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

Add accumulated files

Browse Source
This commit is contained in:
ened
2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
Download Patch File Download Diff File Expand all files Collapse all files

776
475960/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,776 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,215400,4941581300,15480,15480,15480,15480,2819
20250324,215300,4941581300,15480,15480,15480,15480,0
20250324,215200,4941581300,15480,15480,15480,15480,0
20250324,215100,4941581300,15480,15480,15480,15480,0
20250324,215000,4941581300,15480,15480,15480,15480,0
20250324,214900,4941581300,15480,15480,15480,15480,0
20250324,214800,4941581300,15480,15480,15480,15480,0
20250324,214700,4941581300,15480,15480,15480,15480,0
20250324,214600,4941581300,15480,15480,15480,15480,0
20250324,214500,4941581300,15480,15480,15480,15480,0
20250324,214400,4941581300,15480,15480,15480,15480,0
20250324,214300,4941581300,15480,15480,15480,15480,0
20250324,214200,4941581300,15480,15480,15480,15480,0
20250324,214100,4941581300,15480,15480,15480,15480,0
20250324,214000,4941581300,15480,15480,15480,15480,0
20250324,213900,4941581300,15480,15480,15480,15480,0
20250324,213800,4941581300,15480,15480,15480,15480,0
20250324,213700,4941581300,15480,15480,15480,15480,0
20250324,213600,4941581300,15480,15480,15480,15480,0
20250324,213500,4941581300,15480,15480,15480,15480,0
20250324,213400,4941581300,15480,15480,15480,15480,0
20250324,213300,4941581300,15480,15480,15480,15480,0
20250324,213200,4941581300,15480,15480,15480,15480,0
20250324,213100,4941581300,15480,15480,15480,15480,0
20250324,213000,4941581300,15480,15480,15480,15480,0
20250324,212900,4941581300,15480,15480,15480,15480,0
20250324,212800,4941581300,15480,15480,15480,15480,0
20250324,212700,4941581300,15480,15480,15480,15480,0
20250324,212600,4941581300,15480,15480,15480,15480,0
20250324,212500,4941581300,15480,15480,15480,15480,0
20250324,212400,4941581300,15480,15480,15480,15480,2819
20250324,212300,4941581300,15480,15480,15480,15480,0
20250324,212200,4941581300,15480,15480,15480,15480,0
20250324,212100,4941581300,15480,15480,15480,15480,0
20250324,212000,4941581300,15480,15480,15480,15480,0
20250324,211900,4941581300,15480,15480,15480,15480,0
20250324,211800,4941581300,15480,15480,15480,15480,0
20250324,211700,4941581300,15480,15480,15480,15480,0
20250324,211600,4941581300,15480,15480,15480,15480,0
20250324,211500,4941581300,15480,15480,15480,15480,0
20250324,211400,4941581300,15480,15480,15480,15480,0
20250324,211300,4941581300,15480,15480,15480,15480,0
20250324,211200,4941581300,15480,15480,15480,15480,0
20250324,211100,4941581300,15480,15480,15480,15480,0
20250324,211000,4941581300,15480,15480,15480,15480,0
20250324,210900,4941581300,15480,15480,15480,15480,0
20250324,210800,4941581300,15480,15480,15480,15480,0
20250324,210700,4941581300,15480,15480,15480,15480,0
20250324,210600,4941581300,15480,15480,15480,15480,0
20250324,210500,4941581300,15480,15480,15480,15480,0
20250324,210400,4941581300,15480,15480,15480,15480,0
20250324,210300,4941581300,15480,15480,15480,15480,0
20250324,210200,4941581300,15480,15480,15480,15480,0
20250324,210100,4941581300,15480,15480,15480,15480,0
20250324,210000,4941581300,15480,15480,15480,15480,0
20250324,205900,4941581300,15480,15480,15480,15480,0
20250324,205800,4941581300,15480,15480,15480,15480,0
20250324,205700,4941581300,15480,15480,15480,15480,0
20250324,205600,4941581300,15480,15480,15480,15480,0
20250324,205500,4941581300,15480,15480,15480,15480,0
20250324,205400,4941581300,15480,15480,15480,15480,2819
20250324,205300,4941581300,15480,15480,15480,15480,0
20250324,205200,4941581300,15480,15480,15480,15480,0
20250324,205100,4941581300,15480,15480,15480,15480,0
20250324,205000,4941581300,15480,15480,15480,15480,0
20250324,204900,4941581300,15480,15480,15480,15480,0
20250324,204800,4941581300,15480,15480,15480,15480,0
20250324,204700,4941581300,15480,15480,15480,15480,0
20250324,204600,4941581300,15480,15480,15480,15480,0
20250324,204500,4941581300,15480,15480,15480,15480,0
20250324,204400,4941581300,15480,15480,15480,15480,0
20250324,204300,4941581300,15480,15480,15480,15480,0
20250324,204200,4941581300,15480,15480,15480,15480,0
20250324,204100,4941581300,15480,15480,15480,15480,0
20250324,204000,4941581300,15480,15480,15480,15480,0
20250324,203900,4941581300,15480,15480,15480,15480,0
20250324,203800,4941581300,15480,15480,15480,15480,0
20250324,203700,4941581300,15480,15480,15480,15480,0
20250324,203600,4941581300,15480,15480,15480,15480,0
20250324,203500,4941581300,15480,15480,15480,15480,0
20250324,203400,4941581300,15480,15480,15480,15480,0
20250324,203300,4941581300,15480,15480,15480,15480,0
20250324,203200,4941581300,15480,15480,15480,15480,0
20250324,203100,4941581300,15480,15480,15480,15480,0
20250324,203000,4941581300,15480,15480,15480,15480,0
20250324,202900,4941581300,15480,15480,15480,15480,0
20250324,202800,4941581300,15480,15480,15480,15480,0
20250324,202700,4941581300,15480,15480,15480,15480,0
20250324,202600,4941581300,15480,15480,15480,15480,0
20250324,202500,4941581300,15480,15480,15480,15480,0
20250324,202400,4941581300,15480,15480,15480,15480,2819
20250324,202300,4941581300,15480,15480,15480,15480,0
20250324,202200,4941581300,15480,15480,15480,15480,0
20250324,202100,4941581300,15480,15480,15480,15480,0
20250324,202000,4941581300,15480,15480,15480,15480,0
20250324,201900,4941581300,15480,15480,15480,15480,0
20250324,201800,4941581300,15480,15480,15480,15480,0
20250324,201700,4941581300,15480,15480,15480,15480,0
20250324,201600,4941581300,15480,15480,15480,15480,0
20250324,201500,4941581300,15480,15480,15480,15480,0
20250324,201400,4941581300,15480,15480,15480,15480,0
20250324,201300,4941581300,15480,15480,15480,15480,0
20250324,201200,4941581300,15480,15480,15480,15480,0
20250324,201100,4941581300,15480,15480,15480,15480,0
