750 18750 0
216 20250311 170400 1373011520 18750 18750 18750 18750 0
217 20250311 170300 1373011520 18750 18750 18750 18750 0
218 20250311 170200 1373011520 18750 18750 18750 18750 0
219 20250311 170100 1373011520 18750 18750 18750 18750 0
220 20250311 170000 1373011520 18750 18750 18750 18750 0
221 20250311 165900 1373011520 18750 18750 18750 18750 0
222 20250311 165800 1373011520 18750 18750 18750 18750 0
223 20250311 165700 1373011520 18750 18750 18750 18750 0
224 20250311 165600 1373011520 18750 18750 18750 18750 0
225 20250311 165500 1373011520 18750 18750 18750 18750 0
226 20250311 165400 1373011520 18750 18750 18750 18750 0
227 20250311 165300 1373011520 18750 18750 18750 18750 0
228 20250311 165200 1373011520 18750 18750 18750 18750 0
229 20250311 165100 1373011520 18750 18750 18750 18750 0
230 20250311 165000 1373011520 18750 18750 18750 18750 0
231 20250311 164900 1373011520 18750 18750 18750 18750 0
232 20250311 164800 1373011520 18750 18750 18750 18750 0
233 20250311 164700 1373011520 18750 18750 18750 18750 0
234 20250311 164600 1373011520 18750 18750 18750 18750 0
235 20250311 164500 1373011520 18750 18750 18750 18750 0
236 20250311 164400 1373011520 18750 18750 18750 18750 0
237 20250311 164300 1373011520 18750 18750 18750 18750 0
238 20250311 164200 1373011520 18750 18750 18750 18750 0
239 20250311 164100 1373011520 18750 18750 18750 18750 0
240 20250311 164000 1373011520 18750 18750 18750 18750 0
241 20250311 163900 1373011520 18750 18750 18750 18750 0
242 20250311 163800 1373011520 18750 18750 18750 18750 784
243 20250311 163700 1373011520 18750 18750 18750 18750 0
244 20250311 163600 1373011520 18750 18750 18750 18750 0
245 20250311 163500 1373011520 18750 18750 18750 18750 0
246 20250311 163400 1373011520 18750 18750 18750 18750 0
247 20250311 163300 1373011520 18750 18750 18750 18750 0
248 20250311 163200 1373011520 18750 18750 18750 18750 0
249 20250311 163100 1373011520 18750 18750 18750 18750 0
250 20250311 163000 1373011520 18750 18750 18750 18750 0
251 20250311 162900 1373011520 18750 18750 18750 18750 0
252 20250311 162800 1373011520 18750 18750 18750 18750 0
253 20250311 162700 1373011520 18750 18750 18750 18750 0
254 20250311 162600 1373011520 18750 18750 18750 18750 0
255 20250311 162500 1373011520 18750 18750 18750 18750 0
256 20250311 162400 1373011520 18750 18750 18750 18750 0
257 20250311 162300 1373011520 18750 18750 18750 18750 0
258 20250311 162200 1373011520 18750 18750 18750 18750 0
259 20250311 162100 1373011520 18750 18750 18750 18750 0
260 20250311 162000 1373011520 18750 18750 18750 18750 0
261 20250311 161900 1373011520 18750 18750 18750 18750 0
262 20250311 161800 1373011520 18750 18750 18750 18750 0
263 20250311 161700 1373011520 18750 18750 18750 18750 0
264 20250311 161600 1373011520 18750 18750 18750 18750 0
265 20250311 161500 1373011520 18750 18750 18750 18750 0
266 20250311 161400 1373011520 18750 18750 18750 18750 0
267 20250311 161300 1373011520 18750 18750 18750 18750 0
268 20250311 161200 1373011520 18750 18750 18750 18750 0
269 20250311 161100 1373011520 18750 18750 18750 18750 0
270 20250311 161000 1373011520 18750 18750 18750 18750 0
271 20250311 160900 1373011520 18750 18750 18750 18750 0
272 20250311 160800 1373011520 18750 18750 18750 18750 784
273 20250311 160700 1373011520 18750 18750 18750 18750 0
274 20250311 160600 1373011520 18750 18750 18750 18750 0
275 20250311 160500 1373011520 18750 18750 18750 18750 0
276 20250311 160400 1373011520 18750 18750 18750 18750 0
