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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

643
056190/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194100,2932667600,19740,19740,19740,19740,1446
20250318,194000,2932667600,19740,19740,19740,19740,0
20250318,193900,2932667600,19740,19740,19740,19740,0
20250318,193800,2932667600,19740,19740,19740,19740,0
20250318,193700,2932667600,19740,19740,19740,19740,0
20250318,193600,2932667600,19740,19740,19740,19740,0
20250318,193500,2932667600,19740,19740,19740,19740,0
20250318,193400,2932667600,19740,19740,19740,19740,0
20250318,193300,2932667600,19740,19740,19740,19740,0
20250318,193200,2932667600,19740,19740,19740,19740,0
20250318,193100,2932667600,19740,19740,19740,19740,0
20250318,193000,2932667600,19740,19740,19740,19740,0
20250318,192900,2932667600,19740,19740,19740,19740,0
20250318,192800,2932667600,19740,19740,19740,19740,0
20250318,192700,2932667600,19740,19740,19740,19740,0
20250318,192600,2932667600,19740,19740,19740,19740,0
20250318,192500,2932667600,19740,19740,19740,19740,0
20250318,192400,2932667600,19740,19740,19740,19740,0
20250318,192300,2932667600,19740,19740,19740,19740,0
20250318,192200,2932667600,19740,19740,19740,19740,0
20250318,192100,2932667600,19740,19740,19740,19740,0
20250318,192000,2932667600,19740,19740,19740,19740,0
20250318,191900,2932667600,19740,19740,19740,19740,0
20250318,191800,2932667600,19740,19740,19740,19740,0
20250318,191700,2932667600,19740,19740,19740,19740,0
20250318,191600,2932667600,19740,19740,19740,19740,0
20250318,191500,2932667600,19740,19740,19740,19740,0
20250318,191400,2932667600,19740,19740,19740,19740,0
20250318,191300,2932667600,19740,19740,19740,19740,0
20250318,191200,2932667600,19740,19740,19740,19740,0
20250318,191100,2932667600,19740,19740,19740,19740,1446
20250318,191000,2932667600,19740,19740,19740,19740,0
20250318,190900,2932667600,19740,19740,19740,19740,0
20250318,190800,2932667600,19740,19740,19740,19740,0
20250318,190700,2932667600,19740,19740,19740,19740,0
20250318,190600,2932667600,19740,19740,19740,19740,0
20250318,190500,2932667600,19740,19740,19740,19740,0
20250318,190400,2932667600,19740,19740,19740,19740,0
20250318,190300,2932667600,19740,19740,19740,19740,0
20250318,190200,2932667600,19740,19740,19740,19740,0
20250318,190100,2932667600,19740,19740,19740,19740,0
20250318,190000,2932667600,19740,19740,19740,19740,0
20250318,185900,2932667600,19740,19740,19740,19740,0
20250318,185800,2932667600,19740,19740,19740,19740,0
20250318,185700,2932667600,19740,19740,19740,19740,0
20250318,185600,2932667600,19740,19740,19740,19740,0
20250318,185500,2932667600,19740,19740,19740,19740,0
20250318,185400,2932667600,19740,19740,19740,19740,0
20250318,185300,2932667600,19740,19740,19740,19740,0
20250318,185200,2932667600,19740,19740,19740,19740,0
20250318,185100,2932667600,19740,19740,19740,19740,0
20250318,185000,2932667600,19740,19740,19740,19740,0
20250318,184900,2932667600,19740,19740,19740,19740,0
20250318,184800,2932667600,19740,19740,19740,19740,0
20250318,184700,2932667600,19740,19740,19740,19740,0
20250318,184600,2932667600,19740,19740,19740,19740,0
20250318,184500,2932667600,19740,19740,19740,19740,0
20250318,184400,2932667600,19740,19740,19740,19740,0
20250318,184300,2932667600,19740,19740,19740,19740,0
20250318,184200,2932667600,19740,19740,19740,19740,0
20250318,184100,2932667600,19740,19740,19740,19740,1446
20250318,184000,2932667600,19740,19740,19740,19740,0
20250318,183900,2932667600,19740,19740,19740,19740,0
20250318,183800,2932667600,19740,19740,19740,19740,0
20250318,183700,2932667600,19740,19740,19740,19740,0
20250318,183600,2932667600,19740,19740,19740,19740,0
20250318,183500,2932667600,19740,19740,19740,19740,0
20250318,183400,2932667600,19740,19740,19740,19740,0
20250318,183300,2932667600,19740,19740,19740,19740,0
20250318,183200,2932667600,19740,19740,19740,19740,0
20250318,183100,2932667600,19740,19740,19740,19740,0
20250318,183000,2932667600,19740,19740,19740,19740,0
20250318,182900,2932667600,19740,19740,19740,19740,0
20250318,182800,2932667600,19740,19740,19740,19740,0
20250318,182700,2932667600,19740,19740,19740,19740,0
20250318,182600,2932667600,19740,19740,19740,19740,0
20250318,182500,2932667600,19740,19740,19740,19740,0
20250318,182400,2932667600,19740,19740,19740,19740,0
20250318,182300,2932667600,19740,19740,19740,19740,0
20250318,182200,2932667600,19740,19740,19740,19740,0
20250318,182100,2932667600,19740,19740,19740,19740,0
20250318,182000,2932667600,19740,19740,19740,19740,0
20250318,181900,2932667600,19740,19740,19740,19740,0
20250318,181800,2932667600,19740,19740,19740,19740,0
20250318,181700,2932667600,19740,19740,19740,19740,0
20250318,181600,2932667600,19740,19740,19740,19740,0
20250318,181500,2932667600,19740,19740,19740,19740,0
20250318,181400,2932667600,19740,19740,19740,19740,0
20250318,181300,2932667600,19740,19740,19740,19740,0
20250318,181200,2932667600,19740,19740,19740,19740,0
20250318,181100,2932667600,19740,19740,19740,19740,1446
20250318,181000,2932667600,19740,19740,19740,19740,0
20250318,180900,2932667600,19740,19740,19740,19740,0
20250318,180800,2932667600,19740,19740,19740,19740,0
20250318,180700,2932667600,19740,19740,19740,19740,0
20250318,180600,2932667600,19740,19740,19740,19740,0
20250318,180500,2932667600,19740,19740,19740,19740,0
20250318,180400,2932667600,19740,19740,19740,19740,0
20250318,180300,2932667600,19740,19740,19740,19740,0
20250318,180200,2932667600,19740,19740,19740,19740,0
20250318,180100,2932667600,19740,19740,19740,19740,0
20250318,180000,2932667600,19740,19740,19740,19740,0
20250318,175900,2932667600,19740,19740,19740,19740,0
20250318,175800,2932667600,19740,19740,19740,19740,0
20250318,175700,2932667600,19740,19740,19740,19740,0
20250318,175600,2932667600,19740,19740,19740,19740,0
20250318,175500,2932667600,19740,19740,19740,19740,0
20250318,175400,2932667600,19740,19740,19740,19740,0
20250318,175300,2932667600,19740,19740,19740,19740,0
20250318,175200,2932667600,19740,19740,19740,19740,0
20250318,175100,2932667600,19740,19740,19740,19740,0
20250318,175000,2932667600,19740,19740,19740,19740,0
20250318,174900,2932667600,19740,19740,19740,19740,0
20250318,174800,2932667600,19740,19740,19740,19740,0
20250318,174700,2932667600,19740,19740,19740,19740,0
20250318,174600,2932667600,19740,19740,19740,19740,0
20250318,174500,2932667600,19740,19740,19740,19740,0
20250318,174400,2932667600,19740,19740,19740,19740,0
20250318,174300,2932667600,19740,19740,19740,19740,0
20250318,174200,2932667600,19740,19740,19740,19740,0
20250318,174100,2932667600,19740,19740,19740,19740,1446
20250318,174000,2932667600,19740,19740,19740,19740,0
20250318,173900,2932667600,19740,19740,19740,19740,0
20250318,173800,2932667600,19740,19740,19740,19740,0
20250318,173700,2932667600,19740,19740,19740,19740,0
20250318,173600,2932667600,19740,19740,19740,19740,0
20250318,173500,2932667600,19740,19740,19740,19740,0
20250318,173400,2932667600,19740,19740,19740,19740,0
20250318,173300,2932667600,19740,19740,19740,19740,0
20250318,173200,2932667600,19740,19740,19740,19740,0
20250318,173100,2932667600,19740,19740,19740,19740,0
20250318,173000,2932667600,19740,19740,19740,19740,0
20250318,172900,2932667600,19740,19740,19740,19740,0
20250318,172800,2932667600,19740,19740,19740,19740,0
20250318,172700,2932667600,19740,19740,19740,19740,0
20250318,172600,2932667600,19740,19740,19740,19740,0
20250318,172500,2932667600,19740,19740,19740,19740,0
20250318,172400,2932667600,19740,19740,19740,19740,0
20250318,172300,2932667600,19740,19740,19740,19740,0
20250318,172200,2932667600,19740,19740,19740,19740,0
20250318,172100,2932667600,19740,19740,19740,19740,0
20250318,172000,2932667600,19740,19740,19740,19740,0
20250318,171900,2932667600,19740,19740,19740,19740,0
20250318,171800,2932667600,19740,19740,19740,19740,0
20250318,171700,2932667600,19740,19740,19740,19740,0
20250318,171600,2932667600,19740,19740,19740,19740,0
20250318,171500,2932667600,19740,19740,19740,19740,0
20250318,171400,2932667600,19740,19740,19740,19740,0
20250318,171300,2932667600,19740,19740,19740,19740,0
20250318,171200,2932667600,19740,19740,19740,19740,0
20250318,171100,2932667600,19740,19740,19740,19740,1446
20250318,171000,2932667600,19740,19740,19740,19740,0
20250318,170900,2932667600,19740,19740,19740,19740,0
20250318,170800,2932667600,19740,19740,19740,19740,0
20250318,170700,2932667600,19740,19740,19740,19740,0
20250318,170600,2932667600,19740,19740,19740,19740,0
20250318,170500,2932667600,19740,19740,19740,19740,0
20250318,170400,2932667600,19740,19740,19740,19740,0
20250318,170300,2932667600,19740,19740,19740,19740,0
20250318,170200,2932667600,19740,19740,19740,19740,0
20250318,170100,2932667600,19740,19740,19740,19740,0
20250318,170000,2932667600,19740,19740,19740,19740,0
20250318,165900,2932667600,19740,19740,19740,19740,0
20250318,165800,2932667600,19740,19740,19740,19740,0
20250318,165700,2932667600,19740,19740,19740,19740,0
20250318,165600,2932667600,19740,19740,19740,19740,0
