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

733
286940/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,211100,349634285,19530,19530,19530,19530,187
20250318,211000,349634285,19530,19530,19530,19530,0
20250318,210900,349634285,19530,19530,19530,19530,0
20250318,210800,349634285,19530,19530,19530,19530,0
20250318,210700,349634285,19530,19530,19530,19530,0
20250318,210600,349634285,19530,19530,19530,19530,0
20250318,210500,349634285,19530,19530,19530,19530,0
20250318,210400,349634285,19530,19530,19530,19530,0
20250318,210300,349634285,19530,19530,19530,19530,0
20250318,210200,349634285,19530,19530,19530,19530,0
20250318,210100,349634285,19530,19530,19530,19530,0
20250318,210000,349634285,19530,19530,19530,19530,0
20250318,205900,349634285,19530,19530,19530,19530,0
20250318,205800,349634285,19530,19530,19530,19530,0
20250318,205700,349634285,19530,19530,19530,19530,0
20250318,205600,349634285,19530,19530,19530,19530,0
20250318,205500,349634285,19530,19530,19530,19530,0
20250318,205400,349634285,19530,19530,19530,19530,0
20250318,205300,349634285,19530,19530,19530,19530,0
20250318,205200,349634285,19530,19530,19530,19530,0
20250318,205100,349634285,19530,19530,19530,19530,0
20250318,205000,349634285,19530,19530,19530,19530,0
20250318,204900,349634285,19530,19530,19530,19530,0
20250318,204800,349634285,19530,19530,19530,19530,0
20250318,204700,349634285,19530,19530,19530,19530,0
20250318,204600,349634285,19530,19530,19530,19530,0
20250318,204500,349634285,19530,19530,19530,19530,0
20250318,204400,349634285,19530,19530,19530,19530,0
20250318,204300,349634285,19530,19530,19530,19530,0
20250318,204200,349634285,19530,19530,19530,19530,0
20250318,204100,349634285,19530,19530,19530,19530,187
20250318,204000,349634285,19530,19530,19530,19530,0
20250318,203900,349634285,19530,19530,19530,19530,0
20250318,203800,349634285,19530,19530,19530,19530,0
20250318,203700,349634285,19530,19530,19530,19530,0
20250318,203600,349634285,19530,19530,19530,19530,0
20250318,203500,349634285,19530,19530,19530,19530,0
20250318,203400,349634285,19530,19530,19530,19530,0
20250318,203300,349634285,19530,19530,19530,19530,0
20250318,203200,349634285,19530,19530,19530,19530,0
20250318,203100,349634285,19530,19530,19530,19530,0
20250318,203000,349634285,19530,19530,19530,19530,0
20250318,202900,349634285,19530,19530,19530,19530,0
20250318,202800,349634285,19530,19530,19530,19530,0
20250318,202700,349634285,19530,19530,19530,19530,0
20250318,202600,349634285,19530,19530,19530,19530,0
20250318,202500,349634285,19530,19530,19530,19530,0
20250318,202400,349634285,19530,19530,19530,19530,0
20250318,202300,349634285,19530,19530,19530,19530,0
20250318,202200,349634285,19530,19530,19530,19530,0
20250318,202100,349634285,19530,19530,19530,19530,0
20250318,202000,349634285,19530,19530,19530,19530,0
20250318,201900,349634285,19530,19530,19530,19530,0
20250318,201800,349634285,19530,19530,19530,19530,0
20250318,201700,349634285,19530,19530,19530,19530,0
20250318,201600,349634285,19530,19530,19530,19530,0
20250318,201500,349634285,19530,19530,19530,19530,0
20250318,201400,349634285,19530,19530,19530,19530,0
20250318,201300,349634285,19530,19530,19530,19530,0
20250318,201200,349634285,19530,19530,19530,19530,0
20250318,201100,349634285,19530,19530,19530,19530,187
20250318,201000,349634285,19530,19530,19530,19530,0
20250318,200900,349634285,19530,19530,19530,19530,0
20250318,200800,349634285,19530,19530,19530,19530,0
20250318,200700,349634285,19530,19530,19530,19530,0
20250318,200600,349634285,19530,19530,19530,19530,0
20250318,200500,349634285,19530,19530,19530,19530,0
20250318,200400,349634285,19530,19530,19530,19530,0
20250318,200300,349634285,19530,19530,19530,19530,0
20250318,200200,349634285,19530,19530,19530,19530,0
20250318,200100,349634285,19530,19530,19530,19530,0
20250318,200000,349634285,19530,19530,19530,19530,0
20250318,195900,349634285,19530,19530,19530,19530,0
20250318,195800,349634285,19530,19530,19530,19530,0
20250318,195700,349634285,19530,19530,19530,19530,0
20250318,195600,349634285,19530,19530,19530,19530,0
20250318,195500,349634285,19530,19530,19530,19530,0
20250318,195400,349634285,19530,19530,19530,19530,0
20250318,195300,349634285,19530,19530,19530,19530,0
20250318,195200,349634285,19530,19530,19530,19530,0
20250318,195100,349634285,19530,19530,19530,19530,0
20250318,195000,349634285,19530,19530,19530,19530,0
20250318,194900,349634285,19530,19530,19530,19530,0
20250318,194800,349634285,19530,19530,19530,19530,0
20250318,194700,349634285,19530,19530,19530,19530,0
20250318,194600,349634285,19530,19530,19530,19530,0
20250318,194500,349634285,19530,19530,19530,19530,0
20250318,194400,349634285,19530,19530,19530,19530,0
20250318,194300,349634285,19530,19530,19530,19530,0
20250318,194200,349634285,19530,19530,19530,19530,0
20250318,194100,349634285,19530,19530,19530,19530,187
20250318,194000,349634285,19530,19530,19530,19530,0
20250318,193900,349634285,19530,19530,19530,19530,0
20250318,193800,349634285,19530,19530,19530,19530,0
20250318,193700,349634285,19530,19530,19530,19530,0
20250318,193600,349634285,19530,19530,19530,19530,0
20250318,193500,349634285,19530,19530,19530,19530,0
20250318,193400,349634285,19530,19530,19530,19530,0
20250318,193300,349634285,19530,19530,19530,19530,0
20250318,193200,349634285,19530,19530,19530,19530,0
20250318,193100,349634285,19530,19530,19530,19530,0
20250318,193000,349634285,19530,19530,19530,19530,0
20250318,192900,349634285,19530,19530,19530,19530,0
20250318,192800,349634285,19530,19530,19530,19530,0
20250318,192700,349634285,19530,19530,19530,19530,0
20250318,192600,349634285,19530,19530,19530,19530,0
20250318,192500,349634285,19530,19530,19530,19530,0
20250318,192400,349634285,19530,19530,19530,19530,0
20250318,192300,349634285,19530,19530,19530,19530,0
20250318,192200,349634285,19530,19530,19530,19530,0
20250318,192100,349634285,19530,19530,19530,19530,0
20250318,192000,349634285,19530,19530,19530,19530,0
20250318,191900,349634285,19530,19530,19530,19530,0
20250318,191800,349634285,19530,19530,19530,19530,0
20250318,191700,349634285,19530,19530,19530,19530,0
20250318,191600,349634285,19530,19530,19530,19530,0
20250318,191500,349634285,19530,19530,19530,19530,0
20250318,191400,349634285,19530,19530,19530,19530,0
20250318,191300,349634285,19530,19530,19530,19530,0
20250318,191200,349634285,19530,19530,19530,19530,0
20250318,191100,349634285,19530,19530,19530,19530,187
20250318,191000,349634285,19530,19530,19530,19530,0
20250318,190900,349634285,19530,19530,19530,19530,0
20250318,190800,349634285,19530,19530,19530,19530,0
20250318,190700,349634285,19530,19530,19530,19530,0
20250318,190600,349634285,19530,19530,19530,19530,0
20250318,190500,349634285,19530,19530,19530,19530,0
20250318,190400,349634285,19530,19530,19530,19530,0
20250318,190300,349634285,19530,19530,19530,19530,0
20250318,190200,349634285,19530,19530,19530,19530,0
20250318,190100,349634285,19530,19530,19530,19530,0
20250318,190000,349634285,19530,19530,19530,19530,0
20250318,185900,349634285,19530,19530,19530,19530,0
20250318,185800,349634285,19530,19530,19530,19530,0
20250318,185700,349634285,19530,19530,19530,19530,0
20250318,185600,349634285,19530,19530,19530,19530,0
20250318,185500,349634285,19530,19530,19530,19530,0
20250318,185400,349634285,19530,19530,19530,19530,0
20250318,185300,349634285,19530,19530,19530,19530,0
20250318,185200,349634285,19530,19530,19530,19530,0
20250318,185100,349634285,19530,19530,19530,19530,0
20250318,185000,349634285,19530,19530,19530,19530,0
20250318,184900,349634285,19530,19530,19530,19530,0
20250318,184800,349634285,19530,19530,19530,19530,0
20250318,184700,349634285,19530,19530,19530,19530,0
20250318,184600,349634285,19530,19530,19530,19530,0
20250318,184500,349634285,19530,19530,19530,19530,0
20250318,184400,349634285,19530,19530,19530,19530,0
20250318,184300,349634285,19530,19530,19530,19530,0
20250318,184200,349634285,19530,19530,19530,19530,0
20250318,184100,349634285,19530,19530,19530,19530,187
20250318,184000,349634285,19530,19530,19530,19530,0
20250318,183900,349634285,19530,19530,19530,19530,0
20250318,183800,349634285,19530,19530,19530,19530,0
20250318,183700,349634285,19530,19530,19530,19530,0
20250318,183600,349634285,19530,19530,19530,19530,0
20250318,183500,349634285,19530,19530,19530,19530,0
20250318,183400,349634285,19530,19530,19530,19530,0
20250318,183300,349634285,19530,19530,19530,19530,0
20250318,183200,349634285,19530,19530,19530,19530,0
20250318,183100,349634285,19530,19530,19530,19530,0
20250318,183000,349634285,19530,19530,19530,19530,0
20250318,182900,349634285,19530,19530,19530,19530,0
20250318,182800,349634285,19530,19530,19530,19530,0
20250318,182700,349634285,19530,19530,19530,19530,0
20250318,182600,349634285,19530,19530,19530,19530,0
20250318,182500,349634285,19530,19530,19530,19530,0
20250318,182400,349634285,19530,19530,19530,19530,0
20250318,182300,349634285,19530,19530,19530,19530,0
20250318,182200,349634285,19530,19530,19530,19530,0
20250318,182100,349634285,19530,19530,19530,19530,0
20250318,182000,349634285,19530,19530,19530,19530,0
20250318,181900,349634285,19530,19530,19530,19530,0
20250318,181800,349634285,19530,19530,19530,19530,0
20250318,181700,349634285,19530,19530,19530,19530,0
20250318,181600,349634285,19530,19530,19530,19530,0
20250318,181500,349634285,19530,19530,19530,19530,0
20250318,181400,349634285,19530,19530,19530,19530,0
20250318,181300,349634285,19530,19530,19530,19530,0
20250318,181200,349634285,19530,19530,19530,19530,0
20250318,181100,349634285,19530,19530,19530,19530,187
20250318,181000,349634285,19530,19530,19530,19530,0
20250318,180900,349634285,19530,19530,19530,19530,0
20250318,180800,349634285,19530,19530,19530,19530,0
20250318,180700,349634285,19530,19530,19530,19530,0
20250318,180600,349634285,19530,19530,19530,19530,0
20250318,180500,349634285,19530,19530,19530,19530,0
20250318,180400,349634285,19530,19530,19530,19530,0