20250324,201000,4941581300,15480,15480,15480,15480,0
20250324,200900,4941581300,15480,15480,15480,15480,0
20250324,200800,4941581300,15480,15480,15480,15480,0
20250324,200700,4941581300,15480,15480,15480,15480,0
20250324,200600,4941581300,15480,15480,15480,15480,0
20250324,200500,4941581300,15480,15480,15480,15480,0
20250324,200400,4941581300,15480,15480,15480,15480,0
20250324,200300,4941581300,15480,15480,15480,15480,0
20250324,200200,4941581300,15480,15480,15480,15480,0
20250324,200100,4941581300,15480,15480,15480,15480,0
20250324,200000,4941581300,15480,15480,15480,15480,0
20250324,195900,4941581300,15480,15480,15480,15480,0
20250324,195800,4941581300,15480,15480,15480,15480,0
20250324,195700,4941581300,15480,15480,15480,15480,0
20250324,195600,4941581300,15480,15480,15480,15480,0
20250324,195500,4941581300,15480,15480,15480,15480,0
20250324,195400,4941581300,15480,15480,15480,15480,2819
20250324,195300,4941581300,15480,15480,15480,15480,0
20250324,195200,4941581300,15480,15480,15480,15480,0
20250324,195100,4941581300,15480,15480,15480,15480,0
20250324,195000,4941581300,15480,15480,15480,15480,0
20250324,194900,4941581300,15480,15480,15480,15480,0
20250324,194800,4941581300,15480,15480,15480,15480,0
20250324,194700,4941581300,15480,15480,15480,15480,0
20250324,194600,4941581300,15480,15480,15480,15480,0
20250324,194500,4941581300,15480,15480,15480,15480,0
20250324,194400,4941581300,15480,15480,15480,15480,0
20250324,194300,4941581300,15480,15480,15480,15480,0
20250324,194200,4941581300,15480,15480,15480,15480,0
20250324,194100,4941581300,15480,15480,15480,15480,0
20250324,194000,4941581300,15480,15480,15480,15480,0
20250324,193900,4941581300,15480,15480,15480,15480,0
20250324,193800,4941581300,15480,15480,15480,15480,0
20250324,193700,4941581300,15480,15480,15480,15480,0
20250324,193600,4941581300,15480,15480,15480,15480,0
20250324,193500,4941581300,15480,15480,15480,15480,0
20250324,193400,4941581300,15480,15480,15480,15480,0
20250324,193300,4941581300,15480,15480,15480,15480,0
20250324,193200,4941581300,15480,15480,15480,15480,0
20250324,193100,4941581300,15480,15480,15480,15480,0
20250324,193000,4941581300,15480,15480,15480,15480,0
20250324,192900,4941581300,15480,15480,15480,15480,0
20250324,192800,4941581300,15480,15480,15480,15480,0
20250324,192700,4941581300,15480,15480,15480,15480,0
20250324,192600,4941581300,15480,15480,15480,15480,0
20250324,192500,4941581300,15480,15480,15480,15480,0
20250324,192400,4941581300,15480,15480,15480,15480,2819
20250324,192300,4941581300,15480,15480,15480,15480,0
20250324,192200,4941581300,15480,15480,15480,15480,0
20250324,192100,4941581300,15480,15480,15480,15480,0
20250324,192000,4941581300,15480,15480,15480,15480,0
20250324,191900,4941581300,15480,15480,15480,15480,0
20250324,191800,4941581300,15480,15480,15480,15480,0
20250324,191700,4941581300,15480,15480,15480,15480,0
20250324,191600,4941581300,15480,15480,15480,15480,0
20250324,191500,4941581300,15480,15480,15480,15480,0
20250324,191400,4941581300,15480,15480,15480,15480,0
20250324,191300,4941581300,15480,15480,15480,15480,0
20250324,191200,4941581300,15480,15480,15480,15480,0
20250324,191100,4941581300,15480,15480,15480,15480,0
20250324,191000,4941581300,15480,15480,15480,15480,0
20250324,190900,4941581300,15480,15480,15480,15480,0
20250324,190800,4941581300,15480,15480,15480,15480,0
20250324,190700,4941581300,15480,15480,15480,15480,0
20250324,190600,4941581300,15480,15480,15480,15480,0
20250324,190500,4941581300,15480,15480,15480,15480,0
20250324,190400,4941581300,15480,15480,15480,15480,0
20250324,190300,4941581300,15480,15480,15480,15480,0
20250324,190200,4941581300,15480,15480,15480,15480,0
20250324,190100,4941581300,15480,15480,15480,15480,0
20250324,190000,4941581300,15480,15480,15480,15480,0
20250324,185900,4941581300,15480,15480,15480,15480,0
20250324,185800,4941581300,15480,15480,15480,15480,0
20250324,185700,4941581300,15480,15480,15480,15480,0
20250324,185600,4941581300,15480,15480,15480,15480,0
20250324,185500,4941581300,15480,15480,15480,15480,0
20250324,185400,4941581300,15480,15480,15480,15480,2819
20250324,185300,4941581300,15480,15480,15480,15480,0
20250324,185200,4941581300,15480,15480,15480,15480,0
20250324,185100,4941581300,15480,15480,15480,15480,0
20250324,185000,4941581300,15480,15480,15480,15480,0
20250324,184900,4941581300,15480,15480,15480,15480,0
20250324,184800,4941581300,15480,15480,15480,15480,0
20250324,184700,4941581300,15480,15480,15480,15480,0
20250324,184600,4941581300,15480,15480,15480,15480,0
20250324,184500,4941581300,15480,15480,15480,15480,0
20250324,184400,4941581300,15480,15480,15480,15480,0
20250324,184300,4941581300,15480,15480,15480,15480,0
20250324,184200,4941581300,15480,15480,15480,15480,0
20250324,184100,4941581300,15480,15480,15480,15480,0
20250324,184000,4941581300,15480,15480,15480,15480,0
20250324,183900,4941581300,15480,15480,15480,15480,0
20250324,183800,4941581300,15480,15480,15480,15480,0
20250324,183700,4941581300,15480,15480,15480,15480,0
20250324,183600,4941581300,15480,15480,15480,15480,0
20250324,183500,4941581300,15480,15480,15480,15480,0
20250324,183400,4941581300,15480,15480,15480,15480,0
20250324,183300,4941581300,15480,15480,15480,15480,0
20250324,183200,4941581300,15480,15480,15480,15480,0
20250324,183100,4941581300,15480,15480,15480,15480,0
20250324,183000,4941581300,15480,15480,15480,15480,0
20250324,182900,4941581300,15480,15480,15480,15480,0
20250324,182800,4941581300,15480,15480,15480,15480,0
20250324,182700,4941581300,15480,15480,15480,15480,0
20250324,182600,4941581300,15480,15480,15480,15480,0
20250324,182500,4941581300,15480,15480,15480,15480,0
20250324,182400,4941581300,15480,15480,15480,15480,2819
20250324,182300,4941581300,15480,15480,15480,15480,0
20250324,182200,4941581300,15480,15480,15480,15480,0
20250324,182100,4941581300,15480,15480,15480,15480,0