20250318,165500,2932667600,19740,19740,19740,19740,0
20250318,165400,2932667600,19740,19740,19740,19740,0
20250318,165300,2932667600,19740,19740,19740,19740,0
20250318,165200,2932667600,19740,19740,19740,19740,0
20250318,165100,2932667600,19740,19740,19740,19740,0
20250318,165000,2932667600,19740,19740,19740,19740,0
20250318,164900,2932667600,19740,19740,19740,19740,0
20250318,164800,2932667600,19740,19740,19740,19740,0
20250318,164700,2932667600,19740,19740,19740,19740,0
20250318,164600,2932667600,19740,19740,19740,19740,0
20250318,164500,2932667600,19740,19740,19740,19740,0
20250318,164400,2932667600,19740,19740,19740,19740,0
20250318,164300,2932667600,19740,19740,19740,19740,0
20250318,164200,2932667600,19740,19740,19740,19740,0
20250318,164100,2932667600,19740,19740,19740,19740,1446
20250318,164000,2932667600,19740,19740,19740,19740,0
20250318,163900,2932667600,19740,19740,19740,19740,0
20250318,163800,2932667600,19740,19740,19740,19740,0
20250318,163700,2932667600,19740,19740,19740,19740,0
20250318,163600,2932667600,19740,19740,19740,19740,0
20250318,163500,2932667600,19740,19740,19740,19740,0
20250318,163400,2932667600,19740,19740,19740,19740,0
20250318,163300,2932667600,19740,19740,19740,19740,0
20250318,163200,2932667600,19740,19740,19740,19740,0
20250318,163100,2932667600,19740,19740,19740,19740,0
20250318,163000,2932667600,19740,19740,19740,19740,0
20250318,162900,2932667600,19740,19740,19740,19740,0
20250318,162800,2932667600,19740,19740,19740,19740,0
20250318,162700,2932667600,19740,19740,19740,19740,0
20250318,162600,2932667600,19740,19740,19740,19740,0
20250318,162500,2932667600,19740,19740,19740,19740,0
20250318,162400,2932667600,19740,19740,19740,19740,0
20250318,162300,2932667600,19740,19740,19740,19740,0
20250318,162200,2932667600,19740,19740,19740,19740,0
20250318,162100,2932667600,19740,19740,19740,19740,0
20250318,162000,2932667600,19740,19740,19740,19740,0
20250318,161900,2932667600,19740,19740,19740,19740,0
20250318,161800,2932667600,19740,19740,19740,19740,0
20250318,161700,2932667600,19740,19740,19740,19740,0
20250318,161600,2932667600,19740,19740,19740,19740,0
20250318,161500,2932667600,19740,19740,19740,19740,0
20250318,161400,2932667600,19740,19740,19740,19740,0
20250318,161300,2932667600,19740,19740,19740,19740,0
20250318,161200,2932667600,19740,19740,19740,19740,0
20250318,161100,2932667600,19740,19740,19740,19740,1446
20250318,161000,2932667600,19740,19740,19740,19740,0
20250318,160900,2932667600,19740,19740,19740,19740,0
20250318,160800,2932667600,19740,19740,19740,19740,0
20250318,160700,2932667600,19740,19740,19740,19740,0
20250318,160600,2932667600,19740,19740,19740,19740,0
20250318,160500,2932667600,19740,19740,19740,19740,0
20250318,160400,2932667600,19740,19740,19740,19740,0
20250318,160300,2932667600,19740,19740,19740,19740,0
20250318,160200,2932667600,19740,19740,19740,19740,0
20250318,160100,2932667600,19740,19740,19740,19740,0
20250318,160000,2932667600,19740,19740,19740,19740,0
20250318,155900,2932667600,19740,19740,19740,19740,0
20250318,155800,2932667600,19740,19740,19740,19740,0
20250318,155700,2932667600,19740,19740,19740,19740,0
20250318,155600,2932667600,19740,19740,19740,19740,0
20250318,155500,2932667600,19740,19740,19740,19740,0
20250318,155400,2932667600,19740,19740,19740,19740,0
20250318,155300,2932667600,19740,19740,19740,19740,0
20250318,155200,2932667600,19740,19740,19740,19740,0
20250318,155100,2932667600,19740,19740,19740,19740,0
20250318,155000,2932667600,19740,19740,19740,19740,0
20250318,154900,2932667600,19740,19740,19740,19740,0
20250318,154800,2932667600,19740,19740,19740,19740,0
20250318,154700,2932667600,19740,19740,19740,19740,0
20250318,154600,2932667600,19740,19740,19740,19740,0
20250318,154500,2932667600,19740,19740,19740,19740,0
20250318,154400,2932667600,19740,19740,19740,19740,0
20250318,154300,2932667600,19740,19740,19740,19740,0
20250318,154200,2932667600,19740,19740,19740,19740,0
20250318,154100,2932667600,19740,19740,19740,19740,1446
20250318,154000,2932667600,19740,19740,19740,19740,0
20250318,153900,2932667600,19740,19740,19740,19740,0
20250318,153800,2932667600,19740,19740,19740,19740,0
20250318,153700,2932667600,19740,19740,19740,19740,0
20250318,153600,2932667600,19740,19740,19740,19740,0
20250318,153500,2932667600,19740,19740,19740,19740,0
20250318,153400,2932667600,19740,19740,19740,19740,0
20250318,153300,2932667600,19740,19740,19740,19740,0
20250318,153200,2932667600,19740,19740,19740,19740,0
20250318,153100,2932667600,19740,19740,19740,19740,0
20250318,153000,2932667600,19740,19740,19740,19740,1446
20250318,152900,2904123560,19750,19750,19750,19750,0
20250318,152800,2904123560,19750,19750,19750,19750,0
20250318,152700,2904123560,19750,19750,19750,19750,0
20250318,152600,2904123560,19750,19750,19750,19750,0
20250318,152500,2904123560,19750,19750,19750,19750,0
20250318,152400,2904123560,19750,19750,19750,19750,0
20250318,152300,2904123560,19750,19750,19750,19750,0
20250318,152200,2904123560,19750,19750,19750,19750,0
20250318,152100,2904123560,19750,19750,19750,19750,0
20250318,152000,2904123560,19750,19750,19750,19750,0
20250318,151900,2904123560,19750,19740,19750,19720,77
20250318,151800,2902603370,19750,19740,19750,19740,16
20250318,151700,2902287480,19750,19720,19750,19720,423
20250318,151600,2893935600,19750,19770,19770,19740,657
20250318,151500,2880951250,19780,19790,19790,19780,71
20250318,151400,2879546810,19780,19780,19780,19780,29
20250318,151300,2878973190,19780,19800,19800,19780,35
20250318,151200,2878280440,19780,19800,19800,19780,198
20250318,151100,2874363880,19790,19790,19790,19790,500
20250318,151000,2864468880,19800,19790,19800,19790,52
20250318,150900,2863439740,19790,19800,19800,19790,100
20250318,150800,2861460280,19800,19800,19800,19790,71
20250318,150700,2860054490,19820,19800,19820,19800,11
20250318,150600,2859836670,19820,19780,19830,19780,53
20250318,150500,2858786050,19770,19760,19770,19760,361
20250318,150400,2851652330,19750,19760,19760,19750,40
20250318,150300,2850862240,19790,19760,19820,19760,113
20250318,150200,2848629210,19770,19760,19790,19760,258
20250318,150100,2843526040,19740,19750,19750,19740,45
20250318,150000,2842637310,19750,19750,19750,19730,521
20250318,145900,2832349920,19750,19750,19750,19750,6
20250318,145800,2832231420,19730,19760,19760,19730,241
20250318,145700,2827471970,19750,19770,19800,19740,866
20250318,145600,2810337770,19750,19740,19760,19740,1169
20250318,145500,2787250590,19760,19780,19780,19760,172
20250318,145400,2783849580,19770,19830,19840,19760,1429
20250318,145300,2755558700,19840,19800,19850,19800,492
20250318,145200,2745804950,19810,19850,19850,19800,1259
20250318,145100,2720847240,19880,19850,19890,19840,600
20250318,145000,2708935930,19850,19890,19890,19830,1674
20250318,144900,2675685520,19890,19870,19890,19860,1720
20250318,144800,2641503970,19820,19820,19870,19820,880
20250318,144700,2624037470,19800,19840,19880,19780,1995
20250318,144600,2584470200,19840,19840,19860,19810,1082
20250318,144500,2563001620,19840,19780,19840,19780,954
20250318,144400,2544102980,19780,19770,19820,19760,823
20250318,144300,2527809610,19770,19800,19810,19770,1220
20250318,144200,2503664770,19800,19800,19800,19790,723
20250318,144100,2489350570,19800,19790,19800,19750,873
20250318,144000,2472074280,19790,19750,19790,19750,727
20250318,143900,2457692160,19750,19730,19780,19720,1441
20250318,143800,2429252640,19730,19730,19730,19720,872
20250318,143700,2412048090,19730,19720,19730,19710,1568
20250318,143600,2381128500,19720,19730,19730,19720,674
20250318,143500,2367830590,19730,19740,19740,19720,887
20250318,143400,2350326020,19740,19750,19750,19730,1172
20250318,143300,2327181150,19790,19780,19790,19750,773
20250318,143200,2311904470,19760,19780,19790,19760,836
20250318,143100,2295367270,19790,19760,19790,19720,1113
20250318,143000,2273359570,19780,19780,19780,19760,726
20250318,142900,2259000210,19780,19770,19780,19760,860
20250318,142800,2241994420,19770,19760,19780,19760,711
20250318,142700,2227936750,19780,19760,19780,19750,766
20250318,142600,2212786770,19780,19770,19780,19750,801
20250318,142500,2196948940,19770,19760,19770,19750,700
20250318,142400,2183111700,19760,19740,19770,19740,777
20250318,142300,2167757610,19760,19760,19770,19750,766
20250318,142200,2152621460,19760,19750,19760,19740,734
20250318,142100,2138119740,19760,19750,19760,19740,652
20250318,142000,2125237000,19760,19740,19760,19730,808
20250318,141900,2109280410,19750,19750,19750,19730,726
20250318,141800,2094941990,19750,19740,19750,19730,742
20250318,141700,2080290310,19750,19740,19750,19740,800
20250318,141600,2064491930,19750,19740,19750,19740,793
20250318,141500,2048832160,19740,19740,19740,19740,640
20250318,141400,2036198560,19750,19730,19750,19730,770
20250318,141300,2021000890,19740,19730,19740,19720,1029
20250318,141200,2000697120,19740,19720,19740,19720,718
20250318,141100,1986533200,19720,19700,19730,19700,1166
20250318,141000,1963540365,19680,19710,19710,19680,797