20250318,180300,349634285,19530,19530,19530,19530,0
20250318,180200,349634285,19530,19530,19530,19530,0
20250318,180100,349634285,19530,19530,19530,19530,0
20250318,180000,349634285,19530,19530,19530,19530,0
20250318,175900,349634285,19530,19530,19530,19530,0
20250318,175800,349634285,19530,19530,19530,19530,0
20250318,175700,349634285,19530,19530,19530,19530,0
20250318,175600,349634285,19530,19530,19530,19530,0
20250318,175500,349634285,19530,19530,19530,19530,0
20250318,175400,349634285,19530,19530,19530,19530,0
20250318,175300,349634285,19530,19530,19530,19530,0
20250318,175200,349634285,19530,19530,19530,19530,0
20250318,175100,349634285,19530,19530,19530,19530,0
20250318,175000,349634285,19530,19530,19530,19530,0
20250318,174900,349634285,19530,19530,19530,19530,0
20250318,174800,349634285,19530,19530,19530,19530,0
20250318,174700,349634285,19530,19530,19530,19530,0
20250318,174600,349634285,19530,19530,19530,19530,0
20250318,174500,349634285,19530,19530,19530,19530,0
20250318,174400,349634285,19530,19530,19530,19530,0
20250318,174300,349634285,19530,19530,19530,19530,0
20250318,174200,349634285,19530,19530,19530,19530,0
20250318,174100,349634285,19530,19530,19530,19530,187
20250318,174000,349634285,19530,19530,19530,19530,0
20250318,173900,349634285,19530,19530,19530,19530,0
20250318,173800,349634285,19530,19530,19530,19530,0
20250318,173700,349634285,19530,19530,19530,19530,0
20250318,173600,349634285,19530,19530,19530,19530,0
20250318,173500,349634285,19530,19530,19530,19530,0
20250318,173400,349634285,19530,19530,19530,19530,0
20250318,173300,349634285,19530,19530,19530,19530,0
20250318,173200,349634285,19530,19530,19530,19530,0
20250318,173100,349634285,19530,19530,19530,19530,0
20250318,173000,349634285,19530,19530,19530,19530,0
20250318,172900,349634285,19530,19530,19530,19530,0
20250318,172800,349634285,19530,19530,19530,19530,0
20250318,172700,349634285,19530,19530,19530,19530,0
20250318,172600,349634285,19530,19530,19530,19530,0
20250318,172500,349634285,19530,19530,19530,19530,0
20250318,172400,349634285,19530,19530,19530,19530,0
20250318,172300,349634285,19530,19530,19530,19530,0
20250318,172200,349634285,19530,19530,19530,19530,0
20250318,172100,349634285,19530,19530,19530,19530,0
20250318,172000,349634285,19530,19530,19530,19530,0
20250318,171900,349634285,19530,19530,19530,19530,0
20250318,171800,349634285,19530,19530,19530,19530,0
20250318,171700,349634285,19530,19530,19530,19530,0
20250318,171600,349634285,19530,19530,19530,19530,0
20250318,171500,349634285,19530,19530,19530,19530,0
20250318,171400,349634285,19530,19530,19530,19530,0
20250318,171300,349634285,19530,19530,19530,19530,0
20250318,171200,349634285,19530,19530,19530,19530,0
20250318,171100,349634285,19530,19530,19530,19530,187
20250318,171000,349634285,19530,19530,19530,19530,0
20250318,170900,349634285,19530,19530,19530,19530,0
20250318,170800,349634285,19530,19530,19530,19530,0
20250318,170700,349634285,19530,19530,19530,19530,0
20250318,170600,349634285,19530,19530,19530,19530,0
20250318,170500,349634285,19530,19530,19530,19530,0
20250318,170400,349634285,19530,19530,19530,19530,0
20250318,170300,349634285,19530,19530,19530,19530,0
20250318,170200,349634285,19530,19530,19530,19530,0
20250318,170100,349634285,19530,19530,19530,19530,0
20250318,170000,349634285,19530,19530,19530,19530,0
20250318,165900,349634285,19530,19530,19530,19530,0
20250318,165800,349634285,19530,19530,19530,19530,0
20250318,165700,349634285,19530,19530,19530,19530,0
20250318,165600,349634285,19530,19530,19530,19530,0
20250318,165500,349634285,19530,19530,19530,19530,0
20250318,165400,349634285,19530,19530,19530,19530,0
20250318,165300,349634285,19530,19530,19530,19530,0
20250318,165200,349634285,19530,19530,19530,19530,0
20250318,165100,349634285,19530,19530,19530,19530,0
20250318,165000,349634285,19530,19530,19530,19530,0
20250318,164900,349634285,19530,19530,19530,19530,0
20250318,164800,349634285,19530,19530,19530,19530,0
20250318,164700,349634285,19530,19530,19530,19530,0
20250318,164600,349634285,19530,19530,19530,19530,0
20250318,164500,349634285,19530,19530,19530,19530,0
20250318,164400,349634285,19530,19530,19530,19530,0
20250318,164300,349634285,19530,19530,19530,19530,0
20250318,164200,349634285,19530,19530,19530,19530,0
20250318,164100,349634285,19530,19530,19530,19530,187
20250318,164000,349634285,19530,19530,19530,19530,0
20250318,163900,349634285,19530,19530,19530,19530,0
20250318,163800,349634285,19530,19530,19530,19530,0
20250318,163700,349634285,19530,19530,19530,19530,0
20250318,163600,349634285,19530,19530,19530,19530,0
20250318,163500,349634285,19530,19530,19530,19530,0
20250318,163400,349634285,19530,19530,19530,19530,0
20250318,163300,349634285,19530,19530,19530,19530,0
20250318,163200,349634285,19530,19530,19530,19530,0
20250318,163100,349634285,19530,19530,19530,19530,0
20250318,163000,349634285,19530,19530,19530,19530,0
20250318,162900,349634285,19530,19530,19530,19530,0
20250318,162800,349634285,19530,19530,19530,19530,0
20250318,162700,349634285,19530,19530,19530,19530,0
20250318,162600,349634285,19530,19530,19530,19530,0
20250318,162500,349634285,19530,19530,19530,19530,0
20250318,162400,349634285,19530,19530,19530,19530,0
20250318,162300,349634285,19530,19530,19530,19530,0
20250318,162200,349634285,19530,19530,19530,19530,0
20250318,162100,349634285,19530,19530,19530,19530,0
20250318,162000,349634285,19530,19530,19530,19530,0
20250318,161900,349634285,19530,19530,19530,19530,0
20250318,161800,349634285,19530,19530,19530,19530,0
20250318,161700,349634285,19530,19530,19530,19530,0
20250318,161600,349634285,19530,19530,19530,19530,0
20250318,161500,349634285,19530,19530,19530,19530,0
20250318,161400,349634285,19530,19530,19530,19530,0
20250318,161300,349634285,19530,19530,19530,19530,0
20250318,161200,349634285,19530,19530,19530,19530,0
20250318,161100,349634285,19530,19530,19530,19530,187
20250318,161000,349634285,19530,19530,19530,19530,0
20250318,160900,349634285,19530,19530,19530,19530,0
20250318,160800,349634285,19530,19530,19530,19530,0
20250318,160700,349634285,19530,19530,19530,19530,0
20250318,160600,349634285,19530,19530,19530,19530,0
20250318,160500,349634285,19530,19530,19530,19530,0
20250318,160400,349634285,19530,19530,19530,19530,0
20250318,160300,349634285,19530,19530,19530,19530,0
20250318,160200,349634285,19530,19530,19530,19530,0
20250318,160100,349634285,19530,19530,19530,19530,0
20250318,160000,349634285,19530,19530,19530,19530,0
20250318,155900,349634285,19530,19530,19530,19530,0
20250318,155800,349634285,19530,19530,19530,19530,0
20250318,155700,349634285,19530,19530,19530,19530,0
20250318,155600,349634285,19530,19530,19530,19530,0
20250318,155500,349634285,19530,19530,19530,19530,0
20250318,155400,349634285,19530,19530,19530,19530,0
20250318,155300,349634285,19530,19530,19530,19530,0
20250318,155200,349634285,19530,19530,19530,19530,0
20250318,155100,349634285,19530,19530,19530,19530,0
20250318,155000,349634285,19530,19530,19530,19530,0
20250318,154900,349634285,19530,19530,19530,19530,0
20250318,154800,349634285,19530,19530,19530,19530,0
20250318,154700,349634285,19530,19530,19530,19530,0
20250318,154600,349634285,19530,19530,19530,19530,0
20250318,154500,349634285,19530,19530,19530,19530,0
20250318,154400,349634285,19530,19530,19530,19530,0
20250318,154300,349634285,19530,19530,19530,19530,0
20250318,154200,349634285,19530,19530,19530,19530,0
20250318,154100,349634285,19530,19530,19530,19530,187
20250318,154000,349634285,19530,19530,19530,19530,0
20250318,153900,349634285,19530,19530,19530,19530,0
20250318,153800,349634285,19530,19530,19530,19530,0
20250318,153700,349634285,19530,19530,19530,19530,0
20250318,153600,349634285,19530,19530,19530,19530,0
20250318,153500,349634285,19530,19530,19530,19530,0
20250318,153400,349634285,19530,19530,19530,19530,0
20250318,153300,349634285,19530,19530,19530,19530,0
20250318,153200,349634285,19530,19530,19530,19530,0
20250318,153100,349634285,19530,19530,19530,19530,0
20250318,153000,349634285,19530,19530,19530,19530,187
20250318,152900,345982175,19530,19530,19530,19530,0
20250318,152800,345982175,19530,19530,19530,19530,0
20250318,152700,345982175,19530,19530,19530,19530,0
20250318,152600,345982175,19530,19530,19530,19530,0
20250318,152500,345982175,19530,19530,19530,19530,0
20250318,152400,345982175,19530,19530,19530,19530,0
20250318,152300,345982175,19530,19530,19530,19530,0
20250318,152200,345982175,19530,19530,19530,19530,0
20250318,152100,345982175,19530,19530,19530,19530,0
20250318,152000,345982175,19530,19530,19530,19530,0
20250318,151900,345982175,19530,19530,19530,19530,10
20250318,151800,345786875,19560,19560,19560,19560,1
20250318,151700,345767315,19580,19580,19580,19580,0
20250318,151600,345767315,19580,19580,19580,19580,0
20250318,151500,345767315,19580,19580,19580,19580,0
20250318,151400,345767315,19580,19580,19580,19580,1
20250318,151300,345747735,19530,19530,19530,19530,70
20250318,151200,344380635,19540,19550,19550,19540,27
20250318,151100,343853045,19580,19560,19580,19540,36
20250318,151000,343149485,19580,19560,19580,19560,9
20250318,150900,342973285,19590,19590,19590,19590,0
20250318,150800,342973285,19590,19590,19590,19590,0
20250318,150700,342973285,19590,19590,19590,19590,1
20250318,150600,342953695,19580,19580,19580,19580,561
20250318,150500,331969315,19580,19580,19580,19580,11
20250318,150400,331753935,19590,19590,19590,19590,23
20250318,150300,331303365,19580,19580,19580,19580,0
20250318,150200,331303365,19580,19580,19580,19580,227
20250318,150100,326858705,19580,19580,19580,19580,0
20250318,150000,326858705,19580,19580,19580,19580,52
20250318,145900,325840545,19580,19580,19580,19580,1
20250318,145800,325820965,19550,19550,19550,19550,0
20250318,145700,325820965,19550,19550,19550,19550,43
20250318,145600,324980315,19590,19550,19590,19550,8
20250318,145500,324823875,19590,19550,19590,19550,124
20250318,145400,322399635,19570,19570,19570,19570,12