277 20250311 160300 1373011520 18750 18750 18750 18750 0
278 20250311 160200 1373011520 18750 18750 18750 18750 0
279 20250311 160100 1373011520 18750 18750 18750 18750 0
280 20250311 160000 1373011520 18750 18750 18750 18750 0
281 20250311 155900 1373011520 18750 18750 18750 18750 0
282 20250311 155800 1373011520 18750 18750 18750 18750 0
283 20250311 155700 1373011520 18750 18750 18750 18750 0
284 20250311 155600 1373011520 18750 18750 18750 18750 0
285 20250311 155500 1373011520 18750 18750 18750 18750 0
286 20250311 155400 1373011520 18750 18750 18750 18750 0
287 20250311 155300 1373011520 18750 18750 18750 18750 0
288 20250311 155200 1373011520 18750 18750 18750 18750 0
289 20250311 155100 1373011520 18750 18750 18750 18750 0
290 20250311 155000 1373011520 18750 18750 18750 18750 0
291 20250311 154900 1373011520 18750 18750 18750 18750 0
292 20250311 154800 1373011520 18750 18750 18750 18750 0
293 20250311 154700 1373011520 18750 18750 18750 18750 0
294 20250311 154600 1373011520 18750 18750 18750 18750 0
295 20250311 154500 1373011520 18750 18750 18750 18750 0
296 20250311 154400 1373011520 18750 18750 18750 18750 0
297 20250311 154300 1373011520 18750 18750 18750 18750 0
298 20250311 154200 1373011520 18750 18750 18750 18750 0
299 20250311 154100 1373011520 18750 18750 18750 18750 0
300 20250311 154000 1373011520 18750 18750 18750 18750 0
301 20250311 153900 1373011520 18750 18750 18750 18750 0
302 20250311 153800 1373011520 18750 18750 18750 18750 784
303 20250311 153700 1373011520 18750 18750 18750 18750 0
304 20250311 153600 1373011520 18750 18750 18750 18750 0
305 20250311 153500 1373011520 18750 18750 18750 18750 0
306 20250311 153400 1373011520 18750 18750 18750 18750 0
307 20250311 153300 1373011520 18750 18750 18750 18750 0
308 20250311 153200 1373011520 18750 18750 18750 18750 0
309 20250311 153100 1373011520 18750 18750 18750 18750 0
310 20250311 153000 1373011520 18750 18750 18750 18750 784
311 20250311 152900 1358311520 18750 18750 18750 18750 0
312 20250311 152800 1358311520 18750 18750 18750 18750 0
313 20250311 152700 1358311520 18750 18750 18750 18750 0
314 20250311 152600 1358311520 18750 18750 18750 18750 0
315 20250311 152500 1358311520 18750 18750 18750 18750 0
316 20250311 152400 1358311520 18750 18750 18750 18750 0
317 20250311 152300 1358311520 18750 18750 18750 18750 0
318 20250311 152200 1358311520 18750 18750 18750 18750 0
319 20250311 152100 1358311520 18750 18750 18750 18750 0
320 20250311 152000 1358311520 18750 18750 18750 18750 0
321 20250311 151900 1358311520 18750 18800 18830 18750 41
322 20250311 151800 1357541720 18800 18790 18800 18750 105
323 20250311 151700 1355568810 18790 18790 18790 18740 18
324 20250311 151600 1355230760 18790 18790 18800 18730 61
325 20250311 151500 1354084890 18800 18740 18800 18730 130
326 20250311 151400 1351643460 18780 18780 18780 18780 1
327 20250311 151300 1351624680 18730 18730 18820 18730 848
328 20250311 151200 1335712630 18760 18730 18760 18730 4
329 20250311 151100 1335637620 18760 18760 18760 18730 62
330 20250311 151000 1334474740 18760 18750 18760 18720 65
331 20250311 150900 1333255780 18720 18750 18750 18720 31
332 20250311 150800 1332675370 18750 18750 18750 18720 26
333 20250311 150700 1332187960 18710 18720 18820 18710 469
334 20250311 150600 1323397740 18720 18710 18720 18710 33
335 20250311 150500 1322780240 18720 18720 18720 18720 2
336 20250311 150400 1322742800 18730 18720 18730 18700 71
337 20250311 150300 1321413870 18720 18720 18740 18700 173