20250318,140900,1947843185,19700,19730,19730,19700,216
20250318,140800,1943583875,19730,19710,19730,19710,465
20250318,140700,1934411690,19720,19710,19720,19710,469
20250318,140600,1925163720,19720,19700,19720,19680,650
20250318,140500,1912357970,19720,19710,19720,19700,466
20250318,140400,1903173190,19710,19710,19710,19700,508
20250318,140300,1893160560,19710,19710,19730,19700,386
20250318,140200,1885550660,19720,19710,19720,19700,596
20250318,140100,1873803740,19710,19710,19720,19700,553
20250318,140000,1862903395,19710,19720,19720,19710,493
20250318,135900,1853185515,19720,19710,19720,19710,765
20250318,135800,1838105565,19720,19710,19720,19700,631
20250318,135700,1825666960,19710,19720,19720,19710,467
20250318,135600,1816460190,19720,19720,19720,19720,534
20250318,135500,1805929710,19720,19720,19720,19710,595
20250318,135400,1794196605,19720,19720,19730,19720,369
20250318,135300,1786917125,19720,19710,19720,19700,518
20250318,135200,1776702835,19720,19710,19730,19710,466
20250318,135100,1767512825,19720,19730,19730,19710,424
20250318,135000,1759150705,19730,19720,19730,19720,536
20250318,134900,1748579245,19710,19710,19720,19710,461
20250318,134800,1739488965,19720,19710,19720,19700,439
20250318,134700,1730836580,19710,19700,19720,19700,535
20250318,134600,1720290510,19710,19700,19710,19700,471
20250318,134500,1711009060,19710,19710,19720,19700,432
20250318,134400,1702495775,19710,19710,19720,19700,2370
20250318,134300,1655793835,19710,19700,19720,19690,1867
20250318,134200,1619011585,19700,19690,19700,19680,360
20250318,134100,1611921095,19680,19690,19700,19680,474
20250318,134000,1602588755,19690,19690,19720,19680,1409
20250318,133900,1574832025,19700,19690,19720,19650,2730
20250318,133800,1521115435,19700,19770,19770,19690,2313
20250318,133700,1475529930,19720,19710,19780,19640,3235
20250318,133600,1411790320,19690,19690,19790,19630,2517
20250318,133500,1362170720,19640,19630,19710,19620,3999
20250318,133400,1283522215,19620,19620,19640,19620,821
20250318,133300,1267408625,19630,19630,19630,19630,46
20250318,133200,1266505645,19630,19620,19630,19620,142
20250318,133100,1263718255,19610,19620,19620,19610,115
20250318,133000,1261462025,19620,19610,19620,19610,39
20250318,132900,1260696875,19620,19620,19620,19610,101
20250318,132800,1258715585,19620,19610,19630,19610,181
20250318,132700,1255164370,19610,19620,19620,19610,59
20250318,132600,1254006820,19610,19620,19620,19600,99
20250318,132500,1252065410,19590,19620,19630,19590,229
20250318,132400,1247575055,19620,19620,19630,19620,55
20250318,132300,1246495895,19620,19620,19630,19600,145
20250318,132200,1243651495,19620,19640,19640,19620,38
20250318,132100,1242905665,19620,19630,19640,19610,103
20250318,132000,1240883585,19630,19630,19630,19630,88
20250318,131900,1239156145,19630,19625,19630,19625,112
20250318,131800,1236957590,19620,19640,19640,19620,48
20250318,131700,1236015220,19640,19620,19640,19620,233
20250318,131600,1231440600,19640,19630,19640,19630,96
20250318,131500,1229555920,19630,19630,19630,19625,85
20250318,131400,1227887375,19630,19640,19640,19630,158
20250318,131300,1224785645,19640,19630,19640,19620,81
20250318,131200,1223195585,19630,19630,19630,19620,73
20250318,131100,1221762640,19630,19630,19630,19630,93
20250318,131000,1219937050,19630,19630,19630,19630,143
20250318,130900,1217129960,19630,19630,19630,19620,179
20250318,130800,1213616220,19630,19630,19630,19630,35
20250318,130700,1212929170,19630,19620,19630,19620,67
20250318,130600,1211614570,19610,19620,19620,19610,166
20250318,130500,1208357660,19600,19600,19610,19600,16
20250318,130400,1208044040,19610,19610,19610,19600,291
20250318,130300,1202338330,19610,19610,19620,19600,100
20250318,130200,1200377120,19610,19600,19620,19600,141
20250318,130100,1197611670,19600,19610,19610,19600,75
20250318,130000,1196140940,19610,19600,19610,19600,80
20250318,125900,1194572240,19600,19610,19610,19590,67
20250318,125800,1193258470,19610,19600,19610,19580,170
20250318,125700,1189927110,19600,19600,19610,19600,82
20250318,125600,1188319690,19600,19600,19620,19580,23
20250318,125500,1187869010,19620,19590,19620,19590,657
20250318,125400,1174997000,19600,19600,19600,19590,279
20250318,125300,1169529770,19600,19600,19600,19600,33
20250318,125200,1168882970,19590,19600,19600,19590,223
20250318,125100,1164512225,19600,19600,19600,19590,201
20250318,125000,1160572925,19600,19590,19600,19590,72
20250318,124900,1159161775,19590,19590,19600,19580,79
20250318,124800,1157613555,19600,19580,19600,19580,167
20250318,124700,1154342115,19580,19590,19590,19580,576
20250318,124600,1143063305,19590,19600,19600,19580,125
20250318,124500,1140613845,19610,19590,19620,19590,94
20250318,124400,1138771120,19600,19600,19600,19590,88
20250318,124300,1137046340,19600,19600,19600,19590,163
20250318,124200,1133852110,19600,19600,19600,19590,110
20250318,124100,1131696145,19600,19600,19600,19600,111
20250318,124000,1129520545,19600,19600,19600,19600,635
20250318,123900,1117074545,19600,19590,19600,19580,227
20250318,123800,1112628105,19600,19590,19600,19580,37
20250318,123700,1111902995,19580,19590,19600,19580,201
20250318,123600,1107965445,19590,19585,19590,19585,141
20250318,123500,1105203260,19590,19590,19590,19590,36
20250318,123400,1104498020,19590,19580,19600,19580,59
20250318,123300,1103342230,19580,19580,19590,19570,217
20250318,123200,1099092930,19590,19590,19590,19590,89
20250318,123100,1097349420,19590,19580,19600,19580,93
20250318,123000,1095527540,19590,19585,19590,19580,158
20250318,122900,1092433340,19585,19585,19590,19585,91
20250318,122800,1090650680,19590,19590,19590,19590,116
20250318,122700,1088378240,19590,19590,19590,19590,120
20250318,122600,1086027440,19590,19590,19590,19580,93
20250318,122500,1084205610,19590,19580,19590,19580,40
20250318,122400,1083422020,19590,19590,19590,19580,114
20250318,122300,1081188920,19580,19590,19590,19580,53
20250318,122200,1080150710,19600,19600,19600,19590,109
20250318,122100,1078014515,19600,19600,19600,19600,123
20250318,122000,1075603715,19590,19570,19590,19570,197
20250318,121900,1071748215,19600,19600,19600,19580,200
20250318,121800,1067830255,19600,19590,19600,19590,174
20250318,121700,1064420045,19600,19590,19600,19580,97
20250318,121600,1062519915,19600,19610,19610,19590,105
20250318,121500,1060461275,19610,19610,19610,19600,140
20250318,121400,1057716295,19610,19600,19610,19600,23
20250318,121300,1057265455,19610,19620,19620,19600,143
20250318,121200,1054461035,19620,19600,19620,19595,67
20250318,121100,1053147820,19600,19580,19600,19580,137
20250318,121000,1050463870,19580,19560,19600,19560,85
20250318,120900,1048801110,19550,19600,19600,19550,593
20250318,120800,1037198435,19600,19610,19610,19600,11
20250318,120700,1036982805,19610,19610,19610,19610,172
20250318,120600,1033609885,19610,19610,19610,19610,151
20250318,120500,1030648775,19610,19610,19610,19610,17
20250318,120400,1030315405,19610,19610,19610,19610,63
20250318,120300,1029079975,19610,19600,19610,19600,159
20250318,120200,1025962875,19595,19590,19610,19590,54
20250318,120100,1024904500,19610,19590,19610,19580,98
20250318,120000,1022984430,19620,19550,19620,19550,1092
20250318,115900,1001623810,19550,19600,19600,19550,727
20250318,115800,987397435,19610,19610,19610,19610,116
20250318,115700,985122675,19610,19590,19610,19590,89
20250318,115600,983377515,19610,19610,19610,19580,201
20250318,115500,979438920,19610,19600,19610,19590,84
20250318,115400,977792270,19600,19580,19600,19580,25
20250318,115300,977302540,19580,19590,19590,19580,47
20250318,115200,976382220,19590,19580,19590,19570,179
20250318,115100,972876920,19580,19600,19600,19550,312
20250318,115000,966772370,19610,19620,19620,19600,37
20250318,114900,966046770,19610,19610,19620,19600,148
20250318,114800,963144405,19610,19600,19610,19600,120
20250318,114700,960791235,19600,19600,19620,19600,69
20250318,114600,959438215,19600,19610,19620,19590,31
20250318,114500,958830395,19610,19590,19620,19590,123
20250318,114400,956417895,19590,19590,19610,19590,54
20250318,114300,955359955,19580,19600,19620,19560,266
20250318,114200,950153405,19580,19570,19580,19560,115
20250318,114100,947903535,19580,19600,19600,19570,402
20250318,114000,940036085,19610,19610,19620,19600,214
20250318,113900,935838845,19610,19610,19610,19600,80
20250318,113800,934270060,19610,19610,19610,19600,134
20250318,113700,931643420,19610,19630,19640,19610,282
20250318,113600,926108100,19630,19620,19640,19620,186
20250318,113500,922456935,19620,19630,19630,19620,68
20250318,113400,921122515,19620,19610,19620,19610,195
20250318,113300,917296665,19610,19610,19610,19600,94
20250318,113200,915453675,19610,19620,19620,19610,74
20250318,113100,914001835,19620,19630,19630,19610,138
20250318,113000,911293865,19610,19630,19630,19610,108
20250318,112900,909174015,19630,19620,19630,19620,77
20250318,112800,907662900,19620,19610,19620,19610,129
20250318,112700,905132680,19610,19620,19620,19610,98
20250318,112600,903210650,19620,19630,19630,19610,48
20250318,112500,902268875,19630,19630,19630,19610,307