20250318,145300,322164795,19590,19590,19590,19590,0
20250318,145200,322164795,19590,19590,19590,19590,0
20250318,145100,322164795,19590,19590,19590,19590,0
20250318,145000,322164795,19590,19590,19590,19590,0
20250318,144900,322164795,19590,19590,19590,19590,0
20250318,144800,322164795,19590,19590,19590,19590,0
20250318,144700,322164795,19590,19590,19590,19590,0
20250318,144600,322164795,19590,19590,19590,19590,0
20250318,144500,322164795,19590,19590,19590,19590,2
20250318,144400,322125615,19550,19550,19550,19550,2
20250318,144300,322086515,19550,19550,19550,19550,0
20250318,144200,322086515,19550,19550,19550,19550,0
20250318,144100,322086515,19550,19550,19550,19550,0
20250318,144000,322086515,19550,19550,19550,19550,1
20250318,143900,322066965,19530,19530,19530,19530,0
20250318,143800,322066965,19530,19530,19530,19530,0
20250318,143700,322066965,19530,19530,19530,19530,0
20250318,143600,322066965,19530,19530,19530,19530,0
20250318,143500,322066965,19530,19530,19530,19530,0
20250318,143400,322066965,19530,19530,19530,19530,0
20250318,143300,322066965,19530,19530,19530,19530,0
20250318,143200,322066965,19530,19530,19530,19530,0
20250318,143100,322066965,19530,19530,19530,19530,0
20250318,143000,322066965,19530,19530,19530,19530,0
20250318,142900,322066965,19530,19530,19530,19530,0
20250318,142800,322066965,19530,19530,19530,19530,0
20250318,142700,322066965,19530,19530,19530,19530,0
20250318,142600,322066965,19530,19530,19530,19530,0
20250318,142500,322066965,19530,19530,19530,19530,0
20250318,142400,322066965,19530,19530,19530,19530,1
20250318,142300,322047435,19530,19530,19530,19530,0
20250318,142200,322047435,19530,19530,19530,19530,50
20250318,142100,321070935,19530,19530,19530,19530,0
20250318,142000,321070935,19530,19530,19530,19530,0
20250318,141900,321070935,19530,19530,19530,19530,0
20250318,141800,321070935,19530,19530,19530,19530,0
20250318,141700,321070935,19530,19530,19530,19530,0
20250318,141600,321070935,19530,19530,19530,19530,0
20250318,141500,321070935,19530,19530,19530,19530,0
20250318,141400,321070935,19530,19530,19530,19530,0
20250318,141300,321070935,19530,19530,19530,19530,0
20250318,141200,321070935,19530,19530,19530,19530,0
20250318,141100,321070935,19530,19530,19530,19530,4
20250318,141000,320992815,19610,19610,19610,19610,0
20250318,140900,320992815,19610,19610,19610,19610,0
20250318,140800,320992815,19610,19610,19610,19610,0
20250318,140700,320992815,19610,19610,19610,19610,1
20250318,140600,320973205,19600,19600,19600,19600,0
20250318,140500,320973205,19600,19600,19600,19600,0
20250318,140400,320973205,19600,19600,19600,19600,0
20250318,140300,320973205,19600,19600,19600,19600,0
20250318,140200,320973205,19600,19600,19600,19600,3
20250318,140100,320914405,19520,19520,19520,19520,0
20250318,140000,320914405,19520,19520,19520,19520,0
20250318,135900,320914405,19520,19530,19530,19520,380
20250318,135800,313496785,19540,19570,19570,19540,320
20250318,135700,307237095,19570,19570,19570,19570,0
20250318,135600,307237095,19570,19570,19570,19570,0
20250318,135500,307237095,19570,19570,19570,19570,1
20250318,135400,307217525,19600,19600,19600,19600,1
20250318,135300,307197925,19570,19570,19570,19570,0
20250318,135200,307197925,19570,19570,19570,19570,39
20250318,135100,306434695,19570,19570,19570,19570,6
20250318,135000,306317275,19570,19570,19570,19570,4
20250318,134900,306238995,19560,19560,19560,19560,39
20250318,134800,305476155,19560,19560,19560,19560,0
20250318,134700,305476155,19560,19560,19560,19560,2
20250318,134600,305437035,19560,19600,19600,19560,226
20250318,134500,301014075,19600,19600,19600,19600,0
20250318,134400,301014075,19600,19600,19600,19600,0
20250318,134300,301014075,19600,19600,19600,19600,4
20250318,134200,300935675,19600,19600,19600,19600,0
20250318,134100,300935675,19600,19600,19600,19600,0
20250318,134000,300935675,19600,19600,19600,19600,0
20250318,133900,300935675,19600,19600,19600,19600,0
20250318,133800,300935675,19600,19600,19600,19600,0
20250318,133700,300935675,19600,19600,19600,19600,0
20250318,133600,300935675,19600,19590,19600,19580,60
20250318,133500,299760745,19610,19610,19610,19610,0
20250318,133400,299760745,19610,19610,19610,19610,0
20250318,133300,299760745,19610,19610,19610,19610,2
20250318,133200,299721525,19610,19610,19610,19610,0
20250318,133100,299721525,19610,19610,19610,19610,1
20250318,133000,299701915,19610,19610,19610,19610,0
20250318,132900,299701915,19610,19610,19610,19610,0
20250318,132800,299701915,19610,19610,19610,19610,1
20250318,132700,299682305,19610,19610,19610,19610,2
20250318,132600,299643085,19610,19610,19610,19610,0
20250318,132500,299643085,19610,19610,19610,19610,1
20250318,132400,299623475,19560,19570,19570,19560,283
20250318,132300,294087835,19580,19600,19600,19580,433
20250318,132200,285609225,19610,19610,19610,19610,0
20250318,132100,285609225,19610,19610,19610,19610,10
20250318,132000,285413125,19610,19620,19620,19610,16
20250318,131900,285099335,19630,19640,19640,19630,66
20250318,131800,283803745,19640,19640,19640,19640,0
20250318,131700,283803745,19640,19640,19640,19640,0
20250318,131600,283803745,19640,19640,19640,19640,0
20250318,131500,283803745,19640,19640,19640,19640,0
20250318,131400,283803745,19640,19640,19640,19640,0
20250318,131300,283803745,19640,19640,19640,19640,0
20250318,131200,283803745,19640,19640,19640,19640,0
20250318,131100,283803745,19640,19640,19640,19640,0
20250318,131000,283803745,19640,19640,19640,19640,0
20250318,130900,283803745,19640,19640,19640,19640,1
20250318,130800,283784105,19630,19630,19630,19630,18
20250318,130700,283430765,19640,19640,19640,19640,3
20250318,130600,283371845,19650,19650,19650,19650,0
20250318,130500,283371845,19650,19650,19650,19650,0
20250318,130400,283371845,19650,19650,19650,19650,0
20250318,130300,283371845,19650,19650,19650,19650,0
20250318,130200,283371845,19650,19650,19650,19650,0
20250318,130100,283371845,19650,19650,19650,19650,0
20250318,130000,283371845,19650,19650,19650,19650,5
20250318,125900,283273595,19650,19650,19650,19650,0
20250318,125800,283273595,19650,19650,19650,19650,0
20250318,125700,283273595,19650,19650,19650,19650,0
20250318,125600,283273595,19650,19650,19650,19650,33
20250318,125500,282625145,19660,19660,19660,19660,56
20250318,125400,281524185,19680,19680,19680,19680,0
20250318,125300,281524185,19680,19680,19680,19680,0
20250318,125200,281524185,19680,19680,19680,19680,0
20250318,125100,281524185,19680,19680,19680,19680,0
20250318,125000,281524185,19680,19680,19680,19680,0
20250318,124900,281524185,19680,19680,19680,19680,199
20250318,124800,277607865,19680,19680,19680,19680,0
20250318,124700,277607865,19680,19680,19680,19680,0
20250318,124600,277607865,19680,19680,19680,19680,0
20250318,124500,277607865,19680,19680,19680,19680,0
20250318,124400,277607865,19680,19680,19680,19680,0
20250318,124300,277607865,19680,19680,19680,19680,0
20250318,124200,277607865,19680,19680,19680,19680,1
20250318,124100,277588185,19660,19660,19660,19660,0
20250318,124000,277588185,19660,19660,19660,19660,0
20250318,123900,277588185,19660,19660,19660,19660,0
20250318,123800,277588185,19660,19660,19660,19660,300
20250318,123700,271690185,19660,19660,19660,19660,3
20250318,123600,271631205,19660,19660,19660,19660,0
20250318,123500,271631205,19660,19660,19660,19660,0
20250318,123400,271631205,19660,19660,19660,19660,0
20250318,123300,271631205,19660,19660,19660,19660,180
20250318,123200,268092405,19590,19590,19590,19590,0
20250318,123100,268092405,19590,19590,19590,19590,0
20250318,123000,268092405,19590,19640,19640,19590,129
20250318,122900,265563735,19650,19650,19650,19650,1
20250318,122800,265544085,19660,19660,19660,19660,0
20250318,122700,265544085,19660,19660,19660,19660,0
20250318,122600,265544085,19660,19660,19660,19660,0
20250318,122500,265544085,19660,19660,19660,19660,0
20250318,122400,265544085,19660,19660,19660,19660,12
20250318,122300,265308165,19660,19660,19660,19660,9
20250318,122200,265131225,19650,19650,19650,19650,0
20250318,122100,265131225,19650,19650,19650,19650,0
20250318,122000,265131225,19650,19650,19650,19650,5
20250318,121900,265032975,19650,19650,19650,19650,5
20250318,121800,264934725,19650,19650,19650,19650,1
20250318,121700,264915075,19650,19650,19650,19650,2
20250318,121600,264875775,19650,19650,19650,19650,0
20250318,121500,264875775,19650,19650,19650,19650,0
20250318,121400,264875775,19650,19650,19650,19650,0
20250318,121300,264875775,19650,19650,19650,19650,0
20250318,121200,264875775,19650,19650,19650,19650,1
20250318,121100,264856125,19660,19660,19660,19660,0
20250318,121000,264856125,19660,19660,19660,19660,1
20250318,120900,264836465,19600,19600,19600,19600,0
20250318,120800,264836465,19600,19600,19600,19600,0
20250318,120700,264836465,19600,19600,19600,19600,0
20250318,120600,264836465,19600,19600,19600,19600,0
20250318,120500,264836465,19600,19600,19600,19600,0
20250318,120400,264836465,19600,19600,19600,19600,0
20250318,120300,264836465,19600,19600,19600,19600,0
20250318,120200,264836465,19600,19600,19600,19600,0
20250318,120100,264836465,19600,19600,19600,19600,0
20250318,120000,264836465,19600,19600,19600,19600,0
20250318,115900,264836465,19600,19600,19600,19600,0
20250318,115800,264836465,19600,19600,19600,19600,0
20250318,115700,264836465,19600,19600,19600,19600,0
20250318,115600,264836465,19600,19600,19600,19600,0
20250318,115500,264836465,19600,19600,19600,19600,1
20250318,115400,264816865,19650,19610,19650,19600,147
20250318,115300,261934725,19610,19610,19610,19610,1
20250318,115200,261915115,19650,19640,19650,19610,192
20250318,115100,258148015,19650,19650,19650,19650,0
20250318,115000,258148015,19650,19650,19650,19650,0
20250318,114900,258148015,19650,19650,19650,19650,3
20250318,114800,258089065,19650,19650,19650,19650,8
20250318,114700,257931865,19680,19680,19680,19680,0
20250318,114600,257931865,19680,19680,19680,19680,0
20250318,114500,257931865,19680,19680,19680,19680,0
20250318,114400,257931865,19680,19680,19690,19680,31