20250324,182000,4941581300,15480,15480,15480,15480,0
20250324,181900,4941581300,15480,15480,15480,15480,0
20250324,181800,4941581300,15480,15480,15480,15480,0
20250324,181700,4941581300,15480,15480,15480,15480,0
20250324,181600,4941581300,15480,15480,15480,15480,0
20250324,181500,4941581300,15480,15480,15480,15480,0
20250324,181400,4941581300,15480,15480,15480,15480,0
20250324,181300,4941581300,15480,15480,15480,15480,0
20250324,181200,4941581300,15480,15480,15480,15480,0
20250324,181100,4941581300,15480,15480,15480,15480,0
20250324,181000,4941581300,15480,15480,15480,15480,0
20250324,180900,4941581300,15480,15480,15480,15480,0
20250324,180800,4941581300,15480,15480,15480,15480,0
20250324,180700,4941581300,15480,15480,15480,15480,0
20250324,180600,4941581300,15480,15480,15480,15480,0
20250324,180500,4941581300,15480,15480,15480,15480,0
20250324,180400,4941581300,15480,15480,15480,15480,0
20250324,180300,4941581300,15480,15480,15480,15480,0
20250324,180200,4941581300,15480,15480,15480,15480,0
20250324,180100,4941581300,15480,15480,15480,15480,0
20250324,180000,4941581300,15480,15480,15480,15480,0
20250324,175900,4941581300,15480,15480,15480,15480,0
20250324,175800,4941581300,15480,15480,15480,15480,0
20250324,175700,4941581300,15480,15480,15480,15480,0
20250324,175600,4941581300,15480,15480,15480,15480,0
20250324,175500,4941581300,15480,15480,15480,15480,0
20250324,175400,4941581300,15480,15480,15480,15480,2819
20250324,175300,4941581300,15480,15480,15480,15480,0
20250324,175200,4941581300,15480,15480,15480,15480,0
20250324,175100,4941581300,15480,15480,15480,15480,0
20250324,175000,4941581300,15480,15480,15480,15480,0
20250324,174900,4941581300,15480,15480,15480,15480,0
20250324,174800,4941581300,15480,15480,15480,15480,0
20250324,174700,4941581300,15480,15480,15480,15480,0
20250324,174600,4941581300,15480,15480,15480,15480,0
20250324,174500,4941581300,15480,15480,15480,15480,0
20250324,174400,4941581300,15480,15480,15480,15480,0
20250324,174300,4941581300,15480,15480,15480,15480,0
20250324,174200,4941581300,15480,15480,15480,15480,0
20250324,174100,4941581300,15480,15480,15480,15480,0
20250324,174000,4941581300,15480,15480,15480,15480,0
20250324,173900,4941581300,15480,15480,15480,15480,0
20250324,173800,4941581300,15480,15480,15480,15480,0
20250324,173700,4941581300,15480,15480,15480,15480,0
20250324,173600,4941581300,15480,15480,15480,15480,0
20250324,173500,4941581300,15480,15480,15480,15480,0
20250324,173400,4941581300,15480,15480,15480,15480,0
20250324,173300,4941581300,15480,15480,15480,15480,0
20250324,173200,4941581300,15480,15480,15480,15480,0
20250324,173100,4941581300,15480,15480,15480,15480,0
20250324,173000,4941581300,15480,15480,15480,15480,0
20250324,172900,4941581300,15480,15480,15480,15480,0
20250324,172800,4941581300,15480,15480,15480,15480,0
20250324,172700,4941581300,15480,15480,15480,15480,0
20250324,172600,4941581300,15480,15480,15480,15480,0
20250324,172500,4941581300,15480,15480,15480,15480,0
20250324,172400,4941581300,15480,15480,15480,15480,2819
20250324,172300,4941581300,15480,15480,15480,15480,0
20250324,172200,4941581300,15480,15480,15480,15480,0
20250324,172100,4941581300,15480,15480,15480,15480,0
20250324,172000,4941581300,15480,15480,15480,15480,0
20250324,171900,4941581300,15480,15480,15480,15480,0
20250324,171800,4941581300,15480,15480,15480,15480,0
20250324,171700,4941581300,15480,15480,15480,15480,0
20250324,171600,4941581300,15480,15480,15480,15480,0
20250324,171500,4941581300,15480,15480,15480,15480,0
20250324,171400,4941581300,15480,15480,15480,15480,0
20250324,171300,4941581300,15480,15480,15480,15480,0
20250324,171200,4941581300,15480,15480,15480,15480,0
20250324,171100,4941581300,15480,15480,15480,15480,0
20250324,171000,4941581300,15480,15480,15480,15480,0
20250324,170900,4941581300,15480,15480,15480,15480,0
20250324,170800,4941581300,15480,15480,15480,15480,0
20250324,170700,4941581300,15480,15480,15480,15480,0
20250324,170600,4941581300,15480,15480,15480,15480,0
20250324,170500,4941581300,15480,15480,15480,15480,0
20250324,170400,4941581300,15480,15480,15480,15480,0
20250324,170300,4941581300,15480,15480,15480,15480,0
20250324,170200,4941581300,15480,15480,15480,15480,0
20250324,170100,4941581300,15480,15480,15480,15480,0
20250324,170000,4941581300,15480,15480,15480,15480,0
20250324,165900,4941581300,15480,15480,15480,15480,0
20250324,165800,4941581300,15480,15480,15480,15480,0
20250324,165700,4941581300,15480,15480,15480,15480,0
20250324,165600,4941581300,15480,15480,15480,15480,0
20250324,165500,4941581300,15480,15480,15480,15480,0
20250324,165400,4941581300,15480,15480,15480,15480,2819
20250324,165300,4941581300,15480,15480,15480,15480,0
20250324,165200,4941581300,15480,15480,15480,15480,0
20250324,165100,4941581300,15480,15480,15480,15480,0
20250324,165000,4941581300,15480,15480,15480,15480,0
20250324,164900,4941581300,15480,15480,15480,15480,0
20250324,164800,4941581300,15480,15480,15480,15480,0
20250324,164700,4941581300,15480,15480,15480,15480,0
20250324,164600,4941581300,15480,15480,15480,15480,0
20250324,164500,4941581300,15480,15480,15480,15480,0
20250324,164400,4941581300,15480,15480,15480,15480,0
20250324,164300,4941581300,15480,15480,15480,15480,0
20250324,164200,4941581300,15480,15480,15480,15480,0
20250324,164100,4941581300,15480,15480,15480,15480,0
20250324,164000,4941581300,15480,15480,15480,15480,0
20250324,163900,4941581300,15480,15480,15480,15480,0
20250324,163800,4941581300,15480,15480,15480,15480,0
20250324,163700,4941581300,15480,15480,15480,15480,0
20250324,163600,4941581300,15480,15480,15480,15480,0
20250324,163500,4941581300,15480,15480,15480,15480,0
20250324,163400,4941581300,15480,15480,15480,15480,0
20250324,163300,4941581300,15480,15480,15480,15480,0
20250324,163200,4941581300,15480,15480,15480,15480,0
20250324,163100,4941581300,15480,15480,15480,15480,0
20250324,163000,4941581300,15480,15480,15480,15480,0