20250318,112400,896245405,19620,19620,19620,19610,17
20250318,112300,895911985,19630,19620,19630,19620,64
20250318,112200,894656225,19620,19610,19620,19610,154
20250318,112100,891635835,19610,19600,19610,19600,122
20250318,112000,889243455,19610,19610,19610,19610,55
20250318,111900,888164905,19610,19600,19610,19600,117
20250318,111800,885871200,19600,19590,19600,19590,571
20250318,111700,874682040,19590,19590,19590,19590,36
20250318,111600,873976800,19600,19580,19600,19580,113
20250318,111500,871762905,19580,19590,19590,19570,292
20250318,111400,866048035,19580,19560,19590,19560,96
20250318,111300,864168845,19570,19560,19590,19560,302
20250318,111200,858258640,19570,19590,19600,19560,187
20250318,111100,854598300,19590,19590,19600,19590,13
20250318,111000,854343610,19580,19600,19600,19580,364
20250318,110900,847212700,19600,19590,19600,19590,57
20250318,110800,846095510,19590,19600,19610,19590,82
20250318,110700,844488440,19600,19600,19600,19590,317
20250318,110600,838275860,19600,19590,19600,19590,147
20250318,110500,835395305,19590,19600,19600,19580,66
20250318,110400,834102655,19600,19590,19600,19590,222
20250318,110300,829753295,19580,19580,19590,19575,191
20250318,110200,826013470,19590,19590,19590,19580,80
20250318,110100,824446320,19590,19580,19590,19580,250
20250318,110000,819548930,19580,19570,19580,19570,10
20250318,105900,819353150,19570,19570,19590,19560,40
20250318,105800,818570120,19580,19570,19590,19570,166
20250318,105700,815320140,19570,19580,19590,19560,101
20250318,105600,813343340,19570,19580,19580,19570,30
20250318,105500,812755975,19580,19550,19580,19540,156
20250318,105400,809703675,19560,19560,19570,19550,85
20250318,105300,808040985,19560,19580,19580,19560,116
20250318,105200,805770390,19590,19580,19590,19570,201
20250318,105100,801834740,19580,19590,19590,19570,24
20250318,105000,801364850,19590,19580,19590,19580,30
20250318,104900,800777220,19590,19570,19590,19570,162
20250318,104800,797606340,19570,19560,19570,19560,121
20250318,104700,795238890,19550,19560,19560,19540,65
20250318,104600,793968180,19560,19550,19560,19530,597
20250318,104500,782305875,19550,19540,19550,19540,359
20250318,104400,775287465,19540,19540,19540,19540,270
20250318,104300,770011665,19540,19540,19540,19530,171
20250318,104200,766670420,19540,19530,19540,19530,15
20250318,104100,766377360,19540,19570,19570,19540,362
20250318,104000,759300970,19570,19560,19570,19550,265
20250318,103900,754119030,19560,19550,19570,19550,191
20250318,103800,750384010,19540,19580,19590,19520,941
20250318,103700,731995000,19590,19560,19590,19510,570
20250318,103600,720855120,19550,19550,19560,19540,452
20250318,103500,712019340,19550,19580,19580,19550,423
20250318,103400,703746600,19590,19580,19590,19580,110
20250318,103300,701591970,19590,19580,19600,19580,125
20250318,103200,699142745,19580,19580,19580,19580,11
20250318,103100,698927365,19590,19580,19590,19580,158
20250318,103000,695832815,19580,19570,19580,19560,333
20250318,102900,689317655,19570,19580,19590,19570,26
20250318,102800,688808635,19590,19580,19590,19570,146
20250318,102700,685949495,19570,19570,19580,19570,945
20250318,102600,667447365,19560,19570,19570,19550,660
20250318,102500,654536505,19570,19550,19570,19550,183
20250318,102400,650956535,19560,19575,19580,19560,227
20250318,102300,646515710,19580,19580,19580,19580,4
20250318,102200,646437390,19580,19570,19580,19560,180
20250318,102100,642914070,19570,19580,19580,19570,159
20250318,102000,639801960,19580,19590,19590,19580,136
20250318,101900,637137765,19600,19590,19600,19590,164
20250318,101800,633923435,19590,19620,19620,19590,193
20250318,101700,630138575,19620,19620,19620,19610,90
20250318,101600,628372995,19620,19570,19620,19570,425
20250318,101500,620045035,19570,19580,19590,19570,84
20250318,101400,618400445,19580,19580,19590,19570,126
20250318,101300,615933585,19570,19580,19590,19570,156
20250318,101200,612879515,19580,19570,19590,19570,50
20250318,101100,611900505,19570,19580,19590,19570,207
20250318,101000,607846645,19580,19590,19590,19580,191
20250318,100900,604106715,19600,19590,19600,19580,486
20250318,100800,594587160,19590,19580,19590,19570,89
20250318,100700,592845070,19580,19570,19580,19560,155
20250318,100600,589811310,19570,19560,19570,19560,75
20250318,100500,588343590,19570,19580,19580,19570,101
20250318,100400,586366710,19570,19560,19570,19560,57
20250318,100300,585251290,19560,19560,19560,19550,260
20250318,100200,580165740,19560,19570,19570,19560,147
20250318,100100,577288990,19560,19570,19570,19560,97
20250318,100000,575391540,19560,19540,19560,19540,60
20250318,095900,574218440,19550,19550,19560,19540,439
20250318,095800,565635650,19550,19550,19550,19540,68
20250318,095700,564306260,19550,19550,19550,19540,118
20250318,095600,561999370,19550,19550,19570,19550,1384
20250318,095500,534927950,19550,19530,19550,19530,554
20250318,095400,524107260,19530,19530,19530,19510,333
20250318,095300,517606060,19530,19500,19550,19500,1978
20250318,095200,479003760,19510,19550,19550,19510,1129
20250318,095100,456962720,19540,19470,19560,19470,1550
20250318,095000,426710880,19470,19460,19470,19460,92
20250318,094900,424920510,19460,19460,19470,19460,851
20250318,094800,408360020,19460,19480,19480,19460,996
20250318,094700,388977000,19480,19470,19480,19470,491
20250318,094600,379414040,19470,19480,19500,19470,422
20250318,094500,371196570,19480,19500,19500,19480,300
20250318,094400,365349820,19500,19500,19500,19500,12
20250318,094300,365115820,19500,19490,19500,19490,1143
20250318,094200,342834550,19490,19490,19490,19480,210
20250318,094100,338742060,19490,19490,19500,19490,99
20250318,094000,336812540,19490,19500,19510,19490,1159
20250318,093900,314221720,19510,19520,19520,19510,427
20250318,093800,305890920,19510,19500,19520,19480,296
20250318,093700,300119830,19500,19510,19510,19490,394
20250318,093600,292437230,19500,19490,19500,19460,448
20250318,093500,283712960,19490,19500,19500,19490,41
20250318,093400,282913710,19490,19530,19530,19490,1183
20250318,093300,259840580,19530,19540,19550,19530,77
20250318,093200,258336700,19540,19530,19540,19530,107
20250318,093100,256246930,19540,19550,19550,19540,54
20250318,093000,255191650,19550,19560,19560,19550,53
20250318,092900,254154990,19560,19530,19560,19530,15
20250318,092800,253861800,19530,19560,19560,19530,416
20250318,092700,245732470,19560,19570,19570,19560,225
20250318,092600,241331370,19580,19570,19580,19540,106
20250318,092500,239258460,19580,19560,19580,19560,8
20250318,092400,239101900,19560,19560,19570,19520,2580
20250318,092300,188704650,19570,19580,19600,19570,131
20250318,092200,186139590,19580,19560,19580,19550,123
20250318,092100,183734050,19570,19560,19580,19540,837
20250318,092000,167370830,19560,19510,19560,19490,727
20250318,091900,153193850,19540,19520,19540,19500,801
20250318,091800,137571950,19510,19520,19520,19500,301
20250318,091700,131699590,19520,19520,19540,19520,505
20250318,091600,121837640,19550,19540,19550,19520,409
20250318,091500,113852240,19570,19580,19590,19540,617
20250318,091400,101787060,19570,19560,19570,19560,437
20250318,091300,93235780,19560,19540,19560,19540,124
20250318,091200,90812200,19540,19550,19550,19520,102
20250318,091100,88819980,19540,19540,19550,19530,117
20250318,091000,86534060,19540,19570,19570,19510,203
20250318,090900,82567590,19560,19520,19560,19500,619
20250318,090800,70487050,19520,19580,19580,19510,848
20250318,090700,53916770,19580,19580,19620,19580,350
20250318,090600,47062050,19580,19640,19640,19550,1289
20250318,090500,21833340,19640,19620,19640,19600,187
20250318,090400,18166990,19620,19650,19650,19620,24
20250318,090300,17695580,19650,19630,19650,19630,135
20250318,090200,15044060,19630,19590,19630,19570,133
20250318,090100,12437860,19620,19550,19640,19550,133
20250318,090000,9834190,19650,19650,19650,19530,501
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194100 2932667600 19740 19740 19740 19740 1446
3 20250318 194000 2932667600 19740 19740 19740 19740 0
4 20250318 193900 2932667600 19740 19740 19740 19740 0
5 20250318 193800 2932667600 19740 19740 19740 19740 0
6 20250318 193700 2932667600 19740 19740 19740 19740 0
7 20250318 193600 2932667600 19740 19740 19740 19740 0
8 20250318 193500 2932667600 19740 19740 19740 19740 0
9 20250318 193400 2932667600 19740 19740 19740 19740 0
10 20250318 193300 2932667600 19740 19740 19740 19740 0
11 20250318 193200 2932667600 19740 19740 19740 19740 0
12 20250318 193100 2932667600 19740 19740 19740 19740 0
13 20250318 193000 2932667600 19740 19740 19740 19740 0
14 20250318 192900 2932667600 19740 19740 19740 19740 0
15 20250318 192800 2932667600 19740 19740 19740 19740 0
16 20250318 192700 2932667600 19740 19740 19740 19740 0
17 20250318 192600 2932667600 19740 19740 19740 19740 0
18 20250318 192500 2932667600 19740 19740 19740 19740 0
19 20250318 192400 2932667600 19740 19740 19740 19740 0
20 20250318 192300 2932667600 19740 19740 19740 19740 0
21 20250318 192200 2932667600 19740 19740 19740 19740 0