20250318,114300,257321755,19650,19650,19650,19650,0
20250318,114200,257321755,19650,19650,19650,19650,0
20250318,114100,257321755,19650,19650,19650,19650,0
20250318,114000,257321755,19650,19650,19650,19650,0
20250318,113900,257321755,19650,19650,19650,19650,0
20250318,113800,257321755,19650,19650,19650,19650,0
20250318,113700,257321755,19650,19650,19650,19650,0
20250318,113600,257321755,19650,19650,19650,19650,0
20250318,113500,257321755,19650,19650,19650,19650,0
20250318,113400,257321755,19650,19650,19650,19650,0
20250318,113300,257321755,19650,19650,19650,19650,0
20250318,113200,257321755,19650,19650,19650,19650,0
20250318,113100,257321755,19650,19650,19650,19650,0
20250318,113000,257321755,19650,19650,19650,19650,0
20250318,112900,257321755,19650,19650,19650,19650,0
20250318,112800,257321755,19650,19650,19650,19650,0
20250318,112700,257321755,19650,19650,19650,19650,0
20250318,112600,257321755,19650,19650,19650,19650,0
20250318,112500,257321755,19650,19650,19650,19650,100
20250318,112400,255356755,19650,19660,19660,19650,595
20250318,112300,243663965,19660,19660,19660,19660,0
20250318,112200,243663965,19660,19660,19660,19660,0
20250318,112100,243663965,19660,19680,19680,19660,10
20250318,112000,243467255,19730,19730,19730,19730,0
20250318,111900,243467255,19730,19730,19730,19730,0
20250318,111800,243467255,19730,19730,19730,19730,0
20250318,111700,243467255,19730,19680,19730,19680,7
20250318,111600,243329445,19730,19730,19730,19730,0
20250318,111500,243329445,19730,19730,19730,19730,0
20250318,111400,243329445,19730,19730,19730,19730,0
20250318,111300,243329445,19730,19730,19730,19730,0
20250318,111200,243329445,19730,19730,19730,19730,146
20250318,111100,240448865,19730,19730,19730,19730,171
20250318,111000,237075035,19730,19730,19730,19730,2
20250318,110900,237035575,19730,19730,19730,19730,1
20250318,110800,237015845,19720,19710,19720,19710,12
20250318,110700,236779315,19680,19680,19680,19680,0
20250318,110600,236779315,19680,19680,19680,19680,7
20250318,110500,236641555,19690,19690,19690,19690,0
20250318,110400,236641555,19690,19700,19700,19690,685
20250318,110300,223148775,19710,19720,19720,19710,24
20250318,110200,222675725,19750,19750,19750,19750,0
20250318,110100,222675725,19750,19750,19750,19750,0
20250318,110000,222675725,19750,19750,19750,19750,0
20250318,105900,222675725,19750,19750,19750,19750,0
20250318,105800,222675725,19750,19750,19750,19750,0
20250318,105700,222675725,19750,19750,19750,19750,0
20250318,105600,222675725,19750,19750,19750,19750,0
20250318,105500,222675725,19750,19750,19750,19750,0
20250318,105400,222675725,19750,19750,19750,19750,0
20250318,105300,222675725,19750,19740,19750,19740,341
20250318,105200,215944075,19740,19740,19740,19740,300
20250318,105100,210022075,19750,19740,19750,19740,151
20250318,105000,207041135,19740,19740,19740,19740,10
20250318,104900,206843735,19730,19730,19730,19730,60
20250318,104800,205659935,19730,19730,19730,19730,0
20250318,104700,205659935,19730,19730,19730,19730,1
20250318,104600,205640205,19700,19700,19700,19700,9
20250318,104500,205462905,19740,19740,19740,19740,0
20250318,104400,205462905,19740,19740,19740,19740,0
20250318,104300,205462905,19740,19740,19740,19740,35
20250318,104200,204772005,19740,19740,19740,19740,0
20250318,104100,204772005,19740,19740,19740,19740,0
20250318,104000,204772005,19740,19740,19740,19740,0
20250318,103900,204772005,19740,19740,19740,19740,0
20250318,103800,204772005,19740,19740,19740,19740,0
20250318,103700,204772005,19740,19690,19740,19690,30
20250318,103600,204181255,19690,19690,19690,19690,11
20250318,103500,203964665,19740,19740,19740,19740,49
20250318,103400,202997405,19680,19680,19680,19680,0
20250318,103300,202997405,19680,19680,19680,19680,0
20250318,103200,202997405,19680,19690,19690,19680,138
20250318,103100,200280215,19690,19690,19690,19690,1
20250318,103000,200260525,19690,19690,19690,19690,1
20250318,102900,200240835,19700,19700,19700,19700,101
20250318,102800,198251135,19740,19740,19740,19740,0
20250318,102700,198251135,19740,19740,19740,19740,0
20250318,102600,198251135,19740,19740,19740,19740,0
20250318,102500,198251135,19740,19740,19740,19740,96
20250318,102400,196356095,19700,19700,19700,19700,0
20250318,102300,196356095,19700,19710,19710,19700,20
20250318,102200,195962015,19710,19710,19710,19710,2
20250318,102100,195922595,19740,19740,19740,19740,2
20250318,102000,195883115,19700,19700,19700,19700,0
20250318,101900,195883115,19700,19700,19700,19700,0
20250318,101800,195883115,19700,19700,19700,19700,0
20250318,101700,195883115,19700,19690,19700,19690,2
20250318,101600,195843725,19700,19700,19700,19700,61
20250318,101500,194642025,19710,19710,19710,19710,2
20250318,101400,194602605,19720,19720,19720,19720,1
20250318,101300,194582885,19750,19760,19760,19750,85
20250318,101200,192903305,19800,19800,19800,19800,1
20250318,101100,192883505,19810,19800,19810,19800,106
20250318,101000,190784205,19800,19770,19800,19770,30
20250318,100900,190190535,19770,19770,19770,19770,50
20250318,100800,189202035,19750,19750,19750,19750,20
20250318,100700,188807035,19750,19750,19750,19750,0
20250318,100600,188807035,19750,19750,19750,19750,0
20250318,100500,188807035,19750,19750,19750,19750,0
20250318,100400,188807035,19750,19750,19750,19750,132
20250318,100300,186200035,19770,19770,19770,19770,0
20250318,100200,186200035,19770,19770,19770,19770,2
20250318,100100,186160495,19760,19760,19760,19760,30
20250318,100000,185567695,19760,19730,19760,19730,1674
20250318,095900,152522155,19730,19720,19730,19720,67
20250318,095800,151200825,19720,19720,19720,19720,9
20250318,095700,151023345,19715,19720,19720,19715,26
20250318,095600,150510630,19720,19720,19720,19720,50
20250318,095500,149524630,19730,19730,19730,19730,0
20250318,095400,149524630,19730,19730,19730,19730,0
20250318,095300,149524630,19730,19730,19730,19730,0
20250318,095200,149524630,19730,19720,19730,19720,11
20250318,095100,149307700,19720,19720,19720,19720,0
20250318,095000,149307700,19720,19750,19750,19720,365
20250318,094900,142109140,19750,19750,19750,19750,4
20250318,094800,142030140,19750,19750,19750,19750,1
20250318,094700,142010390,19750,19750,19750,19750,301
20250318,094600,136065640,19750,19750,19750,19750,509
20250318,094500,126012890,19740,19700,19740,19700,1340
20250318,094400,99581320,19710,19710,19710,19710,0
20250318,094300,99581320,19710,19670,19720,19670,437
20250318,094200,90976690,19670,19670,19670,19670,0
20250318,094100,90976690,19670,19670,19670,19670,10
20250318,094000,90779990,19670,19670,19670,19670,1
20250318,093900,90760320,19640,19660,19660,19640,599
20250318,093800,78995860,19660,19640,19660,19640,535
20250318,093700,68482890,19640,19640,19640,19640,103
20250318,093600,66459970,19620,19610,19620,19610,61
20250318,093500,65263750,19610,19600,19610,19600,1037
20250318,093400,44934670,19600,19600,19610,19580,130
20250318,093300,42386990,19590,19590,19590,19590,5
20250318,093200,42289040,19590,19590,19590,19590,0
20250318,093100,42289040,19590,19590,19590,19590,20
20250318,093000,41897240,19560,19560,19560,19560,0
20250318,092900,41897240,19560,19560,19560,19560,0
20250318,092800,41897240,19560,19570,19570,19560,24
20250318,092700,41427650,19590,19590,19590,19590,0
20250318,092600,41427650,19590,19590,19590,19590,1
20250318,092500,41408060,19580,19580,19580,19580,0
20250318,092400,41408060,19580,19580,19580,19580,55
20250318,092300,40331160,19590,19580,19590,19580,95
20250318,092200,38470620,19580,19580,19580,19580,0
20250318,092100,38470620,19580,19580,19580,19580,30
20250318,092000,37883220,19580,19580,19580,19580,25
20250318,091900,37393720,19580,19580,19580,19580,70
20250318,091800,36023120,19580,19580,19580,19580,1
20250318,091700,36003540,19490,19490,19490,19490,0
20250318,091600,36003540,19490,19490,19490,19490,0
20250318,091500,36003540,19490,19500,19500,19490,9
20250318,091400,35828120,19490,19490,19490,19490,0
20250318,091300,35828120,19490,19490,19490,19490,1
20250318,091200,35808630,19610,19570,19610,19570,885
20250318,091100,18465900,19470,19510,19510,19470,289
20250318,091000,12836900,19500,19560,19560,19500,350
20250318,090900,6010100,19570,19570,19570,19570,5
20250318,090800,5912250,19580,19580,19580,19580,0
20250318,090700,5912250,19580,19580,19580,19580,0
20250318,090600,5912250,19580,19580,19580,19580,1
20250318,090500,5892670,19580,19550,19580,19550,158
20250318,090400,2801450,19560,19560,19560,19560,0
20250318,090300,2801450,19560,19590,19600,19560,84
20250318,090200,1156400,19600,19600,19600,19600,0
20250318,090100,1156400,19600,19600,19600,19600,0
20250318,090000,1156400,19600,19600,19600,19600,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 211100 349634285 19530 19530 19530 19530 187
3 20250318 211000 349634285 19530 19530 19530 19530 0
4 20250318 210900 349634285 19530 19530 19530 19530 0
5 20250318 210800 349634285 19530 19530 19530 19530 0
6 20250318 210700 349634285 19530 19530 19530 19530 0
7 20250318 210600 349634285 19530 19530 19530 19530 0
8 20250318 210500 349634285 19530 19530 19530 19530 0
9 20250318 210400 349634285 19530 19530 19530 19530 0
10 20250318 210300 349634285 19530 19530 19530 19530 0
11 20250318 210200 349634285 19530 19530 19530 19530 0
12 20250318 210100 349634285 19530 19530 19530 19530 0
13 20250318 210000 349634285 19530 19530 19530 19530 0
14 20250318 205900 349634285 19530 19530 19530 19530 0
15 20250318 205800 349634285 19530 19530 19530 19530 0
16 20250318 205700 349634285 19530 19530 19530 19530 0
17 20250318 205600 349634285 19530 19530 19530 19530 0
18 20250318 205500 349634285 19530 19530 19530 19530 0
19 20250318 205400 349634285 19530 19530 19530 19530 0
20 20250318 205300 349634285 19530 19530 19530 19530 0
21 20250318 205200 349634285 19530 19530 19530 19530 0
22 20250318 205100 349634285 19530 19530 19530 19530 0
23 20250318 205000 349634285 19530 19530 19530 19530 0
24 20250318 204900 349634285 19530 19530 19530 19530 0
25 20250318 204800 349634285 19530 19530 19530 19530 0