338 20250311 150200 1318176070 18720 18710 18740 18690 121
339 20250311 150100 1315910850 18710 18690 18720 18680 399
340 20250311 150000 1308452490 18700 18720 18720 18690 187
341 20250311 145900 1304954540 18720 18700 18730 18700 161
342 20250311 145800 1301940780 18700 18730 18730 18700 74
343 20250311 145700 1300555730 18730 18720 18730 18710 181
344 20250311 145600 1297167660 18730 18720 18730 18710 259
345 20250311 145500 1292318420 18690 18690 18730 18690 3
346 20250311 145400 1292262310 18690 18690 18690 18690 31
347 20250311 145300 1291682920 18690 18680 18730 18680 26
348 20250311 145200 1291196190 18680 18720 18730 18680 87
349 20250311 145100 1289567670 18720 18720 18730 18720 158
350 20250311 145000 1286609310 18720 18680 18720 18680 9
351 20250311 144900 1286440910 18680 18720 18720 18680 504
352 20250311 144800 1277008600 18730 18730 18730 18710 444
353 20250311 144700 1268694420 18730 18730 18760 18730 40
354 20250311 144600 1267945160 18730 18730 18730 18730 2
355 20250311 144500 1267907700 18730 18720 18760 18710 301
356 20250311 144400 1262267570 18720 18720 18730 18710 124
357 20250311 144300 1259946190 18710 18720 18720 18710 176
358 20250311 144200 1256651610 18710 18720 18820 18670 450
359 20250311 144100 1248227250 18670 18670 18670 18670 1
360 20250311 144000 1248208580 18670 18720 18730 18670 103
361 20250311 143900 1246280520 18720 18730 18820 18660 679
362 20250311 143800 1233560630 18730 18735 18735 18730 2
363 20250311 143700 1233523165 18745 18745 18745 18745 1
364 20250311 143600 1233504420 18670 18660 18830 18660 1391
365 20250311 143500 1207378515 18630 18630 18630 18630 1
366 20250311 143400 1207359885 18630 18650 18690 18630 585
367 20250311 143300 1196448655 18650 18660 18660 18650 29
368 20250311 143200 1195907595 18660 18660 18660 18660 3
369 20250311 143100 1195851615 18660 18710 18710 18660 53
370 20250311 143000 1194860485 18710 18660 18710 18660 30
371 20250311 142900 1194300625 18660 18650 18690 18650 307
372 20250311 142800 1188571005 18650 18670 18670 18650 32
373 20250311 142700 1187973905 18650 18660 18660 18650 46
374 20250311 142600 1187115995 18650 18650 18650 18650 12
375 20250311 142500 1186892195 18680 18650 18680 18650 68
376 20250311 142400 1185622725 18650 18650 18650 18650 40
377 20250311 142300 1184876725 18650 18650 18650 18650 21
378 20250311 142200 1184485075 18690 18660 18690 18650 21
379 20250311 142100 1184093285 18660 18660 18660 18660 42
380 20250311 142000 1183309565 18660 18660 18660 18660 10
381 20250311 141900 1183122965 18660 18660 18740 18660 67
382 20250311 141800 1181869065 18660 18660 18740 18660 48
383 20250311 141700 1180972825 18660 18660 18690 18660 25
384 20250311 141600 1180506175 18660 18690 18690 18660 199
385 20250311 141500 1176789205 18670 18670 18720 18670 52
386 20250311 141400 1175817315 18740 18680 18740 18670 605
387 20250311 141300 1164515905 18680 18680 18680 18680 217
388 20250311 141200 1160462345 18680 18690 18690 18680 44
389 20250311 141100 1159640105 18690 18690 18690 18690 47
390 20250311 141000 1158761675 18690 18690 18690 18680 504
391 20250311 140900 1149346035 18680 18760 18760 18680 363
392 20250311 140800 1142559315 18710 18720 18720 18710 130
393 20250311 140700 1140126015 18720 18760 18760 18720 55
394 20250311 140600 1139094935 18720 18770 18770 18720 44
395 20250311 140500 1138271205 18720 18790 18790 18720 232
396 20250311 140400 1133915915 18780 18810 18810 18780 13
397 20250311 140300 1133671745 18780 18770 18800 18770 210