22 20250318 192100 2932667600 19740 19740 19740 19740 0
23 20250318 192000 2932667600 19740 19740 19740 19740 0
24 20250318 191900 2932667600 19740 19740 19740 19740 0
25 20250318 191800 2932667600 19740 19740 19740 19740 0
26 20250318 191700 2932667600 19740 19740 19740 19740 0
27 20250318 191600 2932667600 19740 19740 19740 19740 0
28 20250318 191500 2932667600 19740 19740 19740 19740 0
29 20250318 191400 2932667600 19740 19740 19740 19740 0
30 20250318 191300 2932667600 19740 19740 19740 19740 0
31 20250318 191200 2932667600 19740 19740 19740 19740 0
32 20250318 191100 2932667600 19740 19740 19740 19740 1446
33 20250318 191000 2932667600 19740 19740 19740 19740 0
34 20250318 190900 2932667600 19740 19740 19740 19740 0
35 20250318 190800 2932667600 19740 19740 19740 19740 0
36 20250318 190700 2932667600 19740 19740 19740 19740 0
37 20250318 190600 2932667600 19740 19740 19740 19740 0
38 20250318 190500 2932667600 19740 19740 19740 19740 0
39 20250318 190400 2932667600 19740 19740 19740 19740 0
40 20250318 190300 2932667600 19740 19740 19740 19740 0
41 20250318 190200 2932667600 19740 19740 19740 19740 0
42 20250318 190100 2932667600 19740 19740 19740 19740 0
43 20250318 190000 2932667600 19740 19740 19740 19740 0
44 20250318 185900 2932667600 19740 19740 19740 19740 0
45 20250318 185800 2932667600 19740 19740 19740 19740 0
46 20250318 185700 2932667600 19740 19740 19740 19740 0
47 20250318 185600 2932667600 19740 19740 19740 19740 0
48 20250318 185500 2932667600 19740 19740 19740 19740 0
49 20250318 185400 2932667600 19740 19740 19740 19740 0
50 20250318 185300 2932667600 19740 19740 19740 19740 0
51 20250318 185200 2932667600 19740 19740 19740 19740 0
52 20250318 185100 2932667600 19740 19740 19740 19740 0
53 20250318 185000 2932667600 19740 19740 19740 19740 0
54 20250318 184900 2932667600 19740 19740 19740 19740 0
55 20250318 184800 2932667600 19740 19740 19740 19740 0
56 20250318 184700 2932667600 19740 19740 19740 19740 0
57 20250318 184600 2932667600 19740 19740 19740 19740 0
58 20250318 184500 2932667600 19740 19740 19740 19740 0
59 20250318 184400 2932667600 19740 19740 19740 19740 0
60 20250318 184300 2932667600 19740 19740 19740 19740 0
61 20250318 184200 2932667600 19740 19740 19740 19740 0
62 20250318 184100 2932667600 19740 19740 19740 19740 1446
63 20250318 184000 2932667600 19740 19740 19740 19740 0
64 20250318 183900 2932667600 19740 19740 19740 19740 0
65 20250318 183800 2932667600 19740 19740 19740 19740 0
66 20250318 183700 2932667600 19740 19740 19740 19740 0
67 20250318 183600 2932667600 19740 19740 19740 19740 0
68 20250318 183500 2932667600 19740 19740 19740 19740 0
69 20250318 183400 2932667600 19740 19740 19740 19740 0
70 20250318 183300 2932667600 19740 19740 19740 19740 0
71 20250318 183200 2932667600 19740 19740 19740 19740 0
72 20250318 183100 2932667600 19740 19740 19740 19740 0
73 20250318 183000 2932667600 19740 19740 19740 19740 0
74 20250318 182900 2932667600 19740 19740 19740 19740 0
75 20250318 182800 2932667600 19740 19740 19740 19740 0
76 20250318 182700 2932667600 19740 19740 19740 19740 0
77 20250318 182600 2932667600 19740 19740 19740 19740 0
78 20250318 182500 2932667600 19740 19740 19740 19740 0
79 20250318 182400 2932667600 19740 19740 19740 19740 0
80 20250318 182300 2932667600 19740 19740 19740 19740 0
81 20250318 182200 2932667600 19740 19740 19740 19740 0
82 20250318 182100 2932667600 19740 19740 19740 19740 0
83 20250318 182000 2932667600 19740 19740 19740 19740 0
84 20250318 181900 2932667600 19740 19740 19740 19740 0
85 20250318 181800 2932667600 19740 19740 19740 19740 0
86 20250318 181700 2932667600 19740 19740 19740 19740 0
87 20250318 181600 2932667600 19740 19740 19740 19740 0
88 20250318 181500 2932667600 19740 19740 19740 19740 0
89 20250318 181400 2932667600 19740 19740 19740 19740 0
90 20250318 181300 2932667600 19740 19740 19740 19740 0
91 20250318 181200 2932667600 19740 19740 19740 19740 0
92 20250318 181100 2932667600 19740 19740 19740 19740 1446
93 20250318 181000 2932667600 19740 19740 19740 19740 0
94 20250318 180900 2932667600 19740 19740 19740 19740 0
95 20250318 180800 2932667600 19740 19740 19740 19740 0
96 20250318 180700 2932667600 19740 19740 19740 19740 0
97 20250318 180600 2932667600 19740 19740 19740 19740 0
98 20250318 180500 2932667600 19740 19740 19740 19740 0
99 20250318 180400 2932667600 19740 19740 19740 19740 0
100 20250318 180300 2932667600 19740 19740 19740 19740 0
101 20250318 180200 2932667600 19740 19740 19740 19740 0
102 20250318 180100 2932667600 19740 19740 19740 19740 0
103 20250318 180000 2932667600 19740 19740 19740 19740 0
104 20250318 175900 2932667600 19740 19740 19740 19740 0
105 20250318 175800 2932667600 19740 19740 19740 19740 0
106 20250318 175700 2932667600 19740 19740 19740 19740 0
107 20250318 175600 2932667600 19740 19740 19740 19740 0
108 20250318 175500 2932667600 19740 19740 19740 19740 0
109 20250318 175400 2932667600 19740 19740 19740 19740 0
110 20250318 175300 2932667600 19740 19740 19740 19740 0
111 20250318 175200 2932667600 19740 19740 19740 19740 0
112 20250318 175100 2932667600 19740 19740 19740 19740 0
113 20250318 175000 2932667600 19740 19740 19740 19740 0
114 20250318 174900 2932667600 19740 19740 19740 19740 0
115 20250318 174800 2932667600 19740 19740 19740 19740 0
116 20250318 174700 2932667600 19740 19740 19740 19740 0
117 20250318 174600 2932667600 19740 19740 19740 19740 0
118 20250318 174500 2932667600 19740 19740 19740 19740 0
119 20250318 174400 2932667600 19740 19740 19740 19740 0
120 20250318 174300 2932667600 19740 19740 19740 19740 0
121 20250318 174200 2932667600 19740 19740 19740 19740 0
122 20250318 174100 2932667600 19740 19740 19740 19740 1446
123 20250318 174000 2932667600 19740 19740 19740 19740 0
124 20250318 173900 2932667600 19740 19740 19740 19740 0
125 20250318 173800 2932667600 19740 19740 19740 19740 0
126 20250318 173700 2932667600 19740 19740 19740 19740 0
127 20250318 173600 2932667600 19740 19740 19740 19740 0
128 20250318 173500 2932667600 19740 19740 19740 19740 0
129 20250318 173400 2932667600 19740 19740 19740 19740 0
130 20250318 173300 2932667600 19740 19740 19740 19740 0
131 20250318 173200 2932667600 19740 19740 19740 19740 0
132 20250318 173100 2932667600 19740 19740 19740 19740 0
133 20250318 173000 2932667600 19740 19740 19740 19740 0
134 20250318 172900 2932667600 19740 19740 19740 19740 0
135 20250318 172800 2932667600 19740 19740 19740 19740 0
136 20250318 172700 2932667600 19740 19740 19740 19740 0
137 20250318 172600 2932667600 19740 19740 19740 19740 0
138 20250318 172500 2932667600 19740 19740 19740 19740 0
139 20250318 172400 2932667600 19740 19740 19740 19740 0
140 20250318 172300 2932667600 19740 19740 19740 19740 0
141 20250318 172200 2932667600 19740 19740 19740 19740 0
142 20250318 172100 2932667600 19740 19740 19740 19740 0
143 20250318 172000 2932667600 19740 19740 19740 19740 0
144 20250318 171900 2932667600 19740 19740 19740 19740 0
145 20250318 171800 2932667600 19740 19740 19740 19740 0
146 20250318 171700 2932667600 19740 19740 19740 19740 0
147 20250318 171600 2932667600 19740 19740 19740 19740 0
148 20250318 171500 2932667600 19740 19740 19740 19740 0
149 20250318 171400 2932667600 19740 19740 19740 19740 0
150 20250318 171300 2932667600 19740 19740 19740 19740 0
151 20250318 171200 2932667600 19740 19740 19740 19740 0
152 20250318 171100 2932667600 19740 19740 19740 19740 1446
153 20250318 171000 2932667600 19740 19740 19740 19740 0
154 20250318 170900 2932667600 19740 19740 19740 19740 0
155 20250318 170800 2932667600 19740 19740 19740 19740 0
156 20250318 170700 2932667600 19740 19740 19740 19740 0
157 20250318 170600 2932667600 19740 19740 19740 19740 0
158 20250318 170500 2932667600 19740 19740 19740 19740 0
159 20250318 170400 2932667600 19740 19740 19740 19740 0
160 20250318 170300 2932667600 19740 19740 19740 19740 0
161 20250318 170200 2932667600 19740 19740 19740 19740 0
162 20250318 170100 2932667600 19740 19740 19740 19740 0
163 20250318 170000 2932667600 19740 19740 19740 19740 0
164 20250318 165900 2932667600 19740 19740 19740 19740 0
165 20250318 165800 2932667600 19740 19740 19740 19740 0
166 20250318 165700 2932667600 19740 19740 19740 19740 0
167 20250318 165600 2932667600 19740 19740 19740 19740 0
168 20250318 165500 2932667600 19740 19740 19740 19740 0
169 20250318 165400 2932667600 19740 19740 19740 19740 0
170 20250318 165300 2932667600 19740 19740 19740 19740 0
171 20250318 165200 2932667600 19740 19740 19740 19740 0
172 20250318 165100 2932667600 19740 19740 19740 19740 0
173 20250318 165000 2932667600 19740 19740 19740 19740 0
174 20250318 164900 2932667600 19740 19740 19740 19740 0
175 20250318 164800 2932667600 19740 19740 19740 19740 0
176 20250318 164700 2932667600 19740 19740 19740 19740 0
177 20250318 164600 2932667600 19740 19740 19740 19740 0
178 20250318 164500 2932667600 19740 19740 19740 19740 0
179 20250318 164400 2932667600 19740 19740 19740 19740 0
180 20250318 164300 2932667600 19740 19740 19740 19740 0