26 20250318 204700 349634285 19530 19530 19530 19530 0
27 20250318 204600 349634285 19530 19530 19530 19530 0
28 20250318 204500 349634285 19530 19530 19530 19530 0
29 20250318 204400 349634285 19530 19530 19530 19530 0
30 20250318 204300 349634285 19530 19530 19530 19530 0
31 20250318 204200 349634285 19530 19530 19530 19530 0
32 20250318 204100 349634285 19530 19530 19530 19530 187
33 20250318 204000 349634285 19530 19530 19530 19530 0
34 20250318 203900 349634285 19530 19530 19530 19530 0
35 20250318 203800 349634285 19530 19530 19530 19530 0
36 20250318 203700 349634285 19530 19530 19530 19530 0
37 20250318 203600 349634285 19530 19530 19530 19530 0
38 20250318 203500 349634285 19530 19530 19530 19530 0
39 20250318 203400 349634285 19530 19530 19530 19530 0
40 20250318 203300 349634285 19530 19530 19530 19530 0
41 20250318 203200 349634285 19530 19530 19530 19530 0
42 20250318 203100 349634285 19530 19530 19530 19530 0
43 20250318 203000 349634285 19530 19530 19530 19530 0
44 20250318 202900 349634285 19530 19530 19530 19530 0
45 20250318 202800 349634285 19530 19530 19530 19530 0
46 20250318 202700 349634285 19530 19530 19530 19530 0
47 20250318 202600 349634285 19530 19530 19530 19530 0
48 20250318 202500 349634285 19530 19530 19530 19530 0
49 20250318 202400 349634285 19530 19530 19530 19530 0
50 20250318 202300 349634285 19530 19530 19530 19530 0
51 20250318 202200 349634285 19530 19530 19530 19530 0
52 20250318 202100 349634285 19530 19530 19530 19530 0
53 20250318 202000 349634285 19530 19530 19530 19530 0
54 20250318 201900 349634285 19530 19530 19530 19530 0
55 20250318 201800 349634285 19530 19530 19530 19530 0
56 20250318 201700 349634285 19530 19530 19530 19530 0
57 20250318 201600 349634285 19530 19530 19530 19530 0
58 20250318 201500 349634285 19530 19530 19530 19530 0
59 20250318 201400 349634285 19530 19530 19530 19530 0
60 20250318 201300 349634285 19530 19530 19530 19530 0
61 20250318 201200 349634285 19530 19530 19530 19530 0
62 20250318 201100 349634285 19530 19530 19530 19530 187
63 20250318 201000 349634285 19530 19530 19530 19530 0
64 20250318 200900 349634285 19530 19530 19530 19530 0
65 20250318 200800 349634285 19530 19530 19530 19530 0
66 20250318 200700 349634285 19530 19530 19530 19530 0
67 20250318 200600 349634285 19530 19530 19530 19530 0
68 20250318 200500 349634285 19530 19530 19530 19530 0
69 20250318 200400 349634285 19530 19530 19530 19530 0
70 20250318 200300 349634285 19530 19530 19530 19530 0
71 20250318 200200 349634285 19530 19530 19530 19530 0
72 20250318 200100 349634285 19530 19530 19530 19530 0
73 20250318 200000 349634285 19530 19530 19530 19530 0
74 20250318 195900 349634285 19530 19530 19530 19530 0
75 20250318 195800 349634285 19530 19530 19530 19530 0
76 20250318 195700 349634285 19530 19530 19530 19530 0
77 20250318 195600 349634285 19530 19530 19530 19530 0
78 20250318 195500 349634285 19530 19530 19530 19530 0
79 20250318 195400 349634285 19530 19530 19530 19530 0
80 20250318 195300 349634285 19530 19530 19530 19530 0
81 20250318 195200 349634285 19530 19530 19530 19530 0
82 20250318 195100 349634285 19530 19530 19530 19530 0
83 20250318 195000 349634285 19530 19530 19530 19530 0
84 20250318 194900 349634285 19530 19530 19530 19530 0
85 20250318 194800 349634285 19530 19530 19530 19530 0
86 20250318 194700 349634285 19530 19530 19530 19530 0
87 20250318 194600 349634285 19530 19530 19530 19530 0
88 20250318 194500 349634285 19530 19530 19530 19530 0
89 20250318 194400 349634285 19530 19530 19530 19530 0
90 20250318 194300 349634285 19530 19530 19530 19530 0
91 20250318 194200 349634285 19530 19530 19530 19530 0
92 20250318 194100 349634285 19530 19530 19530 19530 187
93 20250318 194000 349634285 19530 19530 19530 19530 0
94 20250318 193900 349634285 19530 19530 19530 19530 0
95 20250318 193800 349634285 19530 19530 19530 19530 0
96 20250318 193700 349634285 19530 19530 19530 19530 0
97 20250318 193600 349634285 19530 19530 19530 19530 0
98 20250318 193500 349634285 19530 19530 19530 19530 0
99 20250318 193400 349634285 19530 19530 19530 19530 0
100 20250318 193300 349634285 19530 19530 19530 19530 0
101 20250318 193200 349634285 19530 19530 19530 19530 0
102 20250318 193100 349634285 19530 19530 19530 19530 0
103 20250318 193000 349634285 19530 19530 19530 19530 0
104 20250318 192900 349634285 19530 19530 19530 19530 0
105 20250318 192800 349634285 19530 19530 19530 19530 0
106 20250318 192700 349634285 19530 19530 19530 19530 0
107 20250318 192600 349634285 19530 19530 19530 19530 0
108 20250318 192500 349634285 19530 19530 19530 19530 0
109 20250318 192400 349634285 19530 19530 19530 19530 0
110 20250318 192300 349634285 19530 19530 19530 19530 0
111 20250318 192200 349634285 19530 19530 19530 19530 0
112 20250318 192100 349634285 19530 19530 19530 19530 0
113 20250318 192000 349634285 19530 19530 19530 19530 0
114 20250318 191900 349634285 19530 19530 19530 19530 0
115 20250318 191800 349634285 19530 19530 19530 19530 0
116 20250318 191700 349634285 19530 19530 19530 19530 0
117 20250318 191600 349634285 19530 19530 19530 19530 0
118 20250318 191500 349634285 19530 19530 19530 19530 0
119 20250318 191400 349634285 19530 19530 19530 19530 0
120 20250318 191300 349634285 19530 19530 19530 19530 0
121 20250318 191200 349634285 19530 19530 19530 19530 0
122 20250318 191100 349634285 19530 19530 19530 19530 187
123 20250318 191000 349634285 19530 19530 19530 19530 0
124 20250318 190900 349634285 19530 19530 19530 19530 0
125 20250318 190800 349634285 19530 19530 19530 19530 0
126 20250318 190700 349634285 19530 19530 19530 19530 0
127 20250318 190600 349634285 19530 19530 19530 19530 0
128 20250318 190500 349634285 19530 19530 19530 19530 0
129 20250318 190400 349634285 19530 19530 19530 19530 0
130 20250318 190300 349634285 19530 19530 19530 19530 0
131 20250318 190200 349634285 19530 19530 19530 19530 0
132 20250318 190100 349634285 19530 19530 19530 19530 0
133 20250318 190000 349634285 19530 19530 19530 19530 0
134 20250318 185900 349634285 19530 19530 19530 19530 0
135 20250318 185800 349634285 19530 19530 19530 19530 0
136 20250318 185700 349634285 19530 19530 19530 19530 0
137 20250318 185600 349634285 19530 19530 19530 19530 0
138 20250318 185500 349634285 19530 19530 19530 19530 0
139 20250318 185400 349634285 19530 19530 19530 19530 0
140 20250318 185300 349634285 19530 19530 19530 19530 0
141 20250318 185200 349634285 19530 19530 19530 19530 0
142 20250318 185100 349634285 19530 19530 19530 19530 0
143 20250318 185000 349634285 19530 19530 19530 19530 0
144 20250318 184900 349634285 19530 19530 19530 19530 0
145 20250318 184800 349634285 19530 19530 19530 19530 0
146 20250318 184700 349634285 19530 19530 19530 19530 0
147 20250318 184600 349634285 19530 19530 19530 19530 0
148 20250318 184500 349634285 19530 19530 19530 19530 0
149 20250318 184400 349634285 19530 19530 19530 19530 0
150 20250318 184300 349634285 19530 19530 19530 19530 0
151 20250318 184200 349634285 19530 19530 19530 19530 0
152 20250318 184100 349634285 19530 19530 19530 19530 187
153 20250318 184000 349634285 19530 19530 19530 19530 0
154 20250318 183900 349634285 19530 19530 19530 19530 0
155 20250318 183800 349634285 19530 19530 19530 19530 0
156 20250318 183700 349634285 19530 19530 19530 19530 0
157 20250318 183600 349634285 19530 19530 19530 19530 0
158 20250318 183500 349634285 19530 19530 19530 19530 0
159 20250318 183400 349634285 19530 19530 19530 19530 0
160 20250318 183300 349634285 19530 19530 19530 19530 0
161 20250318 183200 349634285 19530 19530 19530 19530 0
162 20250318 183100 349634285 19530 19530 19530 19530 0
163 20250318 183000 349634285 19530 19530 19530 19530 0
164 20250318 182900 349634285 19530 19530 19530 19530 0
165 20250318 182800 349634285 19530 19530 19530 19530 0
166 20250318 182700 349634285 19530 19530 19530 19530 0
167 20250318 182600 349634285 19530 19530 19530 19530 0
168 20250318 182500 349634285 19530 19530 19530 19530 0
169 20250318 182400 349634285 19530 19530 19530 19530 0
170 20250318 182300 349634285 19530 19530 19530 19530 0
171 20250318 182200 349634285 19530 19530 19530 19530 0
172 20250318 182100 349634285 19530 19530 19530 19530 0
173 20250318 182000 349634285 19530 19530 19530 19530 0
174 20250318 181900 349634285 19530 19530 19530 19530 0
175 20250318 181800 349634285 19530 19530 19530 19530 0
176 20250318 181700 349634285 19530 19530 19530 19530 0
177 20250318 181600 349634285 19530 19530 19530 19530 0
178 20250318 181500 349634285 19530 19530 19530 19530 0
179 20250318 181400 349634285 19530 19530 19530 19530 0
180 20250318 181300 349634285 19530 19530 19530 19530 0
181 20250318 181200 349634285 19530 19530 19530 19530 0
182 20250318 181100 349634285 19530 19530 19530 19530 187
183 20250318 181000 349634285 19530 19530 19530 19530 0
184 20250318 180900 349634285 19530 19530 19530 19530 0
185 20250318 180800 349634285 19530 19530 19530 19530 0
186 20250318 180700 349634285 19530 19530 19530 19530 0
187 20250318 180600 349634285 19530 19530 19530 19530 0
188 20250318 180500 349634285 19530 19530 19530 19530 0
189 20250318 180400 349634285 19530 19530 19530 19530 0
190 20250318 180300 349634285 19530 19530 19530 19530 0
191 20250318 180200 349634285 19530 19530 19530 19530 0
192 20250318 180100 349634285 19530 19530 19530 19530 0
193 20250318 180000 349634285 19530 19530 19530 19530 0
194 20250318 175900 349634285 19530 19530 19530 19530 0
195 20250318 175800 349634285 19530 19530 19530 19530 0
196 20250318 175700 349634285 19530 19530 19530 19530 0
197 20250318 175600 349634285 19530 19530 19530 19530 0
198 20250318 175500 349634285 19530 19530 19530 19530 0
199 20250318 175400 349634285 19530 19530 19530 19530 0
200 20250318 175300 349634285 19530 19530 19530 19530 0
201 20250318 175200 349634285 19530 19530 19530 19530 0
202 20250318 175100 349634285 19530 19530 19530 19530 0
203 20250318 175000 349634285 19530 19530 19530 19530 0
204 20250318 174900 349634285 19530 19530 19530 19530 0