398 20250311 140200 1129726865 18770 18770 18770 18770 12
399 20250311 140100 1129501625 18770 18760 18770 18760 33
400 20250311 140000 1128882375 18760 18760 18760 18760 40
401 20250311 135900 1128131975 18780 18720 18780 18720 51
402 20250311 135800 1127175415 18740 18710 18760 18710 41
403 20250311 135700 1126406855 18710 18700 18710 18700 142
404 20250311 135600 1123751115 18700 18730 18760 18700 201
405 20250311 135500 1119985345 18730 18730 18750 18730 56
406 20250311 135400 1118935705 18730 18730 18780 18720 274
407 20250311 135300 1113801415 18730 18780 18790 18730 91
408 20250311 135200 1112094425 18700 18780 18780 18700 60
409 20250311 135100 1110968505 18780 18790 18840 18760 317
410 20250311 135000 1105013825 18800 18760 18820 18700 401
411 20250311 134900 1097484825 18700 18710 18710 18700 28
412 20250311 134800 1096961205 18710 18710 18710 18710 52
413 20250311 134700 1095988285 18710 18710 18810 18710 70
414 20250311 134600 1094675385 18810 18710 18810 18710 31
415 20250311 134500 1094094195 18710 18710 18800 18710 134
416 20250311 134400 1091581035 18710 18700 18800 18700 100
417 20250311 134300 1089710065 18710 18765 18800 18710 738
418 20250311 134200 1075878020 18730 18730 18800 18730 95
419 20250311 134100 1074096290 18730 18730 18760 18730 35
420 20250311 134000 1073440380 18730 18720 18730 18720 18
421 20250311 133900 1073103360 18720 18720 18800 18720 75
422 20250311 133800 1071698250 18720 18720 18790 18720 83
423 20250311 133700 1070140850 18720 18720 18720 18720 20
424 20250311 133600 1069766450 18720 18755 18800 18720 49
425 20250311 133500 1068848555 18755 18755 18755 18755 23
426 20250311 133400 1068417190 18750 18750 18800 18680 737
427 20250311 133300 1054590130 18715 18715 18715 18715 63
428 20250311 133200 1053411085 18715 18715 18715 18715 21
429 20250311 133100 1053018070 18715 18750 18750 18715 34
430 20250311 133000 1052381200 18710 18710 18710 18710 44
431 20250311 132900 1051557960 18670 18670 18670 18670 11
432 20250311 132800 1051352590 18670 18670 18750 18670 74
433 20250311 132700 1049967970 18670 18670 18670 18670 45
434 20250311 132600 1049127820 18670 18670 18740 18670 126
435 20250311 132500 1046767840 18670 18730 18730 18670 35
436 20250311 132400 1046113310 18670 18670 18720 18670 79
437 20250311 132300 1044636980 18670 18670 18670 18670 17
438 20250311 132200 1044319590 18660 18660 18660 18660 10
439 20250311 132100 1044132990 18660 18660 18660 18660 48
440 20250311 132000 1043237310 18660 18660 18740 18660 60
441 20250311 131900 1042114750 18660 18660 18740 18660 47
442 20250311 131800 1041236690 18660 18660 18660 18660 88
443 20250311 131700 1039594610 18660 18660 18660 18660 9
444 20250311 131600 1039426670 18660 18660 18740 18660 50
445 20250311 131500 1038491270 18710 18660 18750 18660 49
446 20250311 131400 1037574850 18660 18660 18660 18660 14
447 20250311 131300 1037313610 18660 18730 18740 18660 55
448 20250311 131200 1036284300 18660 18730 18730 18650 18
449 20250311 131100 1035948290 18650 18650 18730 18650 128
450 20250311 131000 1033553090 18730 18730 18730 18650 20
451 20250311 130900 1033179770 18730 18730 18730 18660 11
452 20250311 130800 1032974300 18650 18730 18730 18650 66
453 20250311 130700 1031739800 18650 18650 18650 18650 14
454 20250311 130600 1031478700 18650 18650 18730 18650 30
455 20250311 130500 1030918080 18650 18650 18730 18650 59
456 20250311 130400 1029815330 18650 18650 18720 18650 32
457 20250311 130300 1029217480 18720 18650 18720 18650 20