181 20250318 164200 2932667600 19740 19740 19740 19740 0
182 20250318 164100 2932667600 19740 19740 19740 19740 1446
183 20250318 164000 2932667600 19740 19740 19740 19740 0
184 20250318 163900 2932667600 19740 19740 19740 19740 0
185 20250318 163800 2932667600 19740 19740 19740 19740 0
186 20250318 163700 2932667600 19740 19740 19740 19740 0
187 20250318 163600 2932667600 19740 19740 19740 19740 0
188 20250318 163500 2932667600 19740 19740 19740 19740 0
189 20250318 163400 2932667600 19740 19740 19740 19740 0
190 20250318 163300 2932667600 19740 19740 19740 19740 0
191 20250318 163200 2932667600 19740 19740 19740 19740 0
192 20250318 163100 2932667600 19740 19740 19740 19740 0
193 20250318 163000 2932667600 19740 19740 19740 19740 0
194 20250318 162900 2932667600 19740 19740 19740 19740 0
195 20250318 162800 2932667600 19740 19740 19740 19740 0
196 20250318 162700 2932667600 19740 19740 19740 19740 0
197 20250318 162600 2932667600 19740 19740 19740 19740 0
198 20250318 162500 2932667600 19740 19740 19740 19740 0
199 20250318 162400 2932667600 19740 19740 19740 19740 0
200 20250318 162300 2932667600 19740 19740 19740 19740 0
201 20250318 162200 2932667600 19740 19740 19740 19740 0
202 20250318 162100 2932667600 19740 19740 19740 19740 0
203 20250318 162000 2932667600 19740 19740 19740 19740 0
204 20250318 161900 2932667600 19740 19740 19740 19740 0
205 20250318 161800 2932667600 19740 19740 19740 19740 0
206 20250318 161700 2932667600 19740 19740 19740 19740 0
207 20250318 161600 2932667600 19740 19740 19740 19740 0
208 20250318 161500 2932667600 19740 19740 19740 19740 0
209 20250318 161400 2932667600 19740 19740 19740 19740 0
210 20250318 161300 2932667600 19740 19740 19740 19740 0
211 20250318 161200 2932667600 19740 19740 19740 19740 0
212 20250318 161100 2932667600 19740 19740 19740 19740 1446
213 20250318 161000 2932667600 19740 19740 19740 19740 0
214 20250318 160900 2932667600 19740 19740 19740 19740 0
215 20250318 160800 2932667600 19740 19740 19740 19740 0
216 20250318 160700 2932667600 19740 19740 19740 19740 0
217 20250318 160600 2932667600 19740 19740 19740 19740 0
218 20250318 160500 2932667600 19740 19740 19740 19740 0
219 20250318 160400 2932667600 19740 19740 19740 19740 0
220 20250318 160300 2932667600 19740 19740 19740 19740 0
221 20250318 160200 2932667600 19740 19740 19740 19740 0
222 20250318 160100 2932667600 19740 19740 19740 19740 0
223 20250318 160000 2932667600 19740 19740 19740 19740 0
224 20250318 155900 2932667600 19740 19740 19740 19740 0
225 20250318 155800 2932667600 19740 19740 19740 19740 0
226 20250318 155700 2932667600 19740 19740 19740 19740 0
227 20250318 155600 2932667600 19740 19740 19740 19740 0
228 20250318 155500 2932667600 19740 19740 19740 19740 0
229 20250318 155400 2932667600 19740 19740 19740 19740 0
230 20250318 155300 2932667600 19740 19740 19740 19740 0
231 20250318 155200 2932667600 19740 19740 19740 19740 0
232 20250318 155100 2932667600 19740 19740 19740 19740 0
233 20250318 155000 2932667600 19740 19740 19740 19740 0
234 20250318 154900 2932667600 19740 19740 19740 19740 0
235 20250318 154800 2932667600 19740 19740 19740 19740 0
236 20250318 154700 2932667600 19740 19740 19740 19740 0
237 20250318 154600 2932667600 19740 19740 19740 19740 0
238 20250318 154500 2932667600 19740 19740 19740 19740 0
239 20250318 154400 2932667600 19740 19740 19740 19740 0
240 20250318 154300 2932667600 19740 19740 19740 19740 0
241 20250318 154200 2932667600 19740 19740 19740 19740 0
242 20250318 154100 2932667600 19740 19740 19740 19740 1446
243 20250318 154000 2932667600 19740 19740 19740 19740 0
244 20250318 153900 2932667600 19740 19740 19740 19740 0
245 20250318 153800 2932667600 19740 19740 19740 19740 0
246 20250318 153700 2932667600 19740 19740 19740 19740 0
247 20250318 153600 2932667600 19740 19740 19740 19740 0
248 20250318 153500 2932667600 19740 19740 19740 19740 0
249 20250318 153400 2932667600 19740 19740 19740 19740 0
250 20250318 153300 2932667600 19740 19740 19740 19740 0
251 20250318 153200 2932667600 19740 19740 19740 19740 0
252 20250318 153100 2932667600 19740 19740 19740 19740 0
253 20250318 153000 2932667600 19740 19740 19740 19740 1446
254 20250318 152900 2904123560 19750 19750 19750 19750 0
255 20250318 152800 2904123560 19750 19750 19750 19750 0
256 20250318 152700 2904123560 19750 19750 19750 19750 0
257 20250318 152600 2904123560 19750 19750 19750 19750 0
258 20250318 152500 2904123560 19750 19750 19750 19750 0
259 20250318 152400 2904123560 19750 19750 19750 19750 0
260 20250318 152300 2904123560 19750 19750 19750 19750 0
261 20250318 152200 2904123560 19750 19750 19750 19750 0
262 20250318 152100 2904123560 19750 19750 19750 19750 0
263 20250318 152000 2904123560 19750 19750 19750 19750 0
264 20250318 151900 2904123560 19750 19740 19750 19720 77
265 20250318 151800 2902603370 19750 19740 19750 19740 16
266 20250318 151700 2902287480 19750 19720 19750 19720 423
267 20250318 151600 2893935600 19750 19770 19770 19740 657
268 20250318 151500 2880951250 19780 19790 19790 19780 71
269 20250318 151400 2879546810 19780 19780 19780 19780 29
270 20250318 151300 2878973190 19780 19800 19800 19780 35
271 20250318 151200 2878280440 19780 19800 19800 19780 198
272 20250318 151100 2874363880 19790 19790 19790 19790 500
273 20250318 151000 2864468880 19800 19790 19800 19790 52
274 20250318 150900 2863439740 19790 19800 19800 19790 100
275 20250318 150800 2861460280 19800 19800 19800 19790 71
276 20250318 150700 2860054490 19820 19800 19820 19800 11
277 20250318 150600 2859836670 19820 19780 19830 19780 53
278 20250318 150500 2858786050 19770 19760 19770 19760 361
279 20250318 150400 2851652330 19750 19760 19760 19750 40
280 20250318 150300 2850862240 19790 19760 19820 19760 113
281 20250318 150200 2848629210 19770 19760 19790 19760 258
282 20250318 150100 2843526040 19740 19750 19750 19740 45
283 20250318 150000 2842637310 19750 19750 19750 19730 521
284 20250318 145900 2832349920 19750 19750 19750 19750 6
285 20250318 145800 2832231420 19730 19760 19760 19730 241
286 20250318 145700 2827471970 19750 19770 19800 19740 866
287 20250318 145600 2810337770 19750 19740 19760 19740 1169
288 20250318 145500 2787250590 19760 19780 19780 19760 172
289 20250318 145400 2783849580 19770 19830 19840 19760 1429
290 20250318 145300 2755558700 19840 19800 19850 19800 492
291 20250318 145200 2745804950 19810 19850 19850 19800 1259
292 20250318 145100 2720847240 19880 19850 19890 19840 600
293 20250318 145000 2708935930 19850 19890 19890 19830 1674
294 20250318 144900 2675685520 19890 19870 19890 19860 1720
295 20250318 144800 2641503970 19820 19820 19870 19820 880
296 20250318 144700 2624037470 19800 19840 19880 19780 1995
297 20250318 144600 2584470200 19840 19840 19860 19810 1082
298 20250318 144500 2563001620 19840 19780 19840 19780 954
299 20250318 144400 2544102980 19780 19770 19820 19760 823
300 20250318 144300 2527809610 19770 19800 19810 19770 1220
301 20250318 144200 2503664770 19800 19800 19800 19790 723
302 20250318 144100 2489350570 19800 19790 19800 19750 873
303 20250318 144000 2472074280 19790 19750 19790 19750 727
304 20250318 143900 2457692160 19750 19730 19780 19720 1441
305 20250318 143800 2429252640 19730 19730 19730 19720 872
306 20250318 143700 2412048090 19730 19720 19730 19710 1568
307 20250318 143600 2381128500 19720 19730 19730 19720 674
308 20250318 143500 2367830590 19730 19740 19740 19720 887
309 20250318 143400 2350326020 19740 19750 19750 19730 1172
310 20250318 143300 2327181150 19790 19780 19790 19750 773
311 20250318 143200 2311904470 19760 19780 19790 19760 836
312 20250318 143100 2295367270 19790 19760 19790 19720 1113
313 20250318 143000 2273359570 19780 19780 19780 19760 726
314 20250318 142900 2259000210 19780 19770 19780 19760 860
315 20250318 142800 2241994420 19770 19760 19780 19760 711
316 20250318 142700 2227936750 19780 19760 19780 19750 766
317 20250318 142600 2212786770 19780 19770 19780 19750 801
318 20250318 142500 2196948940 19770 19760 19770 19750 700
319 20250318 142400 2183111700 19760 19740 19770 19740 777
320 20250318 142300 2167757610 19760 19760 19770 19750 766
321 20250318 142200 2152621460 19760 19750 19760 19740 734
322 20250318 142100 2138119740 19760 19750 19760 19740 652
323 20250318 142000 2125237000 19760 19740 19760 19730 808
324 20250318 141900 2109280410 19750 19750 19750 19730 726
325 20250318 141800 2094941990 19750 19740 19750 19730 742
326 20250318 141700 2080290310 19750 19740 19750 19740 800
327 20250318 141600 2064491930 19750 19740 19750 19740 793
328 20250318 141500 2048832160 19740 19740 19740 19740 640
329 20250318 141400 2036198560 19750 19730 19750 19730 770
330 20250318 141300 2021000890 19740 19730 19740 19720 1029
331 20250318 141200 2000697120 19740 19720 19740 19720 718
332 20250318 141100 1986533200 19720 19700 19730 19700 1166
333 20250318 141000 1963540365 19680 19710 19710 19680 797
334 20250318 140900 1947843185 19700 19730 19730 19700 216