205 20250318 174800 349634285 19530 19530 19530 19530 0
206 20250318 174700 349634285 19530 19530 19530 19530 0
207 20250318 174600 349634285 19530 19530 19530 19530 0
208 20250318 174500 349634285 19530 19530 19530 19530 0
209 20250318 174400 349634285 19530 19530 19530 19530 0
210 20250318 174300 349634285 19530 19530 19530 19530 0
211 20250318 174200 349634285 19530 19530 19530 19530 0
212 20250318 174100 349634285 19530 19530 19530 19530 187
213 20250318 174000 349634285 19530 19530 19530 19530 0
214 20250318 173900 349634285 19530 19530 19530 19530 0
215 20250318 173800 349634285 19530 19530 19530 19530 0
216 20250318 173700 349634285 19530 19530 19530 19530 0
217 20250318 173600 349634285 19530 19530 19530 19530 0
218 20250318 173500 349634285 19530 19530 19530 19530 0
219 20250318 173400 349634285 19530 19530 19530 19530 0
220 20250318 173300 349634285 19530 19530 19530 19530 0
221 20250318 173200 349634285 19530 19530 19530 19530 0
222 20250318 173100 349634285 19530 19530 19530 19530 0
223 20250318 173000 349634285 19530 19530 19530 19530 0
224 20250318 172900 349634285 19530 19530 19530 19530 0
225 20250318 172800 349634285 19530 19530 19530 19530 0
226 20250318 172700 349634285 19530 19530 19530 19530 0
227 20250318 172600 349634285 19530 19530 19530 19530 0
228 20250318 172500 349634285 19530 19530 19530 19530 0
229 20250318 172400 349634285 19530 19530 19530 19530 0
230 20250318 172300 349634285 19530 19530 19530 19530 0
231 20250318 172200 349634285 19530 19530 19530 19530 0
232 20250318 172100 349634285 19530 19530 19530 19530 0
233 20250318 172000 349634285 19530 19530 19530 19530 0
234 20250318 171900 349634285 19530 19530 19530 19530 0
235 20250318 171800 349634285 19530 19530 19530 19530 0
236 20250318 171700 349634285 19530 19530 19530 19530 0
237 20250318 171600 349634285 19530 19530 19530 19530 0
238 20250318 171500 349634285 19530 19530 19530 19530 0
239 20250318 171400 349634285 19530 19530 19530 19530 0
240 20250318 171300 349634285 19530 19530 19530 19530 0
241 20250318 171200 349634285 19530 19530 19530 19530 0
242 20250318 171100 349634285 19530 19530 19530 19530 187
243 20250318 171000 349634285 19530 19530 19530 19530 0
244 20250318 170900 349634285 19530 19530 19530 19530 0
245 20250318 170800 349634285 19530 19530 19530 19530 0
246 20250318 170700 349634285 19530 19530 19530 19530 0
247 20250318 170600 349634285 19530 19530 19530 19530 0
248 20250318 170500 349634285 19530 19530 19530 19530 0
249 20250318 170400 349634285 19530 19530 19530 19530 0
250 20250318 170300 349634285 19530 19530 19530 19530 0
251 20250318 170200 349634285 19530 19530 19530 19530 0
252 20250318 170100 349634285 19530 19530 19530 19530 0
253 20250318 170000 349634285 19530 19530 19530 19530 0
254 20250318 165900 349634285 19530 19530 19530 19530 0
255 20250318 165800 349634285 19530 19530 19530 19530 0
256 20250318 165700 349634285 19530 19530 19530 19530 0
257 20250318 165600 349634285 19530 19530 19530 19530 0
258 20250318 165500 349634285 19530 19530 19530 19530 0
259 20250318 165400 349634285 19530 19530 19530 19530 0
260 20250318 165300 349634285 19530 19530 19530 19530 0
261 20250318 165200 349634285 19530 19530 19530 19530 0
262 20250318 165100 349634285 19530 19530 19530 19530 0
263 20250318 165000 349634285 19530 19530 19530 19530 0
264 20250318 164900 349634285 19530 19530 19530 19530 0
265 20250318 164800 349634285 19530 19530 19530 19530 0
266 20250318 164700 349634285 19530 19530 19530 19530 0
267 20250318 164600 349634285 19530 19530 19530 19530 0
268 20250318 164500 349634285 19530 19530 19530 19530 0
269 20250318 164400 349634285 19530 19530 19530 19530 0
270 20250318 164300 349634285 19530 19530 19530 19530 0
271 20250318 164200 349634285 19530 19530 19530 19530 0
272 20250318 164100 349634285 19530 19530 19530 19530 187
273 20250318 164000 349634285 19530 19530 19530 19530 0
274 20250318 163900 349634285 19530 19530 19530 19530 0
275 20250318 163800 349634285 19530 19530 19530 19530 0
276 20250318 163700 349634285 19530 19530 19530 19530 0
277 20250318 163600 349634285 19530 19530 19530 19530 0
278 20250318 163500 349634285 19530 19530 19530 19530 0
279 20250318 163400 349634285 19530 19530 19530 19530 0
280 20250318 163300 349634285 19530 19530 19530 19530 0
281 20250318 163200 349634285 19530 19530 19530 19530 0
282 20250318 163100 349634285 19530 19530 19530 19530 0
283 20250318 163000 349634285 19530 19530 19530 19530 0
284 20250318 162900 349634285 19530 19530 19530 19530 0
285 20250318 162800 349634285 19530 19530 19530 19530 0
286 20250318 162700 349634285 19530 19530 19530 19530 0
287 20250318 162600 349634285 19530 19530 19530 19530 0
288 20250318 162500 349634285 19530 19530 19530 19530 0
289 20250318 162400 349634285 19530 19530 19530 19530 0
290 20250318 162300 349634285 19530 19530 19530 19530 0
291 20250318 162200 349634285 19530 19530 19530 19530 0
292 20250318 162100 349634285 19530 19530 19530 19530 0
293 20250318 162000 349634285 19530 19530 19530 19530 0
294 20250318 161900 349634285 19530 19530 19530 19530 0
295 20250318 161800 349634285 19530 19530 19530 19530 0
296 20250318 161700 349634285 19530 19530 19530 19530 0
297 20250318 161600 349634285 19530 19530 19530 19530 0
298 20250318 161500 349634285 19530 19530 19530 19530 0
299 20250318 161400 349634285 19530 19530 19530 19530 0
300 20250318 161300 349634285 19530 19530 19530 19530 0
301 20250318 161200 349634285 19530 19530 19530 19530 0
302 20250318 161100 349634285 19530 19530 19530 19530 187
303 20250318 161000 349634285 19530 19530 19530 19530 0
304 20250318 160900 349634285 19530 19530 19530 19530 0
305 20250318 160800 349634285 19530 19530 19530 19530 0
306 20250318 160700 349634285 19530 19530 19530 19530 0
307 20250318 160600 349634285 19530 19530 19530 19530 0
308 20250318 160500 349634285 19530 19530 19530 19530 0
309 20250318 160400 349634285 19530 19530 19530 19530 0
310 20250318 160300 349634285 19530 19530 19530 19530 0
311 20250318 160200 349634285 19530 19530 19530 19530 0
312 20250318 160100 349634285 19530 19530 19530 19530 0
313 20250318 160000 349634285 19530 19530 19530 19530 0
314 20250318 155900 349634285 19530 19530 19530 19530 0
315 20250318 155800 349634285 19530 19530 19530 19530 0
316 20250318 155700 349634285 19530 19530 19530 19530 0
317 20250318 155600 349634285 19530 19530 19530 19530 0
318 20250318 155500 349634285 19530 19530 19530 19530 0
319 20250318 155400 349634285 19530 19530 19530 19530 0
320 20250318 155300 349634285 19530 19530 19530 19530 0
321 20250318 155200 349634285 19530 19530 19530 19530 0
322 20250318 155100 349634285 19530 19530 19530 19530 0
323 20250318 155000 349634285 19530 19530 19530 19530 0
324 20250318 154900 349634285 19530 19530 19530 19530 0
325 20250318 154800 349634285 19530 19530 19530 19530 0
326 20250318 154700 349634285 19530 19530 19530 19530 0
327 20250318 154600 349634285 19530 19530 19530 19530 0
328 20250318 154500 349634285 19530 19530 19530 19530 0
329 20250318 154400 349634285 19530 19530 19530 19530 0
330 20250318 154300 349634285 19530 19530 19530 19530 0
331 20250318 154200 349634285 19530 19530 19530 19530 0
332 20250318 154100 349634285 19530 19530 19530 19530 187
333 20250318 154000 349634285 19530 19530 19530 19530 0
334 20250318 153900 349634285 19530 19530 19530 19530 0
335 20250318 153800 349634285 19530 19530 19530 19530 0
336 20250318 153700 349634285 19530 19530 19530 19530 0
337 20250318 153600 349634285 19530 19530 19530 19530 0
338 20250318 153500 349634285 19530 19530 19530 19530 0
339 20250318 153400 349634285 19530 19530 19530 19530 0
340 20250318 153300 349634285 19530 19530 19530 19530 0
341 20250318 153200 349634285 19530 19530 19530 19530 0
342 20250318 153100 349634285 19530 19530 19530 19530 0
343 20250318 153000 349634285 19530 19530 19530 19530 187
344 20250318 152900 345982175 19530 19530 19530 19530 0
345 20250318 152800 345982175 19530 19530 19530 19530 0
346 20250318 152700 345982175 19530 19530 19530 19530 0
347 20250318 152600 345982175 19530 19530 19530 19530 0
348 20250318 152500 345982175 19530 19530 19530 19530 0
349 20250318 152400 345982175 19530 19530 19530 19530 0
350 20250318 152300 345982175 19530 19530 19530 19530 0
351 20250318 152200 345982175 19530 19530 19530 19530 0
352 20250318 152100 345982175 19530 19530 19530 19530 0
353 20250318 152000 345982175 19530 19530 19530 19530 0
354 20250318 151900 345982175 19530 19530 19530 19530 10
355 20250318 151800 345786875 19560 19560 19560 19560 1
356 20250318 151700 345767315 19580 19580 19580 19580 0
357 20250318 151600 345767315 19580 19580 19580 19580 0
358 20250318 151500 345767315 19580 19580 19580 19580 0
359 20250318 151400 345767315 19580 19580 19580 19580 1
360 20250318 151300 345747735 19530 19530 19530 19530 70
361 20250318 151200 344380635 19540 19550 19550 19540 27
362 20250318 151100 343853045 19580 19560 19580 19540 36
363 20250318 151000 343149485 19580 19560 19580 19560 9
364 20250318 150900 342973285 19590 19590 19590 19590 0
365 20250318 150800 342973285 19590 19590 19590 19590 0
366 20250318 150700 342973285 19590 19590 19590 19590 1
367 20250318 150600 342953695 19580 19580 19580 19580 561
368 20250318 150500 331969315 19580 19580 19580 19580 11
369 20250318 150400 331753935 19590 19590 19590 19590 23
370 20250318 150300 331303365 19580 19580 19580 19580 0
371 20250318 150200 331303365 19580 19580 19580 19580 227
372 20250318 150100 326858705 19580 19580 19580 19580 0
373 20250318 150000 326858705 19580 19580 19580 19580 52
374 20250318 145900 325840545 19580 19580 19580 19580 1
375 20250318 145800 325820965 19550 19550 19550 19550 0
376 20250318 145700 325820965 19550 19550 19550 19550 43
377 20250318 145600 324980315 19590 19550 19590 19550 8
378 20250318 145500 324823875 19590 19550 19590 19550 124
379 20250318 145400 322399635 19570 19570 19570 19570 12
380 20250318 145300 322164795 19590 19590 19590 19590 0