20250324,162900,4941581300,15480,15480,15480,15480,0
20250324,162800,4941581300,15480,15480,15480,15480,0
20250324,162700,4941581300,15480,15480,15480,15480,0
20250324,162600,4941581300,15480,15480,15480,15480,0
20250324,162500,4941581300,15480,15480,15480,15480,0
20250324,162400,4941581300,15480,15480,15480,15480,2819
20250324,162300,4941581300,15480,15480,15480,15480,0
20250324,162200,4941581300,15480,15480,15480,15480,0
20250324,162100,4941581300,15480,15480,15480,15480,0
20250324,162000,4941581300,15480,15480,15480,15480,0
20250324,161900,4941581300,15480,15480,15480,15480,0
20250324,161800,4941581300,15480,15480,15480,15480,0
20250324,161700,4941581300,15480,15480,15480,15480,0
20250324,161600,4941581300,15480,15480,15480,15480,0
20250324,161500,4941581300,15480,15480,15480,15480,0
20250324,161400,4941581300,15480,15480,15480,15480,0
20250324,161300,4941581300,15480,15480,15480,15480,0
20250324,161200,4941581300,15480,15480,15480,15480,0
20250324,161100,4941581300,15480,15480,15480,15480,0
20250324,161000,4941581300,15480,15480,15480,15480,0
20250324,160900,4941581300,15480,15480,15480,15480,0
20250324,160800,4941581300,15480,15480,15480,15480,0
20250324,160700,4941581300,15480,15480,15480,15480,0
20250324,160600,4941581300,15480,15480,15480,15480,0
20250324,160500,4941581300,15480,15480,15480,15480,0
20250324,160400,4941581300,15480,15480,15480,15480,0
20250324,160300,4941581300,15480,15480,15480,15480,0
20250324,160200,4941581300,15480,15480,15480,15480,0
20250324,160100,4941581300,15480,15480,15480,15480,0
20250324,160000,4941581300,15480,15480,15480,15480,0
20250324,155900,4941581300,15480,15480,15480,15480,0
20250324,155800,4941581300,15480,15480,15480,15480,0
20250324,155700,4941581300,15480,15480,15480,15480,0
20250324,155600,4941581300,15480,15480,15480,15480,0
20250324,155500,4941581300,15480,15480,15480,15480,0
20250324,155400,4941581300,15480,15480,15480,15480,2819
20250324,155300,4941581300,15480,15480,15480,15480,0
20250324,155200,4941581300,15480,15480,15480,15480,0
20250324,155100,4941581300,15480,15480,15480,15480,0
20250324,155000,4941581300,15480,15480,15480,15480,0
20250324,154900,4941581300,15480,15480,15480,15480,0
20250324,154800,4941581300,15480,15480,15480,15480,0
20250324,154700,4941581300,15480,15480,15480,15480,0
20250324,154600,4941581300,15480,15480,15480,15480,0
20250324,154500,4941581300,15480,15480,15480,15480,0
20250324,154400,4941581300,15480,15480,15480,15480,0
20250324,154300,4941581300,15480,15480,15480,15480,0
20250324,154200,4941581300,15480,15480,15480,15480,0
20250324,154100,4941581300,15480,15480,15480,15480,0
20250324,154000,4941581300,15480,15480,15480,15480,0
20250324,153900,4941581300,15480,15480,15480,15480,0
20250324,153800,4941581300,15480,15480,15480,15480,0
20250324,153700,4941581300,15480,15480,15480,15480,0
20250324,153600,4941581300,15480,15480,15480,15480,0
20250324,153500,4941581300,15480,15480,15480,15480,0
20250324,153400,4941581300,15480,15480,15480,15480,0
20250324,153300,4941581300,15480,15480,15480,15480,0
20250324,153200,4941581300,15480,15480,15480,15480,0
20250324,153100,4941581300,15480,15480,15480,15480,0
20250324,153000,4941581300,15480,15480,15480,15480,2819
20250324,152900,4897943180,15450,15450,15450,15450,0
20250324,152800,4897943180,15450,15450,15450,15450,0
20250324,152700,4897943180,15450,15450,15450,15450,0
20250324,152600,4897943180,15450,15450,15450,15450,0
20250324,152500,4897943180,15450,15450,15450,15450,0
20250324,152400,4897943180,15450,15450,15450,15450,0
20250324,152300,4897943180,15450,15450,15450,15450,0
20250324,152200,4897943180,15450,15450,15450,15450,0
20250324,152100,4897943180,15450,15450,15450,15450,0
20250324,152000,4897943180,15450,15450,15450,15450,0
20250324,151900,4897943180,15450,15400,15470,15400,2776
20250324,151800,4855113020,15400,15430,15430,15400,362
20250324,151700,4849529090,15430,15410,15430,15400,1005
20250324,151600,4834035280,15410,15430,15430,15410,295
20250324,151500,4829486680,15390,15390,15390,15380,503
20250324,151400,4821746710,15390,15420,15420,15390,2050
20250324,151300,4790177470,15420,15420,15430,15410,392
20250324,151200,4784133910,15410,15420,15420,15410,286
20250324,151100,4779724130,15410,15430,15430,15410,886
20250324,151000,4766060140,15430,15440,15450,15430,849
20250324,150900,4752950370,15450,15440,15450,15440,347
20250324,150800,4747591570,15440,15460,15460,15440,462
20250324,150700,4740453580,15470,15480,15480,15450,193
20250324,150600,4737468290,15480,15490,15490,15480,444
20250324,150500,4730595010,15490,15490,15500,15460,578
20250324,150400,4721641760,15490,15450,15490,15450,865
20250324,150300,4708271960,15450,15450,15450,15440,327
20250324,150200,4703219940,15450,15490,15490,15450,530
20250324,150100,4695025590,15490,15440,15490,15440,738
20250324,150000,4683626080,15460,15480,15480,15460,564
20250324,145900,4674899870,15480,15490,15490,15480,690
20250324,145800,4664213710,15490,15490,15500,15490,295
20250324,145700,4659643660,15490,15510,15530,15480,770
20250324,145600,4647713220,15500,15530,15530,15500,1118
20250324,145500,4630374250,15520,15530,15530,15510,499
20250324,145400,4622629760,15530,15510,15530,15510,772
20250324,145300,4610646930,15510,15500,15530,15490,970
20250324,145200,4595607000,15480,15500,15500,15480,926
20250324,145100,4581255860,15500,15540,15550,15490,938
20250324,145000,4566700870,15530,15540,15540,15530,235
20250324,144900,4563049950,15530,15535,15540,15530,348
20250324,144800,4557642440,15535,15530,15550,15530,224
20250324,144700,4554162620,15530,15530,15530,15530,403
20250324,144600,4547904030,15520,15530,15530,15520,426
20250324,144500,4541292460,15520,15520,15520,15510,353
20250324,144400,4535815330,15530,15520,15550,15520,570
20250324,144300,4526961850,15530,15540,15550,15530,422
20250324,144200,4520405810,15550,15560,15560,15540,844
20250324,144100,4507285190,15560,15560,15560,15550,304