458 20250311 130200 1028843920 18710 18650 18710 18650 32
459 20250311 130100 1028246280 18650 18650 18650 18650 29
460 20250311 130000 1027705430 18650 18640 18710 18640 122
461 20250311 125900 1025423900 18640 18710 18710 18640 12
462 20250311 125800 1025200150 18640 18640 18640 18640 9
463 20250311 125700 1025032390 18640 18650 18650 18640 21
464 20250311 125600 1024640790 18640 18640 18640 18640 8
465 20250311 125500 1024491670 18640 18640 18720 18640 64
466 20250311 125400 1023295750 18640 18720 18720 18640 10
467 20250311 125300 1023109270 18640 18640 18710 18640 140
468 20250311 125200 1020499600 18640 18660 18710 18640 35
469 20250311 125100 1019846660 18640 18630 18700 18630 66
470 20250311 125000 1018614320 18670 18630 18670 18630 42
471 20250311 124900 1017831130 18630 18630 18630 18630 10
472 20250311 124800 1017644830 18630 18710 18710 18630 323
473 20250311 124700 1011613440 18630 18610 18710 18610 22
474 20250311 124600 1011203680 18610 18630 18630 18610 41
475 20250311 124500 1010440210 18630 18700 18710 18610 275
476 20250311 124400 1005311740 18780 18700 18780 18700 18
477 20250311 124300 1004975060 18780 18660 18780 18660 69
478 20250311 124200 1003684630 18660 18740 18740 18660 13
479 20250311 124100 1003441970 18660 18680 18690 18660 34
480 20250311 124000 1002806770 18610 18620 18680 18610 55
481 20250311 123900 1001782940 18620 18730 18730 18620 2259
482 20250311 123800 959558790 18730 18730 18730 18730 13
483 20250311 123700 959315300 18730 18730 18740 18730 21
484 20250311 123600 958921960 18730 18740 18740 18730 216
485 20250311 123500 954874430 18740 18740 18740 18740 137
486 20250311 123400 952307050 18740 18740 18740 18740 19
487 20250311 123300 951950990 18740 18740 18740 18740 10
488 20250311 123200 951763590 18750 18750 18750 18740 24
489 20250311 123100 951313690 18740 18750 18750 18740 83
490 20250311 123000 949758250 18740 18740 18750 18740 74
491 20250311 122900 948370990 18740 18740 18750 18740 16
492 20250311 122800 948071140 18740 18750 18750 18740 13
493 20250311 122700 947827500 18740 18740 18740 18740 24
494 20250311 122600 947377740 18740 18750 18790 18740 35
495 20250311 122500 946721540 18750 18760 18760 18750 12
496 20250311 122400 946496530 18750 18800 18800 18750 53
497 20250311 122300 945502130 18750 18740 18760 18740 39
498 20250311 122200 944771020 18750 18740 18750 18730 28
499 20250311 122100 944246380 18740 18740 18740 18740 39
500 20250311 122000 943515520 18730 18730 18730 18730 10
501 20250311 121900 943328220 18730 18730 18730 18730 16
502 20250311 121800 943028540 18730 18730 18730 18730 19
503 20250311 121700 942672670 18730 18730 18750 18730 10
504 20250311 121600 942485350 18730 18720 18730 18720 39
505 20250311 121500 941754990 18800 18720 18800 18720 18
506 20250311 121400 941417950 18720 18720 18720 18720 20
507 20250311 121300 941043550 18720 18780 18780 18720 108
508 20250311 121200 939017920 18750 18780 18780 18750 27
509 20250311 121100 938511190 18780 18780 18780 18780 36
510 20250311 121000 937835110 18750 18810 18840 18750 71
511 20250311 120900 936499440 18730 18745 18825 18730 342
512 20250311 120800 930074280 18745 18770 18770 18745 11
513 20250311 120700 929868035 18770 18745 18770 18745 32
514 20250311 120600 929267720 18745 18710 18745 18710 36
515 20250311 120500 928593670 18710 18710 18710 18710 31
516 20250311 120400 928013660 18770 18710 18770 18710 22
517 20250311 120300 927601630 18750 18710 18750 18710 83
518 20250311 120200 926047940 18720 18720 18720 18720 10