381 20250318 145200 322164795 19590 19590 19590 19590 0
382 20250318 145100 322164795 19590 19590 19590 19590 0
383 20250318 145000 322164795 19590 19590 19590 19590 0
384 20250318 144900 322164795 19590 19590 19590 19590 0
385 20250318 144800 322164795 19590 19590 19590 19590 0
386 20250318 144700 322164795 19590 19590 19590 19590 0
387 20250318 144600 322164795 19590 19590 19590 19590 0
388 20250318 144500 322164795 19590 19590 19590 19590 2
389 20250318 144400 322125615 19550 19550 19550 19550 2
390 20250318 144300 322086515 19550 19550 19550 19550 0
391 20250318 144200 322086515 19550 19550 19550 19550 0
392 20250318 144100 322086515 19550 19550 19550 19550 0
393 20250318 144000 322086515 19550 19550 19550 19550 1
394 20250318 143900 322066965 19530 19530 19530 19530 0
395 20250318 143800 322066965 19530 19530 19530 19530 0
396 20250318 143700 322066965 19530 19530 19530 19530 0
397 20250318 143600 322066965 19530 19530 19530 19530 0
398 20250318 143500 322066965 19530 19530 19530 19530 0
399 20250318 143400 322066965 19530 19530 19530 19530 0
400 20250318 143300 322066965 19530 19530 19530 19530 0
401 20250318 143200 322066965 19530 19530 19530 19530 0
402 20250318 143100 322066965 19530 19530 19530 19530 0
403 20250318 143000 322066965 19530 19530 19530 19530 0
404 20250318 142900 322066965 19530 19530 19530 19530 0
405 20250318 142800 322066965 19530 19530 19530 19530 0
406 20250318 142700 322066965 19530 19530 19530 19530 0
407 20250318 142600 322066965 19530 19530 19530 19530 0
408 20250318 142500 322066965 19530 19530 19530 19530 0
409 20250318 142400 322066965 19530 19530 19530 19530 1
410 20250318 142300 322047435 19530 19530 19530 19530 0
411 20250318 142200 322047435 19530 19530 19530 19530 50
412 20250318 142100 321070935 19530 19530 19530 19530 0
413 20250318 142000 321070935 19530 19530 19530 19530 0
414 20250318 141900 321070935 19530 19530 19530 19530 0
415 20250318 141800 321070935 19530 19530 19530 19530 0
416 20250318 141700 321070935 19530 19530 19530 19530 0
417 20250318 141600 321070935 19530 19530 19530 19530 0
418 20250318 141500 321070935 19530 19530 19530 19530 0
419 20250318 141400 321070935 19530 19530 19530 19530 0
420 20250318 141300 321070935 19530 19530 19530 19530 0
421 20250318 141200 321070935 19530 19530 19530 19530 0
422 20250318 141100 321070935 19530 19530 19530 19530 4
423 20250318 141000 320992815 19610 19610 19610 19610 0
424 20250318 140900 320992815 19610 19610 19610 19610 0
425 20250318 140800 320992815 19610 19610 19610 19610 0
426 20250318 140700 320992815 19610 19610 19610 19610 1
427 20250318 140600 320973205 19600 19600 19600 19600 0
428 20250318 140500 320973205 19600 19600 19600 19600 0
429 20250318 140400 320973205 19600 19600 19600 19600 0
430 20250318 140300 320973205 19600 19600 19600 19600 0
431 20250318 140200 320973205 19600 19600 19600 19600 3
432 20250318 140100 320914405 19520 19520 19520 19520 0
433 20250318 140000 320914405 19520 19520 19520 19520 0
434 20250318 135900 320914405 19520 19530 19530 19520 380
435 20250318 135800 313496785 19540 19570 19570 19540 320
436 20250318 135700 307237095 19570 19570 19570 19570 0
437 20250318 135600 307237095 19570 19570 19570 19570 0
438 20250318 135500 307237095 19570 19570 19570 19570 1
439 20250318 135400 307217525 19600 19600 19600 19600 1
440 20250318 135300 307197925 19570 19570 19570 19570 0
441 20250318 135200 307197925 19570 19570 19570 19570 39
442 20250318 135100 306434695 19570 19570 19570 19570 6
443 20250318 135000 306317275 19570 19570 19570 19570 4
444 20250318 134900 306238995 19560 19560 19560 19560 39
445 20250318 134800 305476155 19560 19560 19560 19560 0
446 20250318 134700 305476155 19560 19560 19560 19560 2
447 20250318 134600 305437035 19560 19600 19600 19560 226
448 20250318 134500 301014075 19600 19600 19600 19600 0
449 20250318 134400 301014075 19600 19600 19600 19600 0
450 20250318 134300 301014075 19600 19600 19600 19600 4
451 20250318 134200 300935675 19600 19600 19600 19600 0
452 20250318 134100 300935675 19600 19600 19600 19600 0
453 20250318 134000 300935675 19600 19600 19600 19600 0
454 20250318 133900 300935675 19600 19600 19600 19600 0
455 20250318 133800 300935675 19600 19600 19600 19600 0
456 20250318 133700 300935675 19600 19600 19600 19600 0
457 20250318 133600 300935675 19600 19590 19600 19580 60
458 20250318 133500 299760745 19610 19610 19610 19610 0
459 20250318 133400 299760745 19610 19610 19610 19610 0
460 20250318 133300 299760745 19610 19610 19610 19610 2
461 20250318 133200 299721525 19610 19610 19610 19610 0
462 20250318 133100 299721525 19610 19610 19610 19610 1
463 20250318 133000 299701915 19610 19610 19610 19610 0
464 20250318 132900 299701915 19610 19610 19610 19610 0
465 20250318 132800 299701915 19610 19610 19610 19610 1
466 20250318 132700 299682305 19610 19610 19610 19610 2
467 20250318 132600 299643085 19610 19610 19610 19610 0
468 20250318 132500 299643085 19610 19610 19610 19610 1
469 20250318 132400 299623475 19560 19570 19570 19560 283
470 20250318 132300 294087835 19580 19600 19600 19580 433
471 20250318 132200 285609225 19610 19610 19610 19610 0
472 20250318 132100 285609225 19610 19610 19610 19610 10
473 20250318 132000 285413125 19610 19620 19620 19610 16
474 20250318 131900 285099335 19630 19640 19640 19630 66
475 20250318 131800 283803745 19640 19640 19640 19640 0
476 20250318 131700 283803745 19640 19640 19640 19640 0
477 20250318 131600 283803745 19640 19640 19640 19640 0
478 20250318 131500 283803745 19640 19640 19640 19640 0
479 20250318 131400 283803745 19640 19640 19640 19640 0
480 20250318 131300 283803745 19640 19640 19640 19640 0
481 20250318 131200 283803745 19640 19640 19640 19640 0
482 20250318 131100 283803745 19640 19640 19640 19640 0
483 20250318 131000 283803745 19640 19640 19640 19640 0
484 20250318 130900 283803745 19640 19640 19640 19640 1
485 20250318 130800 283784105 19630 19630 19630 19630 18
486 20250318 130700 283430765 19640 19640 19640 19640 3
487 20250318 130600 283371845 19650 19650 19650 19650 0
488 20250318 130500 283371845 19650 19650 19650 19650 0
489 20250318 130400 283371845 19650 19650 19650 19650 0
490 20250318 130300 283371845 19650 19650 19650 19650 0
491 20250318 130200 283371845 19650 19650 19650 19650 0
492 20250318 130100 283371845 19650 19650 19650 19650 0
493 20250318 130000 283371845 19650 19650 19650 19650 5
494 20250318 125900 283273595 19650 19650 19650 19650 0
495 20250318 125800 283273595 19650 19650 19650 19650 0
496 20250318 125700 283273595 19650 19650 19650 19650 0
497 20250318 125600 283273595 19650 19650 19650 19650 33
498 20250318 125500 282625145 19660 19660 19660 19660 56
499 20250318 125400 281524185 19680 19680 19680 19680 0
500 20250318 125300 281524185 19680 19680 19680 19680 0
501 20250318 125200 281524185 19680 19680 19680 19680 0
502 20250318 125100 281524185 19680 19680 19680 19680 0
503 20250318 125000 281524185 19680 19680 19680 19680 0
504 20250318 124900 281524185 19680 19680 19680 19680 199
505 20250318 124800 277607865 19680 19680 19680 19680 0
506 20250318 124700 277607865 19680 19680 19680 19680 0
507 20250318 124600 277607865 19680 19680 19680 19680 0
508 20250318 124500 277607865 19680 19680 19680 19680 0
509 20250318 124400 277607865 19680 19680 19680 19680 0
510 20250318 124300 277607865 19680 19680 19680 19680 0
511 20250318 124200 277607865 19680 19680 19680 19680 1
512 20250318 124100 277588185 19660 19660 19660 19660 0
513 20250318 124000 277588185 19660 19660 19660 19660 0
514 20250318 123900 277588185 19660 19660 19660 19660 0
515 20250318 123800 277588185 19660 19660 19660 19660 300
516 20250318 123700 271690185 19660 19660 19660 19660 3
517 20250318 123600 271631205 19660 19660 19660 19660 0
518 20250318 123500 271631205 19660 19660 19660 19660 0
519 20250318 123400 271631205 19660 19660 19660 19660 0
520 20250318 123300 271631205 19660 19660 19660 19660 180
521 20250318 123200 268092405 19590 19590 19590 19590 0
522 20250318 123100 268092405 19590 19590 19590 19590 0
523 20250318 123000 268092405 19590 19640 19640 19590 129
524 20250318 122900 265563735 19650 19650 19650 19650 1
525 20250318 122800 265544085 19660 19660 19660 19660 0
526 20250318 122700 265544085 19660 19660 19660 19660 0
527 20250318 122600 265544085 19660 19660 19660 19660 0
528 20250318 122500 265544085 19660 19660 19660 19660 0
529 20250318 122400 265544085 19660 19660 19660 19660 12
530 20250318 122300 265308165 19660 19660 19660 19660 9
531 20250318 122200 265131225 19650 19650 19650 19650 0
532 20250318 122100 265131225 19650 19650 19650 19650 0
533 20250318 122000 265131225 19650 19650 19650 19650 5
534 20250318 121900 265032975 19650 19650 19650 19650 5
535 20250318 121800 264934725 19650 19650 19650 19650 1
536 20250318 121700 264915075 19650 19650 19650 19650 2
537 20250318 121600 264875775 19650 19650 19650 19650 0
538 20250318 121500 264875775 19650 19650 19650 19650 0
539 20250318 121400 264875775 19650 19650 19650 19650 0
540 20250318 121300 264875775 19650 19650 19650 19650 0
541 20250318 121200 264875775 19650 19650 19650 19650 1
542 20250318 121100 264856125 19660 19660 19660 19660 0
543 20250318 121000 264856125 19660 19660 19660 19660 1
544 20250318 120900 264836465 19600 19600 19600 19600 0
545 20250318 120800 264836465 19600 19600 19600 19600 0
546 20250318 120700 264836465 19600 19600 19600 19600 0
547 20250318 120600 264836465 19600 19600 19600 19600 0
548 20250318 120500 264836465 19600 19600 19600 19600 0
549 20250318 120400 264836465 19600 19600 19600 19600 0
550 20250318 120300 264836465 19600 19600 19600 19600 0
551 20250318 120200 264836465 19600 19600 19600 19600 0
552 20250318 120100 264836465 19600 19600 19600 19600 0
553 20250318 120000 264836465 19600 19600 19600 19600 0
554 20250318 115900 264836465 19600 19600 19600 19600 0
555 20250318 115800 264836465 19600 19600 19600 19600 0
556 20250318 115700 264836465 19600 19600 19600 19600 0
557 20250318 115600 264836465 19600 19600 19600 19600 0