20250324,144000,4502556270,15560,15570,15570,15550,1280
20250324,143900,4482639980,15570,15550,15580,15540,2125
20250324,143800,4449567580,15540,15530,15540,15520,843
20250324,143700,4436473020,15530,15520,15530,15520,57
20250324,143600,4435588230,15520,15490,15520,15490,214
20250324,143500,4432270200,15500,15520,15530,15500,1135
20250324,143400,4414661820,15520,15510,15530,15510,643
20250324,143300,4404682650,15500,15510,15520,15480,1323
20250324,143200,4384173430,15510,15470,15510,15420,626
20250324,143100,4374471860,15450,15490,15510,15410,1358
20250324,143000,4353450220,15490,15470,15510,15460,513
20250324,142900,4345515450,15470,15550,15550,15450,1302
20250324,142800,4325319490,15550,15570,15570,15550,1611
20250324,142700,4300257990,15560,15500,15570,15460,3692
20250324,142600,4242941570,15510,15420,15510,15410,2902
20250324,142500,4198081020,15430,15410,15440,15410,978
20250324,142400,4182995070,15420,15390,15420,15370,1143
20250324,142300,4165390360,15390,15300,15390,15300,3437
20250324,142200,4112707600,15300,15300,15300,15300,0
20250324,142100,4112707600,15300,15300,15300,15300,66
20250324,142000,4111697800,15300,15310,15310,15290,153
20250324,141900,4109356920,15300,15350,15360,15270,903
20250324,141800,4095502960,15350,15230,15350,15230,1291
20250324,141700,4075790740,15200,15220,15220,15200,162
20250324,141600,4073326370,15230,15230,15230,15230,35
20250324,141500,4072793320,15240,15250,15250,15240,31
20250324,141400,4072320640,15250,15250,15250,15250,30
20250324,141300,4071863140,15240,15250,15250,15240,87
20250324,141200,4070537250,15240,15240,15240,15240,0
20250324,141100,4070537250,15240,15240,15240,15240,12
20250324,141000,4070354370,15210,15210,15210,15210,40
20250324,140900,4069745970,15210,15210,15240,15210,477
20250324,140800,4062490770,15210,15210,15210,15210,43
20250324,140700,4061836740,15200,15200,15200,15200,0
20250324,140600,4061836740,15200,15200,15200,15200,1
20250324,140500,4061821540,15200,15210,15210,15200,301
20250324,140400,4057245340,15190,15200,15200,15190,311
20250324,140300,4052521160,15210,15220,15220,15190,892
20250324,140200,4038967610,15230,15230,15240,15230,133
20250324,140100,4036941690,15230,15230,15230,15230,127
20250324,140000,4035007480,15240,15240,15240,15240,0
20250324,135900,4035007480,15240,15240,15250,15240,147
20250324,135800,4032766860,15240,15260,15260,15240,193
20250324,135700,4029823340,15260,15260,15260,15260,94
20250324,135600,4028388900,15250,15250,15250,15250,57
20250324,135500,4027519650,15250,15250,15250,15250,30
20250324,135400,4027062150,15250,15250,15250,15250,93
20250324,135300,4025643900,15240,15250,15250,15240,45
20250324,135200,4024957780,15250,15250,15250,15250,81
20250324,135100,4023722530,15250,15250,15250,15250,55
20250324,135000,4022883780,15250,15250,15250,15250,29
20250324,134900,4022441530,15250,15210,15250,15210,18
20250324,134800,4022167190,15210,15200,15210,15200,141
20250324,134700,4020023280,15200,15270,15270,15200,533
20250324,134600,4011904100,15260,15260,15260,15260,0
20250324,134500,4011904100,15260,15260,15260,15260,50
20250324,134400,4011141100,15260,15260,15260,15260,0
20250324,134300,4011141100,15260,15260,15270,15260,37
20250324,134200,4010576320,15270,15270,15270,15270,34
20250324,134100,4010057140,15230,15260,15260,15230,127
20250324,134000,4008121760,15260,15290,15290,15260,221
20250324,133900,4004745350,15240,15260,15280,15240,322
20250324,133800,3999825250,15240,15220,15260,15220,1673
20250324,133700,3974344090,15220,15220,15220,15220,13
20250324,133600,3974146230,15220,15180,15220,15180,109
20250324,133500,3972487870,15180,15200,15200,15180,14
20250324,133400,3972275090,15200,15200,15200,15200,24
20250324,133300,3971910290,15200,15190,15200,15190,90
20250324,133200,3970542680,15170,15170,15200,15170,105
20250324,133100,3968949770,15200,15200,15220,15200,83
20250324,133000,3967687800,15200,15160,15220,15160,36
20250324,132900,3967141860,15190,15180,15370,15150,3965
20250324,132800,3906840610,15180,15180,15180,15150,1311
20250324,132700,3886968920,15150,15230,15230,15150,1012
20250324,132600,3871624890,15230,15180,15230,15170,281
20250324,132500,3867361510,15240,15220,15240,15220,84
20250324,132400,3866083010,15160,15220,15220,15160,367
20250324,132300,3860516860,15200,15170,15200,15160,781
20250324,132200,3848668820,15170,15190,15190,15170,1129
20250324,132100,3831540170,15200,15210,15210,15170,1008
20250324,132000,3816229010,15210,15220,15220,15200,559
20250324,131900,3807725270,15200,15270,15270,15200,113
20250324,131800,3806005260,15230,15260,15260,15190,448
20250324,131700,3799183980,15280,15280,15280,15280,22
20250324,131600,3798847820,15280,15280,15280,15280,0
20250324,131500,3798847820,15280,15270,15280,15260,67
20250324,131400,3797825210,15250,15250,15250,15250,2
20250324,131300,3797794710,15250,15280,15280,15230,65
20250324,131200,3796804140,15280,15280,15280,15280,1
20250324,131100,3796788860,15250,15210,15250,15210,477
20250324,131000,3789525570,15210,15240,15240,15210,110
20250324,130900,3787849950,15240,15250,15250,15240,50
20250324,130800,3787087490,15250,15260,15260,15250,64
20250324,130700,3786111120,15260,15260,15260,15260,11
20250324,130600,3785943260,15260,15260,15260,15260,46
20250324,130500,3785241300,15270,15280,15280,15270,38
20250324,130400,3784660910,15280,15280,15280,15280,28
20250324,130300,3784233070,15280,15290,15290,15280,34
20250324,130200,3783713220,15270,15350,15350,15270,128
20250324,130100,3781753720,15320,15370,15370,15320,146
20250324,130000,3779515400,15370,15370,15370,15370,2
20250324,125900,3779484660,15370,15360,15370,15360,79
20250324,125800,3778270510,15370,15250,15370,15230,255
20250324,125700,3774358740,15330,15270,15330,15150,1867
20250324,125600,3746001210,15260,15260,15260,15260,0
20250324,125500,3746001210,15260,15320,15320,15260,1739
20250324,125400,3719359840,15320,15300,15320,15300,365
20250324,125300,3713771680,15290,15290,15295,15290,102