519 20250311 120100 925860740 18750 18700 18750 18700 52
520 20250311 120000 924886770 18700 18740 18750 18700 40
521 20250311 115900 924137920 18700 18700 18750 18700 47
522 20250311 115800 923257520 18700 18710 18710 18700 21
523 20250311 115700 922864650 18710 18710 18710 18710 13
524 20250311 115600 922621420 18710 18710 18710 18710 21
525 20250311 115500 922228510 18710 18710 18760 18710 39
526 20250311 115400 921498120 18710 18760 18760 18710 15
527 20250311 115300 921217420 18710 18760 18760 18710 12
528 20250311 115200 920992850 18710 18760 18760 18710 24
529 20250311 115100 920543760 18710 18710 18710 18710 13
530 20250311 115000 920300530 18760 18710 18760 18700 287
531 20250311 114900 914932730 18700 18710 18710 18700 124
532 20250311 114800 912613190 18710 18710 18750 18710 20
533 20250311 114700 912238950 18710 18700 18740 18700 58
534 20250311 114600 911153570 18700 18700 18700 18700 35
535 20250311 114500 910499070 18700 18770 18770 18700 228
536 20250311 114400 906231630 18720 18720 18720 18720 14
537 20250311 114300 905969550 18720 18790 18790 18720 35
538 20250311 114200 905313440 18720 18740 18790 18720 29
539 20250311 114100 904769880 18730 18720 18840 18710 172
540 20250311 114000 901542000 18710 18720 18720 18710 25
541 20250311 113900 901074160 18720 18710 18720 18710 44
542 20250311 113800 900250650 18710 18710 18710 18710 9
543 20250311 113700 900082260 18700 18660 18740 18660 131
544 20250311 113600 897632890 18700 18650 18700 18650 49
545 20250311 113500 896718890 18660 18660 18660 18660 1
546 20250311 113400 896700230 18650 18660 18660 18650 165
547 20250311 113300 893621640 18660 18660 18660 18660 19
548 20250311 113200 893267100 18660 18700 18700 18660 9
549 20250311 113100 893099120 18660 18660 18660 18660 11
550 20250311 113000 892893860 18660 18700 18700 18660 1052
551 20250311 112900 873234270 18700 18710 18710 18700 49
552 20250311 112800 872317800 18700 18710 18760 18700 69
553 20250311 112700 871026490 18710 18720 18730 18710 46
554 20250311 112600 870165300 18730 18760 18790 18730 303
555 20250311 112500 864483840 18850 18850 18850 18760 19
556 20250311 112400 864127220 18860 18820 18860 18750 27
557 20250311 112300 863620100 18820 18710 18860 18710 1138
558 20250311 112200 842268920 18740 18670 18740 18670 69
559 20250311 112100 840978900 18660 18670 18720 18650 263
560 20250311 112000 836061550 18630 18640 18710 18630 358
561 20250311 111900 829375420 18710 18710 18710 18630 11
562 20250311 111800 829170330 18710 18700 18710 18620 25
563 20250311 111700 828704170 18700 18650 18700 18600 67
564 20250311 111600 827455060 18580 18640 18650 18570 364
565 20250311 111500 820682750 18590 18640 18640 18570 46
566 20250311 111400 819827320 18560 18640 18640 18560 165
567 20250311 111300 816754320 18550 18550 18550 18550 24
568 20250311 111200 816309120 18550 18550 18640 18550 25
569 20250311 111100 815845190 18640 18550 18640 18550 17
570 20250311 111000 815529660 18640 18630 18640 18550 282
571 20250311 110900 810292800 18610 18610 18610 18610 25
572 20250311 110800 809827550 18580 18540 18580 18540 508
573 20250311 110700 800394500 18540 18540 18540 18540 16
574 20250311 110600 800097860 18570 18530 18570 18530 31
575 20250311 110500 799523030 18570 18530 18570 18530 54
576 20250311 110400 798521660 18530 18570 18570 18530 21
577 20250311 110300 798132330 18530 18550 18570 18520 151
578 20250311 110200 795331700 18550 18560 18570 18520 237
579 20250311 110100 790933170 18560 18560 18560 18560 45