335 20250318 140800 1943583875 19730 19710 19730 19710 465
336 20250318 140700 1934411690 19720 19710 19720 19710 469
337 20250318 140600 1925163720 19720 19700 19720 19680 650
338 20250318 140500 1912357970 19720 19710 19720 19700 466
339 20250318 140400 1903173190 19710 19710 19710 19700 508
340 20250318 140300 1893160560 19710 19710 19730 19700 386
341 20250318 140200 1885550660 19720 19710 19720 19700 596
342 20250318 140100 1873803740 19710 19710 19720 19700 553
343 20250318 140000 1862903395 19710 19720 19720 19710 493
344 20250318 135900 1853185515 19720 19710 19720 19710 765
345 20250318 135800 1838105565 19720 19710 19720 19700 631
346 20250318 135700 1825666960 19710 19720 19720 19710 467
347 20250318 135600 1816460190 19720 19720 19720 19720 534
348 20250318 135500 1805929710 19720 19720 19720 19710 595
349 20250318 135400 1794196605 19720 19720 19730 19720 369
350 20250318 135300 1786917125 19720 19710 19720 19700 518
351 20250318 135200 1776702835 19720 19710 19730 19710 466
352 20250318 135100 1767512825 19720 19730 19730 19710 424
353 20250318 135000 1759150705 19730 19720 19730 19720 536
354 20250318 134900 1748579245 19710 19710 19720 19710 461
355 20250318 134800 1739488965 19720 19710 19720 19700 439
356 20250318 134700 1730836580 19710 19700 19720 19700 535
357 20250318 134600 1720290510 19710 19700 19710 19700 471
358 20250318 134500 1711009060 19710 19710 19720 19700 432
359 20250318 134400 1702495775 19710 19710 19720 19700 2370
360 20250318 134300 1655793835 19710 19700 19720 19690 1867
361 20250318 134200 1619011585 19700 19690 19700 19680 360
362 20250318 134100 1611921095 19680 19690 19700 19680 474
363 20250318 134000 1602588755 19690 19690 19720 19680 1409
364 20250318 133900 1574832025 19700 19690 19720 19650 2730
365 20250318 133800 1521115435 19700 19770 19770 19690 2313
366 20250318 133700 1475529930 19720 19710 19780 19640 3235
367 20250318 133600 1411790320 19690 19690 19790 19630 2517
368 20250318 133500 1362170720 19640 19630 19710 19620 3999
369 20250318 133400 1283522215 19620 19620 19640 19620 821
370 20250318 133300 1267408625 19630 19630 19630 19630 46
371 20250318 133200 1266505645 19630 19620 19630 19620 142
372 20250318 133100 1263718255 19610 19620 19620 19610 115
373 20250318 133000 1261462025 19620 19610 19620 19610 39
374 20250318 132900 1260696875 19620 19620 19620 19610 101
375 20250318 132800 1258715585 19620 19610 19630 19610 181
376 20250318 132700 1255164370 19610 19620 19620 19610 59
377 20250318 132600 1254006820 19610 19620 19620 19600 99
378 20250318 132500 1252065410 19590 19620 19630 19590 229
379 20250318 132400 1247575055 19620 19620 19630 19620 55
380 20250318 132300 1246495895 19620 19620 19630 19600 145
381 20250318 132200 1243651495 19620 19640 19640 19620 38
382 20250318 132100 1242905665 19620 19630 19640 19610 103
383 20250318 132000 1240883585 19630 19630 19630 19630 88
384 20250318 131900 1239156145 19630 19625 19630 19625 112
385 20250318 131800 1236957590 19620 19640 19640 19620 48
386 20250318 131700 1236015220 19640 19620 19640 19620 233
387 20250318 131600 1231440600 19640 19630 19640 19630 96
388 20250318 131500 1229555920 19630 19630 19630 19625 85
389 20250318 131400 1227887375 19630 19640 19640 19630 158
390 20250318 131300 1224785645 19640 19630 19640 19620 81
391 20250318 131200 1223195585 19630 19630 19630 19620 73
392 20250318 131100 1221762640 19630 19630 19630 19630 93
393 20250318 131000 1219937050 19630 19630 19630 19630 143
394 20250318 130900 1217129960 19630 19630 19630 19620 179
395 20250318 130800 1213616220 19630 19630 19630 19630 35
396 20250318 130700 1212929170 19630 19620 19630 19620 67
397 20250318 130600 1211614570 19610 19620 19620 19610 166
398 20250318 130500 1208357660 19600 19600 19610 19600 16
399 20250318 130400 1208044040 19610 19610 19610 19600 291
400 20250318 130300 1202338330 19610 19610 19620 19600 100
401 20250318 130200 1200377120 19610 19600 19620 19600 141
402 20250318 130100 1197611670 19600 19610 19610 19600 75
403 20250318 130000 1196140940 19610 19600 19610 19600 80
404 20250318 125900 1194572240 19600 19610 19610 19590 67
405 20250318 125800 1193258470 19610 19600 19610 19580 170
406 20250318 125700 1189927110 19600 19600 19610 19600 82
407 20250318 125600 1188319690 19600 19600 19620 19580 23
408 20250318 125500 1187869010 19620 19590 19620 19590 657
409 20250318 125400 1174997000 19600 19600 19600 19590 279
410 20250318 125300 1169529770 19600 19600 19600 19600 33
411 20250318 125200 1168882970 19590 19600 19600 19590 223
412 20250318 125100 1164512225 19600 19600 19600 19590 201
413 20250318 125000 1160572925 19600 19590 19600 19590 72
414 20250318 124900 1159161775 19590 19590 19600 19580 79
415 20250318 124800 1157613555 19600 19580 19600 19580 167
416 20250318 124700 1154342115 19580 19590 19590 19580 576
417 20250318 124600 1143063305 19590 19600 19600 19580 125
418 20250318 124500 1140613845 19610 19590 19620 19590 94
419 20250318 124400 1138771120 19600 19600 19600 19590 88
420 20250318 124300 1137046340 19600 19600 19600 19590 163
421 20250318 124200 1133852110 19600 19600 19600 19590 110
422 20250318 124100 1131696145 19600 19600 19600 19600 111
423 20250318 124000 1129520545 19600 19600 19600 19600 635
424 20250318 123900 1117074545 19600 19590 19600 19580 227
425 20250318 123800 1112628105 19600 19590 19600 19580 37
426 20250318 123700 1111902995 19580 19590 19600 19580 201
427 20250318 123600 1107965445 19590 19585 19590 19585 141
428 20250318 123500 1105203260 19590 19590 19590 19590 36
429 20250318 123400 1104498020 19590 19580 19600 19580 59
430 20250318 123300 1103342230 19580 19580 19590 19570 217
431 20250318 123200 1099092930 19590 19590 19590 19590 89
432 20250318 123100 1097349420 19590 19580 19600 19580 93
433 20250318 123000 1095527540 19590 19585 19590 19580 158
434 20250318 122900 1092433340 19585 19585 19590 19585 91
435 20250318 122800 1090650680 19590 19590 19590 19590 116
436 20250318 122700 1088378240 19590 19590 19590 19590 120
437 20250318 122600 1086027440 19590 19590 19590 19580 93
438 20250318 122500 1084205610 19590 19580 19590 19580 40
439 20250318 122400 1083422020 19590 19590 19590 19580 114
440 20250318 122300 1081188920 19580 19590 19590 19580 53
441 20250318 122200 1080150710 19600 19600 19600 19590 109
442 20250318 122100 1078014515 19600 19600 19600 19600 123
443 20250318 122000 1075603715 19590 19570 19590 19570 197
444 20250318 121900 1071748215 19600 19600 19600 19580 200
445 20250318 121800 1067830255 19600 19590 19600 19590 174
446 20250318 121700 1064420045 19600 19590 19600 19580 97
447 20250318 121600 1062519915 19600 19610 19610 19590 105
448 20250318 121500 1060461275 19610 19610 19610 19600 140
449 20250318 121400 1057716295 19610 19600 19610 19600 23
450 20250318 121300 1057265455 19610 19620 19620 19600 143
451 20250318 121200 1054461035 19620 19600 19620 19595 67
452 20250318 121100 1053147820 19600 19580 19600 19580 137
453 20250318 121000 1050463870 19580 19560 19600 19560 85
454 20250318 120900 1048801110 19550 19600 19600 19550 593
455 20250318 120800 1037198435 19600 19610 19610 19600 11
456 20250318 120700 1036982805 19610 19610 19610 19610 172
457 20250318 120600 1033609885 19610 19610 19610 19610 151
458 20250318 120500 1030648775 19610 19610 19610 19610 17
459 20250318 120400 1030315405 19610 19610 19610 19610 63
460 20250318 120300 1029079975 19610 19600 19610 19600 159
461 20250318 120200 1025962875 19595 19590 19610 19590 54
462 20250318 120100 1024904500 19610 19590 19610 19580 98
463 20250318 120000 1022984430 19620 19550 19620 19550 1092
464 20250318 115900 1001623810 19550 19600 19600 19550 727
465 20250318 115800 987397435 19610 19610 19610 19610 116
466 20250318 115700 985122675 19610 19590 19610 19590 89
467 20250318 115600 983377515 19610 19610 19610 19580 201
468 20250318 115500 979438920 19610 19600 19610 19590 84
469 20250318 115400 977792270 19600 19580 19600 19580 25
470 20250318 115300 977302540 19580 19590 19590 19580 47
471 20250318 115200 976382220 19590 19580 19590 19570 179
472 20250318 115100 972876920 19580 19600 19600 19550 312
473 20250318 115000 966772370 19610 19620 19620 19600 37
474 20250318 114900 966046770 19610 19610 19620 19600 148
475 20250318 114800 963144405 19610 19600 19610 19600 120
476 20250318 114700 960791235 19600 19600 19620 19600 69
477 20250318 114600 959438215 19600 19610 19620 19590 31
478 20250318 114500 958830395 19610 19590 19620 19590 123
479 20250318 114400 956417895 19590 19590 19610 19590 54
480 20250318 114300 955359955 19580 19600 19620 19560 266
481 20250318 114200 950153405 19580 19570 19580 19560 115
482 20250318 114100 947903535 19580 19600 19600 19570 402
483 20250318 114000 940036085 19610 19610 19620 19600 214
484 20250318 113900 935838845 19610 19610 19610 19600 80
485 20250318 113800 934270060 19610 19610 19610 19600 134
486 20250318 113700 931643420 19610 19630 19640 19610 282
487 20250318 113600 926108100 19630 19620 19640 19620 186