20250324,125200,3712211850,15290,15290,15290,15290,0
20250324,125100,3712211850,15290,15270,15290,15240,145
20250324,125000,3710001240,15280,15220,15280,15220,100
20250324,124900,3708477930,15220,15220,15220,15220,121
20250324,124800,3706636310,15220,15220,15220,15220,93
20250324,124700,3705220850,15210,15210,15210,15210,0
20250324,124600,3705220850,15210,15190,15210,15190,239
20250324,124500,3701585930,15190,15190,15190,15190,18
20250324,124400,3701312510,15190,15190,15190,15190,34
20250324,124300,3700796050,15190,15180,15190,15180,65
20250324,124200,3699809000,15180,15210,15210,15180,90
20250324,124100,3698441610,15210,15220,15220,15210,36
20250324,124000,3697893940,15220,15220,15220,15220,44
20250324,123900,3697224260,15220,15220,15220,15210,24
20250324,123800,3696859080,15220,15220,15220,15220,33
20250324,123700,3696356820,15210,15220,15220,15210,16
20250324,123600,3696113340,15220,15220,15220,15210,43
20250324,123500,3695459130,15230,15230,15230,15220,51
20250324,123400,3694682710,15230,15230,15230,15230,2
20250324,123300,3694652250,15210,15210,15210,15210,16
20250324,123200,3694408890,15200,15190,15200,15190,200
20250324,123100,3691370800,15190,15190,15190,15190,2
20250324,123000,3691340420,15200,15200,15200,15200,196
20250324,122900,3688361220,15210,15210,15230,15200,620
20250324,122800,3678932180,15210,15230,15230,15210,50
20250324,122700,3678171320,15200,15200,15200,15200,0
20250324,122600,3678171320,15200,15200,15200,15200,0
20250324,122500,3678171320,15200,15240,15240,15200,176
20250324,122400,3675494460,15240,15250,15250,15240,6
20250324,122300,3675403000,15250,15260,15260,15240,56
20250324,122200,3674548960,15270,15270,15270,15270,70
20250324,122100,3673480060,15240,15240,15240,15240,37
20250324,122000,3672916180,15230,15240,15240,15230,86
20250324,121900,3671605870,15240,15230,15240,15210,195
20250324,121800,3668637430,15230,15240,15240,15230,167
20250324,121700,3666093560,15250,15250,15250,15250,169
20250324,121600,3663516310,15250,15250,15250,15250,108
20250324,121500,3661869310,15250,15250,15260,15240,156
20250324,121400,3659490780,15250,15250,15250,15250,294
20250324,121300,3655007280,15240,15250,15250,15240,37
20250324,121200,3654443040,15230,15240,15240,15230,43
20250324,121100,3653787820,15230,15250,15320,15230,518
20250324,121000,3645886190,15260,15290,15300,15260,3846
20250324,120900,3587117130,15290,15280,15290,15280,320
20250324,120800,3582227230,15260,15260,15260,15260,30
20250324,120700,3581769430,15270,15270,15270,15270,2
20250324,120600,3581738890,15240,15250,15250,15240,69
20250324,120500,3580687310,15250,15260,15260,15250,67
20250324,120400,3579665220,15280,15270,15280,15270,19
20250324,120300,3579375080,15250,15250,15250,15250,8
20250324,120200,3579253080,15230,15230,15230,15230,46
20250324,120100,3578552500,15230,15250,15250,15220,204
20250324,120000,3575443630,15250,15250,15250,15250,0
20250324,115900,3575443630,15250,15210,15250,15210,14
20250324,115800,3575230250,15210,15240,15240,15210,114
20250324,115700,3573494800,15230,15230,15230,15230,10
20250324,115600,3573342500,15230,15240,15240,15230,142
20250324,115500,3571179320,15250,15250,15250,15220,163
20250324,115400,3568695720,15250,15240,15250,15240,38
20250324,115300,3568116450,15240,15250,15250,15240,114
20250324,115200,3566378590,15240,15230,15250,15230,196
20250324,115100,3563393080,15250,15250,15250,15250,10
20250324,115000,3563240580,15250,15270,15270,15250,310
20250324,114900,3558512350,15290,15290,15290,15290,4
20250324,114800,3558451190,15230,15230,15230,15230,0
20250324,114700,3558451190,15230,15260,15260,15230,520
20250324,114600,3550523760,15250,15270,15270,15250,304
20250324,114500,3545884690,15300,15300,15300,15300,4
20250324,114400,3545823490,15260,15260,15260,15260,147
20250324,114300,3543580270,15260,15300,15300,15260,166
20250324,114200,3541044990,15310,15310,15310,15310,10
20250324,114100,3540891890,15300,15300,15300,15300,51
20250324,114000,3540111590,15300,15300,15300,15300,2
20250324,113900,3540080990,15300,15310,15320,15300,44
20250324,113800,3539407720,15320,15310,15320,15280,222
20250324,113700,3536015340,15310,15320,15320,15310,187
20250324,113600,3533151370,15260,15280,15280,15260,101
20250324,113500,3531608760,15270,15290,15290,15270,483
20250324,113400,3524231080,15320,15320,15320,15290,84
20250324,113300,3522946150,15320,15320,15320,15320,0
20250324,113200,3522946150,15320,15270,15320,15240,306
20250324,113100,3518277850,15280,15270,15280,15270,81
20250324,113000,3517040180,15250,15310,15310,15250,947
20250324,112900,3502577510,15310,15340,15340,15310,413
20250324,112800,3496251970,15350,15350,15350,15350,74
20250324,112700,3495116070,15350,15390,15390,15350,30
20250324,112600,3494654770,15380,15390,15390,15380,264
20250324,112500,3490594350,15390,15290,15390,15290,1630
20250324,112400,3465564450,15270,15220,15270,15220,103
20250324,112300,3463996680,15220,15220,15220,15220,0
20250324,112200,3463996680,15220,15210,15220,15190,2046
20250324,112100,3432915840,15200,15190,15200,15190,150
20250324,112000,3430636340,15170,15220,15220,15160,1083
20250324,111900,3414206605,15160,15210,15210,15160,647
20250324,111800,3404392005,15200,15210,15210,15200,5
20250324,111700,3404315975,15220,15170,15220,15170,143
20250324,111600,3402141315,15170,15170,15170,15170,62
20250324,111500,3401200775,15160,15160,15230,15160,918
20250324,111400,3387278825,15160,15200,15200,15160,2268
20250324,111300,3352880195,15200,15280,15280,15190,3541
20250324,111200,3299013715,15250,15250,15250,15250,215
20250324,111100,3295734965,15250,15270,15270,15230,838
20250324,111000,3282959135,15300,15390,15390,15250,1147
20250324,110900,3265438955,15350,15400,15400,15350,101
20250324,110800,3263887535,15400,15360,15400,15360,38
20250324,110700,3263303805,15410,15400,15410,15400,352
20250324,110600,3257881495,15400,15340,15400,15340,2
20250324,110500,3257850755,15410,15350,15410,15350,99