580 20250311 110000 790097970 18560 18520 18570 18520 172
581 20250311 105900 786904280 18520 18540 18570 18520 56
582 20250311 105800 785866630 18540 18520 18540 18500 43
583 20250311 105700 785070030 18520 18520 18520 18520 30
584 20250311 105600 784514430 18510 18570 18570 18510 334
585 20250311 105500 778318360 18540 18550 18560 18540 215
586 20250311 105400 774330830 18550 18580 18590 18550 21
587 20250311 105300 773940960 18560 18550 18560 18540 175
588 20250311 105200 770694540 18540 18550 18550 18540 21
589 20250311 105100 770305150 18550 18510 18550 18510 51
590 20250311 105000 769359840 18510 18510 18530 18510 38
591 20250311 104900 768656260 18510 18550 18550 18460 55
592 20250311 104800 767637660 18460 18450 18550 18450 28
593 20250311 104700 767119800 18550 18450 18550 18450 27
594 20250311 104600 766621550 18450 18450 18450 18450 14
595 20250311 104500 766363250 18450 18470 18480 18450 232
596 20250311 104400 762077740 18470 18470 18470 18470 13
597 20250311 104300 761837630 18560 18450 18560 18450 21
598 20250311 104200 761449130 18450 18450 18520 18450 53
599 20250311 104100 760469110 18510 18450 18510 18450 211
600 20250311 104000 756574960 18450 18440 18450 18440 31
601 20250311 103900 756003220 18440 18440 18440 18440 14
602 20250311 103800 755745060 18440 18440 18440 18440 125
603 20250311 103700 753440060 18440 18500 18570 18440 32
604 20250311 103600 752847820 18500 18430 18500 18420 161
605 20250311 103500 749873860 18500 18440 18500 18440 22
606 20250311 103400 749467580 18440 18430 18440 18430 11
607 20250311 103300 749264750 18500 18490 18500 18420 213
608 20250311 103200 745331910 18460 18560 18560 18460 21
609 20250311 103100 744943250 18420 18420 18420 18420 19
610 20250311 103000 744593270 18550 18430 18550 18430 45
611 20250311 102900 743760960 18580 18400 18580 18400 39
612 20250311 102800 743038320 18390 18390 18390 18390 53
613 20250311 102700 742063650 18500 18560 18560 18500 24
614 20250311 102600 741618705 18500 18560 18560 18500 16
615 20250311 102500 741322405 18580 18390 18640 18390 1603
616 20250311 102400 711613630 18370 18365 18370 18365 11
617 20250311 102300 711411610 18340 18390 18390 18340 20
618 20250311 102200 711044310 18340 18400 18440 18340 129
619 20250311 102100 708669540 18370 18270 18370 18270 204
620 20250311 102000 704932180 18270 18270 18270 18270 14
621 20250311 101900 704676400 18270 18290 18290 18270 231
622 20250311 101800 700453470 18280 18280 18360 18280 605
623 20250311 101700 689374350 18280 18290 18350 18270 342
624 20250311 101600 683122440 18290 18280 18290 18280 12
625 20250311 101500 682903060 18280 18280 18350 18280 35
626 20250311 101400 682263050 18280 18280 18280 18280 8
627 20250311 101300 682116810 18360 18370 18370 18290 31
628 20250311 101200 681548320 18360 18370 18370 18360 49
629 20250311 101100 680648380 18370 18310 18370 18290 1012
630 20250311 101000 662114110 18310 18310 18310 18310 71
631 20250311 100900 660814100 18310 18370 18370 18310 849
632 20250311 100800 645235580 18370 18370 18380 18370 60
633 20250311 100700 644133370 18370 18400 18400 18370 321
634 20250311 100600 638229130 18400 18460 18460 18400 285
635 20250311 100500 632980650 18460 18460 18470 18420 172
636 20250311 100400 629805830 18460 18450 18460 18420 199
637 20250311 100300 626136840 18410 18410 18410 18410 70
638 20250311 100200 624848140 18440 18410 18450 18410 20
639 20250311 100100 624479510 18470 18440 18470 18400 975
640 20250311 100000 606505880 18450 18400 18460 18400 31