558 20250318 115500 264836465 19600 19600 19600 19600 1
559 20250318 115400 264816865 19650 19610 19650 19600 147
560 20250318 115300 261934725 19610 19610 19610 19610 1
561 20250318 115200 261915115 19650 19640 19650 19610 192
562 20250318 115100 258148015 19650 19650 19650 19650 0
563 20250318 115000 258148015 19650 19650 19650 19650 0
564 20250318 114900 258148015 19650 19650 19650 19650 3
565 20250318 114800 258089065 19650 19650 19650 19650 8
566 20250318 114700 257931865 19680 19680 19680 19680 0
567 20250318 114600 257931865 19680 19680 19680 19680 0
568 20250318 114500 257931865 19680 19680 19680 19680 0
569 20250318 114400 257931865 19680 19680 19690 19680 31
570 20250318 114300 257321755 19650 19650 19650 19650 0
571 20250318 114200 257321755 19650 19650 19650 19650 0
572 20250318 114100 257321755 19650 19650 19650 19650 0
573 20250318 114000 257321755 19650 19650 19650 19650 0
574 20250318 113900 257321755 19650 19650 19650 19650 0
575 20250318 113800 257321755 19650 19650 19650 19650 0
576 20250318 113700 257321755 19650 19650 19650 19650 0
577 20250318 113600 257321755 19650 19650 19650 19650 0
578 20250318 113500 257321755 19650 19650 19650 19650 0
579 20250318 113400 257321755 19650 19650 19650 19650 0
580 20250318 113300 257321755 19650 19650 19650 19650 0
581 20250318 113200 257321755 19650 19650 19650 19650 0
582 20250318 113100 257321755 19650 19650 19650 19650 0
583 20250318 113000 257321755 19650 19650 19650 19650 0
584 20250318 112900 257321755 19650 19650 19650 19650 0
585 20250318 112800 257321755 19650 19650 19650 19650 0
586 20250318 112700 257321755 19650 19650 19650 19650 0
587 20250318 112600 257321755 19650 19650 19650 19650 0
588 20250318 112500 257321755 19650 19650 19650 19650 100
589 20250318 112400 255356755 19650 19660 19660 19650 595
590 20250318 112300 243663965 19660 19660 19660 19660 0
591 20250318 112200 243663965 19660 19660 19660 19660 0
592 20250318 112100 243663965 19660 19680 19680 19660 10
593 20250318 112000 243467255 19730 19730 19730 19730 0
594 20250318 111900 243467255 19730 19730 19730 19730 0
595 20250318 111800 243467255 19730 19730 19730 19730 0
596 20250318 111700 243467255 19730 19680 19730 19680 7
597 20250318 111600 243329445 19730 19730 19730 19730 0
598 20250318 111500 243329445 19730 19730 19730 19730 0
599 20250318 111400 243329445 19730 19730 19730 19730 0
600 20250318 111300 243329445 19730 19730 19730 19730 0
601 20250318 111200 243329445 19730 19730 19730 19730 146
602 20250318 111100 240448865 19730 19730 19730 19730 171
603 20250318 111000 237075035 19730 19730 19730 19730 2
604 20250318 110900 237035575 19730 19730 19730 19730 1
605 20250318 110800 237015845 19720 19710 19720 19710 12
606 20250318 110700 236779315 19680 19680 19680 19680 0
607 20250318 110600 236779315 19680 19680 19680 19680 7
608 20250318 110500 236641555 19690 19690 19690 19690 0
609 20250318 110400 236641555 19690 19700 19700 19690 685
610 20250318 110300 223148775 19710 19720 19720 19710 24
611 20250318 110200 222675725 19750 19750 19750 19750 0
612 20250318 110100 222675725 19750 19750 19750 19750 0
613 20250318 110000 222675725 19750 19750 19750 19750 0
614 20250318 105900 222675725 19750 19750 19750 19750 0
615 20250318 105800 222675725 19750 19750 19750 19750 0
616 20250318 105700 222675725 19750 19750 19750 19750 0
617 20250318 105600 222675725 19750 19750 19750 19750 0
618 20250318 105500 222675725 19750 19750 19750 19750 0
619 20250318 105400 222675725 19750 19750 19750 19750 0
620 20250318 105300 222675725 19750 19740 19750 19740 341
621 20250318 105200 215944075 19740 19740 19740 19740 300
622 20250318 105100 210022075 19750 19740 19750 19740 151
623 20250318 105000 207041135 19740 19740 19740 19740 10
624 20250318 104900 206843735 19730 19730 19730 19730 60
625 20250318 104800 205659935 19730 19730 19730 19730 0
626 20250318 104700 205659935 19730 19730 19730 19730 1
627 20250318 104600 205640205 19700 19700 19700 19700 9
628 20250318 104500 205462905 19740 19740 19740 19740 0
629 20250318 104400 205462905 19740 19740 19740 19740 0
630 20250318 104300 205462905 19740 19740 19740 19740 35
631 20250318 104200 204772005 19740 19740 19740 19740 0
632 20250318 104100 204772005 19740 19740 19740 19740 0
633 20250318 104000 204772005 19740 19740 19740 19740 0
634 20250318 103900 204772005 19740 19740 19740 19740 0
635 20250318 103800 204772005 19740 19740 19740 19740 0
636 20250318 103700 204772005 19740 19690 19740 19690 30
637 20250318 103600 204181255 19690 19690 19690 19690 11
638 20250318 103500 203964665 19740 19740 19740 19740 49
639 20250318 103400 202997405 19680 19680 19680 19680 0
640 20250318 103300 202997405 19680 19680 19680 19680 0
641 20250318 103200 202997405 19680 19690 19690 19680 138
642 20250318 103100 200280215 19690 19690 19690 19690 1
643 20250318 103000 200260525 19690 19690 19690 19690 1
644 20250318 102900 200240835 19700 19700 19700 19700 101
645 20250318 102800 198251135 19740 19740 19740 19740 0
646 20250318 102700 198251135 19740 19740 19740 19740 0
647 20250318 102600 198251135 19740 19740 19740 19740 0
648 20250318 102500 198251135 19740 19740 19740 19740 96
649 20250318 102400 196356095 19700 19700 19700 19700 0
650 20250318 102300 196356095 19700 19710 19710 19700 20
651 20250318 102200 195962015 19710 19710 19710 19710 2
652 20250318 102100 195922595 19740 19740 19740 19740 2
653 20250318 102000 195883115 19700 19700 19700 19700 0
654 20250318 101900 195883115 19700 19700 19700 19700 0
655 20250318 101800 195883115 19700 19700 19700 19700 0
656 20250318 101700 195883115 19700 19690 19700 19690 2
657 20250318 101600 195843725 19700 19700 19700 19700 61
658 20250318 101500 194642025 19710 19710 19710 19710 2
659 20250318 101400 194602605 19720 19720 19720 19720 1
660 20250318 101300 194582885 19750 19760 19760 19750 85
661 20250318 101200 192903305 19800 19800 19800 19800 1
662 20250318 101100 192883505 19810 19800 19810 19800 106
663 20250318 101000 190784205 19800 19770 19800 19770 30
664 20250318 100900 190190535 19770 19770 19770 19770 50
665 20250318 100800 189202035 19750 19750 19750 19750 20
666 20250318 100700 188807035 19750 19750 19750 19750 0
667 20250318 100600 188807035 19750 19750 19750 19750 0
668 20250318 100500 188807035 19750 19750 19750 19750 0
669 20250318 100400 188807035 19750 19750 19750 19750 132
670 20250318 100300 186200035 19770 19770 19770 19770 0
671 20250318 100200 186200035 19770 19770 19770 19770 2
672 20250318 100100 186160495 19760 19760 19760 19760 30
673 20250318 100000 185567695 19760 19730 19760 19730 1674
674 20250318 095900 152522155 19730 19720 19730 19720 67
675 20250318 095800 151200825 19720 19720 19720 19720 9
676 20250318 095700 151023345 19715 19720 19720 19715 26
677 20250318 095600 150510630 19720 19720 19720 19720 50
678 20250318 095500 149524630 19730 19730 19730 19730 0
679 20250318 095400 149524630 19730 19730 19730 19730 0
680 20250318 095300 149524630 19730 19730 19730 19730 0
681 20250318 095200 149524630 19730 19720 19730 19720 11
682 20250318 095100 149307700 19720 19720 19720 19720 0
683 20250318 095000 149307700 19720 19750 19750 19720 365
684 20250318 094900 142109140 19750 19750 19750 19750 4
685 20250318 094800 142030140 19750 19750 19750 19750 1
686 20250318 094700 142010390 19750 19750 19750 19750 301
687 20250318 094600 136065640 19750 19750 19750 19750 509
688 20250318 094500 126012890 19740 19700 19740 19700 1340
689 20250318 094400 99581320 19710 19710 19710 19710 0
690 20250318 094300 99581320 19710 19670 19720 19670 437
691 20250318 094200 90976690 19670 19670 19670 19670 0
692 20250318 094100 90976690 19670 19670 19670 19670 10
693 20250318 094000 90779990 19670 19670 19670 19670 1
694 20250318 093900 90760320 19640 19660 19660 19640 599
695 20250318 093800 78995860 19660 19640 19660 19640 535
696 20250318 093700 68482890 19640 19640 19640 19640 103
697 20250318 093600 66459970 19620 19610 19620 19610 61
698 20250318 093500 65263750 19610 19600 19610 19600 1037
699 20250318 093400 44934670 19600 19600 19610 19580 130
700 20250318 093300 42386990 19590 19590 19590 19590 5
701 20250318 093200 42289040 19590 19590 19590 19590 0
702 20250318 093100 42289040 19590 19590 19590 19590 20
703 20250318 093000 41897240 19560 19560 19560 19560 0
704 20250318 092900 41897240 19560 19560 19560 19560 0
705 20250318 092800 41897240 19560 19570 19570 19560 24
706 20250318 092700 41427650 19590 19590 19590 19590 0
707 20250318 092600 41427650 19590 19590 19590 19590 1
708 20250318 092500 41408060 19580 19580 19580 19580 0
709 20250318 092400 41408060 19580 19580 19580 19580 55
710 20250318 092300 40331160 19590 19580 19590 19580 95
711 20250318 092200 38470620 19580 19580 19580 19580 0
712 20250318 092100 38470620 19580 19580 19580 19580 30
713 20250318 092000 37883220 19580 19580 19580 19580 25
714 20250318 091900 37393720 19580 19580 19580 19580 70
715 20250318 091800 36023120 19580 19580 19580 19580 1
716 20250318 091700 36003540 19490 19490 19490 19490 0
717 20250318 091600 36003540 19490 19490 19490 19490 0
718 20250318 091500 36003540 19490 19500 19500 19490 9
719 20250318 091400 35828120 19490 19490 19490 19490 0
720 20250318 091300 35828120 19490 19490 19490 19490 1
721 20250318 091200 35808630 19610 19570 19610 19570 885
722 20250318 091100 18465900 19470 19510 19510 19470 289
723 20250318 091000 12836900 19500 19560 19560 19500 350
724 20250318 090900 6010100 19570 19570 19570 19570 5
725 20250318 090800 5912250 19580 19580 19580 19580 0
726 20250318 090700 5912250 19580 19580 19580 19580 0
727 20250318 090600 5912250 19580 19580 19580 19580 1
728 20250318 090500 5892670 19580 19550 19580 19550 158
729 20250318 090400 2801450 19560 19560 19560 19560 0
730 20250318 090300 2801450 19560 19590 19600 19560 84
731 20250318 090200 1156400 19600 19600 19600 19600 0
732 20250318 090100 1156400 19600 19600 19600 19600 0
733 20250318 090000 1156400 19600 19600 19600 19600 59