20250324,110400,3256328475,15320,15340,15350,15320,755
20250324,110300,3244753045,15350,15420,15420,15340,588
20250324,110200,3235710485,15370,15380,15380,15340,284
20250324,110100,3231347145,15380,15350,15420,15350,186
20250324,110000,3228481225,15370,15420,15420,15370,148
20250324,105900,3226202725,15420,15420,15420,15420,185
20250324,105800,3223350025,15420,15420,15420,15420,65
20250324,105700,3222347725,15380,15370,15410,15370,87
20250324,105600,3221009725,15340,15370,15420,15340,157
20250324,105500,3218599405,15360,15420,15420,15360,833
20250324,105400,3205790995,15420,15420,15420,15420,139
20250324,105300,3203647615,15420,15420,15420,15420,23
20250324,105200,3203292955,15420,15380,15420,15370,468
20250324,105100,3196091855,15380,15370,15380,15360,93
20250324,105000,3194661985,15420,15380,15420,15370,166
20250324,104900,3192105125,15380,15430,15430,15370,235
20250324,104800,3188487005,15430,15430,15430,15420,276
20250324,104700,3184229125,15430,15420,15440,15420,216
20250324,104600,3180895605,15410,15420,15420,15390,121
20250324,104500,3179030915,15420,15420,15420,15420,122
20250324,104400,3177149675,15420,15370,15420,15340,881
20250324,104300,3163587575,15370,15370,15380,15370,165
20250324,104200,3161051275,15370,15330,15370,15320,120
20250324,104100,3159207285,15330,15330,15330,15290,324
20250324,104000,3154248195,15330,15300,15330,15300,416
20250324,103900,3147880305,15330,15320,15360,15320,216
20250324,103800,3144568455,15350,15340,15350,15320,202
20250324,103700,3141470765,15290,15320,15340,15290,475
20250324,103600,3134195785,15330,15350,15370,15330,295
20250324,103500,3129668235,15350,15400,15400,15350,139
20250324,103400,3127534505,15380,15400,15400,15380,452
20250324,103300,3120578745,15380,15430,15430,15380,57
20250324,103200,3119701595,15420,15370,15420,15370,721
20250324,103100,3108598805,15370,15370,15370,15340,186
20250324,103000,3105740715,15370,15370,15380,15370,249
20250324,102900,3101912355,15340,15340,15340,15330,280
20250324,102800,3097617355,15330,15320,15330,15300,1012
20250324,102700,3082115125,15330,15330,15330,15300,173
20250324,102600,3079466895,15330,15320,15330,15320,285
20250324,102500,3075098505,15320,15320,15340,15320,728
20250324,102400,3063945445,15330,15330,15330,15330,288
20250324,102300,3059530405,15330,15350,15350,15330,134
20250324,102200,3057474445,15340,15330,15350,15330,89
20250324,102100,3056109155,15280,15300,15340,15280,51
20250324,102000,3055329615,15290,15310,15350,15290,717
20250324,101900,3044346805,15250,15300,15300,15250,802
20250324,101800,3032105005,15300,15290,15340,15290,316
20250324,101700,3027264495,15290,15320,15330,15290,503
20250324,101600,3019559245,15310,15340,15340,15310,117
20250324,101500,3017764675,15330,15320,15330,15320,131
20250324,101400,3015757455,15290,15280,15350,15260,964
20250324,101300,3001015585,15280,15330,15350,15280,499
20250324,101200,2993382735,15320,15320,15350,15280,358
20250324,101100,2987905705,15290,15320,15320,15290,199
20250324,101000,2984857975,15330,15320,15350,15280,1620
20250324,100900,2960064605,15320,15400,15400,15320,1316
20250324,100800,2939853715,15400,15390,15440,15390,810
20250324,100700,2927377040,15400,15420,15420,15390,702
20250324,100600,2916561250,15410,15410,15420,15400,1095
20250324,100500,2899691830,15420,15480,15490,15410,1420
20250324,100400,2877748070,15490,15490,15570,15480,2817
20250324,100300,2834016710,15490,15540,15540,15460,4611
20250324,100200,2762629170,15550,15560,15620,15510,5196
20250324,100100,2681635970,15560,15450,15590,15430,8129
20250324,100000,2555700320,15450,15400,15450,15380,4362
20250324,095900,2488437640,15390,15400,15420,15390,2063
20250324,095800,2456646700,15420,15400,15425,15390,3577
20250324,095700,2401514550,15400,15350,15410,15350,4674
20250324,095600,2329588110,15340,15260,15350,15240,2939
20250324,095500,2284614010,15240,15280,15280,15210,394
20250324,095400,2278612840,15290,15300,15300,15270,518
20250324,095300,2270696340,15300,15290,15300,15290,299
20250324,095200,2266123150,15290,15300,15310,15290,874
20250324,095100,2252751490,15290,15280,15300,15270,370
20250324,095000,2247095810,15280,15250,15280,15250,998
20250324,094900,2231856180,15250,15260,15260,15240,575
20250324,094800,2223088200,15250,15260,15260,15200,69
20250324,094700,2222035750,15200,15230,15230,15200,1379
20250324,094600,2201065690,15220,15300,15300,15200,914
20250324,094500,2187127580,15290,15310,15310,15280,654
20250324,094400,2177119980,15300,15330,15340,15300,352
20250324,094300,2171724870,15300,15250,15300,15200,3027
20250324,094200,2125614840,15280,15300,15300,15240,1678
20250324,094100,2099993980,15290,15290,15330,15280,1466
20250324,094000,2077561020,15290,15290,15300,15260,918
20250324,093900,2063526520,15290,15270,15290,15270,262
20250324,093800,2059522940,15260,15260,15260,15240,272
20250324,093700,2055376670,15240,15280,15280,15230,961
20250324,093600,2040712840,15290,15330,15330,15280,472
20250324,093500,2033490830,15330,15300,15340,15290,656
20250324,093400,2023448570,15300,15350,15350,15290,471
20250324,093300,2016233660,15350,15340,15360,15250,1734
20250324,093200,1989684980,15340,15340,15410,15320,6944
20250324,093100,1882916320,15370,15320,15370,15270,1865
20250324,093000,1854302460,15320,15275,15340,15260,2727
20250324,092900,1812582595,15270,15270,15280,15210,782
20250324,092800,1800659955,15300,15280,15310,15270,1303
20250324,092700,1780734850,15270,15360,15380,15210,4517
20250324,092600,1711469210,15360,15280,15370,15280,4289
20250324,092500,1645776200,15280,15190,15300,15190,4297
20250324,092400,1580248990,15190,15160,15220,15160,2802
20250324,092300,1537667020,15170,15130,15190,15110,960
20250324,092200,1523121820,15110,15185,15185,15100,1432
20250324,092100,1501428010,15150,15130,15240,15110,3310
20250324,092000,1451333610,15130,15200,15230,15130,3760
20250324,091900,1394224990,15190,15200,15280,15190,4263