641 20250311 095900 605934380 18400 18460 18460 18400 260
642 20250311 095800 601148900 18420 18450 18450 18420 410
643 20250311 095700 593591370 18450 18450 18450 18450 212
644 20250311 095600 589679970 18460 18460 18460 18460 24
645 20250311 095500 589236930 18460 18460 18460 18460 69
646 20250311 095400 587963190 18450 18490 18490 18450 79
647 20250311 095300 586502920 18490 18490 18490 18490 9
648 20250311 095200 586336510 18490 18510 18510 18490 19
649 20250311 095100 585985000 18490 18460 18520 18450 100
650 20250311 095000 584137600 18480 18480 18550 18480 388
651 20250311 094900 576965060 18480 18600 18600 18480 4982
652 20250311 094800 484335240 18600 18600 18620 18600 377
653 20250311 094700 477322370 18610 18620 18620 18610 827
654 20250311 094600 461930610 18640 18640 18640 18640 53
655 20250311 094500 460942690 18640 18660 18660 18640 14
656 20250311 094400 460681700 18670 18660 18750 18650 474
657 20250311 094300 451824690 18740 18740 18740 18660 23
658 20250311 094200 451394550 18740 18660 18740 18660 20
659 20250311 094100 451020390 18650 18730 18730 18650 226
660 20250311 094000 446792710 18730 18680 18730 18640 227
661 20250311 093900 442545730 18650 18640 18650 18620 448
662 20250311 093800 434203450 18630 18690 18690 18630 17
663 20250311 093700 433886320 18630 18630 18680 18630 491
664 20250311 093600 424737090 18630 18680 18680 18630 10
665 20250311 093500 424550690 18630 18730 18730 18630 143
666 20250311 093400 421876940 18630 18630 18630 18630 31
667 20250311 093300 421299410 18720 18630 18720 18630 61
668 20250311 093200 420158660 18720 18630 18720 18630 14
669 20250311 093100 419897660 18710 18630 18710 18630 128
670 20250311 093000 417503420 18700 18700 18730 18640 554
671 20250311 092900 407148005 18700 18650 18700 18650 546
672 20250311 092800 396943155 18620 18630 18650 18610 901
673 20250311 092700 380148415 18620 18620 18690 18620 37
674 20250311 092600 379458775 18700 18620 18700 18620 26
675 20250311 092500 378974575 18610 18660 18660 18610 334
676 20250311 092400 372749815 18640 18740 18740 18640 331
677 20250311 092300 366554585 18740 18680 18740 18630 230
678 20250311 092200 362262435 18650 18560 18650 18550 754
679 20250311 092100 348242695 18560 18550 18600 18520 443
680 20250311 092000 340015195 18570 18480 18570 18460 877
681 20250311 091900 323782355 18450 18495 18500 18450 199
682 20250311 091800 320104980 18560 18490 18560 18455 567
683 20250311 091700 309604300 18500 18380 18500 18320 1140
684 20250311 091600 288689370 18400 18400 18510 18360 1236
685 20250311 091500 265965100 18470 18340 18470 18330 1114
686 20250311 091400 245432620 18360 18310 18360 18310 26
687 20250311 091300 244955800 18330 18370 18370 18330 390
688 20250311 091200 237802490 18370 18340 18460 18340 177
689 20250311 091100 234550310 18360 18460 18460 18340 276
690 20250311 091000 229482330 18460 18400 18460 18330 225
691 20250311 090900 225352270 18350 18500 18500 18350 25
692 20250311 090800 224891570 18340 18420 18500 18340 1781
693 20250311 090700 192046150 18350 18220 18410 18220 1299
694 20250311 090600 168170700 18200 18390 18390 18200 547
695 20250311 090500 158161110 18390 18280 18390 18280 232
696 20250311 090400 153908380 18280 18290 18430 18280 192
697 20250311 090300 150389110 18280 18170 18300 18170 506
698 20250311 090200 141158170 18060 18010 18170 18000 1730
699 20250311 090100 109885420 18020 18300 18300 18020 3495
700 20250311 090000 46621830 18300 18110 18480 18110 2566