488 20250318 113500 922456935 19620 19630 19630 19620 68
489 20250318 113400 921122515 19620 19610 19620 19610 195
490 20250318 113300 917296665 19610 19610 19610 19600 94
491 20250318 113200 915453675 19610 19620 19620 19610 74
492 20250318 113100 914001835 19620 19630 19630 19610 138
493 20250318 113000 911293865 19610 19630 19630 19610 108
494 20250318 112900 909174015 19630 19620 19630 19620 77
495 20250318 112800 907662900 19620 19610 19620 19610 129
496 20250318 112700 905132680 19610 19620 19620 19610 98
497 20250318 112600 903210650 19620 19630 19630 19610 48
498 20250318 112500 902268875 19630 19630 19630 19610 307
499 20250318 112400 896245405 19620 19620 19620 19610 17
500 20250318 112300 895911985 19630 19620 19630 19620 64
501 20250318 112200 894656225 19620 19610 19620 19610 154
502 20250318 112100 891635835 19610 19600 19610 19600 122
503 20250318 112000 889243455 19610 19610 19610 19610 55
504 20250318 111900 888164905 19610 19600 19610 19600 117
505 20250318 111800 885871200 19600 19590 19600 19590 571
506 20250318 111700 874682040 19590 19590 19590 19590 36
507 20250318 111600 873976800 19600 19580 19600 19580 113
508 20250318 111500 871762905 19580 19590 19590 19570 292
509 20250318 111400 866048035 19580 19560 19590 19560 96
510 20250318 111300 864168845 19570 19560 19590 19560 302
511 20250318 111200 858258640 19570 19590 19600 19560 187
512 20250318 111100 854598300 19590 19590 19600 19590 13
513 20250318 111000 854343610 19580 19600 19600 19580 364
514 20250318 110900 847212700 19600 19590 19600 19590 57
515 20250318 110800 846095510 19590 19600 19610 19590 82
516 20250318 110700 844488440 19600 19600 19600 19590 317
517 20250318 110600 838275860 19600 19590 19600 19590 147
518 20250318 110500 835395305 19590 19600 19600 19580 66
519 20250318 110400 834102655 19600 19590 19600 19590 222
520 20250318 110300 829753295 19580 19580 19590 19575 191
521 20250318 110200 826013470 19590 19590 19590 19580 80
522 20250318 110100 824446320 19590 19580 19590 19580 250
523 20250318 110000 819548930 19580 19570 19580 19570 10
524 20250318 105900 819353150 19570 19570 19590 19560 40
525 20250318 105800 818570120 19580 19570 19590 19570 166
526 20250318 105700 815320140 19570 19580 19590 19560 101
527 20250318 105600 813343340 19570 19580 19580 19570 30
528 20250318 105500 812755975 19580 19550 19580 19540 156
529 20250318 105400 809703675 19560 19560 19570 19550 85
530 20250318 105300 808040985 19560 19580 19580 19560 116
531 20250318 105200 805770390 19590 19580 19590 19570 201
532 20250318 105100 801834740 19580 19590 19590 19570 24
533 20250318 105000 801364850 19590 19580 19590 19580 30
534 20250318 104900 800777220 19590 19570 19590 19570 162
535 20250318 104800 797606340 19570 19560 19570 19560 121
536 20250318 104700 795238890 19550 19560 19560 19540 65
537 20250318 104600 793968180 19560 19550 19560 19530 597
538 20250318 104500 782305875 19550 19540 19550 19540 359
539 20250318 104400 775287465 19540 19540 19540 19540 270
540 20250318 104300 770011665 19540 19540 19540 19530 171
541 20250318 104200 766670420 19540 19530 19540 19530 15
542 20250318 104100 766377360 19540 19570 19570 19540 362
543 20250318 104000 759300970 19570 19560 19570 19550 265
544 20250318 103900 754119030 19560 19550 19570 19550 191
545 20250318 103800 750384010 19540 19580 19590 19520 941
546 20250318 103700 731995000 19590 19560 19590 19510 570
547 20250318 103600 720855120 19550 19550 19560 19540 452
548 20250318 103500 712019340 19550 19580 19580 19550 423
549 20250318 103400 703746600 19590 19580 19590 19580 110
550 20250318 103300 701591970 19590 19580 19600 19580 125
551 20250318 103200 699142745 19580 19580 19580 19580 11
552 20250318 103100 698927365 19590 19580 19590 19580 158
553 20250318 103000 695832815 19580 19570 19580 19560 333
554 20250318 102900 689317655 19570 19580 19590 19570 26
555 20250318 102800 688808635 19590 19580 19590 19570 146
556 20250318 102700 685949495 19570 19570 19580 19570 945
557 20250318 102600 667447365 19560 19570 19570 19550 660
558 20250318 102500 654536505 19570 19550 19570 19550 183
559 20250318 102400 650956535 19560 19575 19580 19560 227
560 20250318 102300 646515710 19580 19580 19580 19580 4
561 20250318 102200 646437390 19580 19570 19580 19560 180
562 20250318 102100 642914070 19570 19580 19580 19570 159
563 20250318 102000 639801960 19580 19590 19590 19580 136
564 20250318 101900 637137765 19600 19590 19600 19590 164
565 20250318 101800 633923435 19590 19620 19620 19590 193
566 20250318 101700 630138575 19620 19620 19620 19610 90
567 20250318 101600 628372995 19620 19570 19620 19570 425
568 20250318 101500 620045035 19570 19580 19590 19570 84
569 20250318 101400 618400445 19580 19580 19590 19570 126
570 20250318 101300 615933585 19570 19580 19590 19570 156
571 20250318 101200 612879515 19580 19570 19590 19570 50
572 20250318 101100 611900505 19570 19580 19590 19570 207
573 20250318 101000 607846645 19580 19590 19590 19580 191
574 20250318 100900 604106715 19600 19590 19600 19580 486
575 20250318 100800 594587160 19590 19580 19590 19570 89
576 20250318 100700 592845070 19580 19570 19580 19560 155
577 20250318 100600 589811310 19570 19560 19570 19560 75
578 20250318 100500 588343590 19570 19580 19580 19570 101
579 20250318 100400 586366710 19570 19560 19570 19560 57
580 20250318 100300 585251290 19560 19560 19560 19550 260
581 20250318 100200 580165740 19560 19570 19570 19560 147
582 20250318 100100 577288990 19560 19570 19570 19560 97
583 20250318 100000 575391540 19560 19540 19560 19540 60
584 20250318 095900 574218440 19550 19550 19560 19540 439
585 20250318 095800 565635650 19550 19550 19550 19540 68
586 20250318 095700 564306260 19550 19550 19550 19540 118
587 20250318 095600 561999370 19550 19550 19570 19550 1384
588 20250318 095500 534927950 19550 19530 19550 19530 554
589 20250318 095400 524107260 19530 19530 19530 19510 333
590 20250318 095300 517606060 19530 19500 19550 19500 1978
591 20250318 095200 479003760 19510 19550 19550 19510 1129
592 20250318 095100 456962720 19540 19470 19560 19470 1550
593 20250318 095000 426710880 19470 19460 19470 19460 92
594 20250318 094900 424920510 19460 19460 19470 19460 851
595 20250318 094800 408360020 19460 19480 19480 19460 996
596 20250318 094700 388977000 19480 19470 19480 19470 491
597 20250318 094600 379414040 19470 19480 19500 19470 422
598 20250318 094500 371196570 19480 19500 19500 19480 300
599 20250318 094400 365349820 19500 19500 19500 19500 12
600 20250318 094300 365115820 19500 19490 19500 19490 1143
601 20250318 094200 342834550 19490 19490 19490 19480 210
602 20250318 094100 338742060 19490 19490 19500 19490 99
603 20250318 094000 336812540 19490 19500 19510 19490 1159
604 20250318 093900 314221720 19510 19520 19520 19510 427
605 20250318 093800 305890920 19510 19500 19520 19480 296
606 20250318 093700 300119830 19500 19510 19510 19490 394
607 20250318 093600 292437230 19500 19490 19500 19460 448
608 20250318 093500 283712960 19490 19500 19500 19490 41
609 20250318 093400 282913710 19490 19530 19530 19490 1183
610 20250318 093300 259840580 19530 19540 19550 19530 77
611 20250318 093200 258336700 19540 19530 19540 19530 107
612 20250318 093100 256246930 19540 19550 19550 19540 54
613 20250318 093000 255191650 19550 19560 19560 19550 53
614 20250318 092900 254154990 19560 19530 19560 19530 15
615 20250318 092800 253861800 19530 19560 19560 19530 416
616 20250318 092700 245732470 19560 19570 19570 19560 225
617 20250318 092600 241331370 19580 19570 19580 19540 106
618 20250318 092500 239258460 19580 19560 19580 19560 8
619 20250318 092400 239101900 19560 19560 19570 19520 2580
620 20250318 092300 188704650 19570 19580 19600 19570 131
621 20250318 092200 186139590 19580 19560 19580 19550 123
622 20250318 092100 183734050 19570 19560 19580 19540 837
623 20250318 092000 167370830 19560 19510 19560 19490 727
624 20250318 091900 153193850 19540 19520 19540 19500 801
625 20250318 091800 137571950 19510 19520 19520 19500 301
626 20250318 091700 131699590 19520 19520 19540 19520 505
627 20250318 091600 121837640 19550 19540 19550 19520 409
628 20250318 091500 113852240 19570 19580 19590 19540 617
629 20250318 091400 101787060 19570 19560 19570 19560 437
630 20250318 091300 93235780 19560 19540 19560 19540 124
631 20250318 091200 90812200 19540 19550 19550 19520 102
632 20250318 091100 88819980 19540 19540 19550 19530 117
633 20250318 091000 86534060 19540 19570 19570 19510 203
634 20250318 090900 82567590 19560 19520 19560 19500 619
635 20250318 090800 70487050 19520 19580 19580 19510 848
636 20250318 090700 53916770 19580 19580 19620 19580 350
637 20250318 090600 47062050 19580 19640 19640 19550 1289
638 20250318 090500 21833340 19640 19620 19640 19600 187
639 20250318 090400 18166990 19620 19650 19650 19620 24
640 20250318 090300 17695580 19650 19630 19650 19630 135
641 20250318 090200 15044060 19630 19590 19630 19570 133
642 20250318 090100 12437860 19620 19550 19640 19550 133
643 20250318 090000 9834190 19650 19650 19650 19530 501