20250324,091800,1329267025,15250,15260,15260,15170,3705
20250324,091700,1272838070,15260,15100,15260,15100,13042
20250324,091600,1074708795,15120,15050,15200,15050,9298
20250324,091500,934146615,15050,14990,15050,14960,4091
20250324,091400,872742510,14950,15000,15000,14950,1133
20250324,091300,855777160,14960,14970,15000,14935,5649
20250324,091200,771165705,14920,14880,14990,14850,6116
20250324,091100,679739055,14900,14830,14940,14830,5194
20250324,091000,602462145,14830,14790,14840,14790,1258
20250324,090900,583809975,14780,14750,14800,14720,688
20250324,090800,573639300,14720,14780,14800,14650,1451
20250324,090700,552215060,14800,14640,14840,14630,5506
20250324,090600,471092830,14620,14630,14650,14600,3019
20250324,090500,426966650,14640,14700,14710,14640,2634
20250324,090400,388344150,14720,14770,14770,14640,5709
20250324,090300,304261270,14800,14870,14890,14740,5340
20250324,090200,225138360,14850,14630,14880,14630,7666
20250324,090100,111995600,14640,14470,14650,14430,3894
20250324,090000,55285240,14480,14330,14500,14330,2591
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 215400 4941581300 15480 15480 15480 15480 2819
3 20250324 215300 4941581300 15480 15480 15480 15480 0
4 20250324 215200 4941581300 15480 15480 15480 15480 0
5 20250324 215100 4941581300 15480 15480 15480 15480 0
6 20250324 215000 4941581300 15480 15480 15480 15480 0
7 20250324 214900 4941581300 15480 15480 15480 15480 0
8 20250324 214800 4941581300 15480 15480 15480 15480 0
9 20250324 214700 4941581300 15480 15480 15480 15480 0
10 20250324 214600 4941581300 15480 15480 15480 15480 0
11 20250324 214500 4941581300 15480 15480 15480 15480 0
12 20250324 214400 4941581300 15480 15480 15480 15480 0
13 20250324 214300 4941581300 15480 15480 15480 15480 0
14 20250324 214200 4941581300 15480 15480 15480 15480 0
15 20250324 214100 4941581300 15480 15480 15480 15480 0
16 20250324 214000 4941581300 15480 15480 15480 15480 0
17 20250324 213900 4941581300 15480 15480 15480 15480 0
18 20250324 213800 4941581300 15480 15480 15480 15480 0
19 20250324 213700 4941581300 15480 15480 15480 15480 0
20 20250324 213600 4941581300 15480 15480 15480 15480 0
21 20250324 213500 4941581300 15480 15480 15480 15480 0
22 20250324 213400 4941581300 15480 15480 15480 15480 0
23 20250324 213300 4941581300 15480 15480 15480 15480 0
24 20250324 213200 4941581300 15480 15480 15480 15480 0
25 20250324 213100 4941581300 15480 15480 15480 15480 0
26 20250324 213000 4941581300 15480 15480 15480 15480 0
27 20250324 212900 4941581300 15480 15480 15480 15480 0
28 20250324 212800 4941581300 15480 15480 15480 15480 0
29 20250324 212700 4941581300 15480 15480 15480 15480 0
30 20250324 212600 4941581300 15480 15480 15480 15480 0
31 20250324 212500 4941581300 15480 15480 15480 15480 0
32 20250324 212400 4941581300 15480 15480 15480 15480 2819
33 20250324 212300 4941581300 15480 15480 15480 15480 0
34 20250324 212200 4941581300 15480 15480 15480 15480 0
35 20250324 212100 4941581300 15480 15480 15480 15480 0
36 20250324 212000 4941581300 15480 15480 15480 15480 0
37 20250324 211900 4941581300 15480 15480 15480 15480 0
38 20250324 211800 4941581300 15480 15480 15480 15480 0
39 20250324 211700 4941581300 15480 15480 15480 15480 0
40 20250324 211600 4941581300 15480 15480 15480 15480 0
41 20250324 211500 4941581300 15480 15480 15480 15480 0
42 20250324 211400 4941581300 15480 15480 15480 15480 0
43 20250324 211300 4941581300 15480 15480 15480 15480 0
44 20250324 211200 4941581300 15480 15480 15480 15480 0
45 20250324 211100 4941581300 15480 15480 15480 15480 0
46 20250324 211000 4941581300 15480 15480 15480 15480 0
47 20250324 210900 4941581300 15480 15480 15480 15480 0
48 20250324 210800 4941581300 15480 15480 15480 15480 0
49 20250324 210700 4941581300 15480 15480 15480 15480 0
50 20250324 210600 4941581300 15480 15480 15480 15480 0
51 20250324 210500 4941581300 15480 15480 15480 15480 0
52 20250324 210400 4941581300 15480 15480 15480 15480 0
53 20250324 210300 4941581300 15480 15480 15480 15480 0
54 20250324 210200 4941581300 15480 15480 15480 15480 0
55 20250324 210100 4941581300 15480 15480 15480 15480 0
56 20250324 210000 4941581300 15480 15480 15480 15480 0
57 20250324 205900 4941581300 15480 15480 15480 15480 0
58 20250324 205800 4941581300 15480 15480 15480 15480 0
59 20250324 205700 4941581300 15480 15480 15480 15480 0
60 20250324 205600 4941581300 15480 15480 15480 15480 0
61 20250324 205500 4941581300 15480 15480 15480 15480 0
62 20250324 205400 4941581300 15480 15480 15480 15480 2819
63 20250324 205300 4941581300 15480 15480 15480 15480 0
64 20250324 205200 4941581300 15480 15480 15480 15480 0
65 20250324 205100 4941581300 15480 15480 15480 15480 0
66 20250324 205000 4941581300 15480 15480 15480 15480 0
67 20250324 204900 4941581300 15480 15480 15480 15480 0
68 20250324 204800 4941581300 15480 15480 15480 15480 0
69 20250324 204700 4941581300 15480 15480 15480 15480 0
70 20250324 204600 4941581300 15480 15480 15480 15480 0
71 20250324 204500 4941581300 15480 15480 15480 15480 0
72 20250324 204400 4941581300 15480 15480 15480 15480 0
73 20250324 204300 4941581300 15480 15480 15480 15480 0
74 20250324 204200 4941581300 15480 15480 15480 15480 0
75 20250324 204100 4941581300 15480 15480 15480 15480 0
76 20250324 204000 4941581300 15480 15480 15480 15480 0
77 20250324 203900 4941581300 15480 15480 15480 15480 0
78 20250324 203800 4941581300 15480 15480 15480 15480 0
79 20250324 203700 4941581300 15480 15480 15480 15480 0
80 20250324 203600 4941581300 15480 15480 15480 15480 0
81 20250324 203500 4941581300 15480 15480 15480 15480 0
82 20250324 203400 4941581300 15480 15480 15480 15480 0
83 20250324 203300 4941581300 15480 15480 15480 15480 0
84 20250324 203200 4941581300 15480 15480 15480 15480 0
85 20250324 203100 4941581300 15480 15480 15480 15480 0
86 20250324 203000 4941581300 15480 15480 15480 15480 0
87 20250324 202900 4941581300 15480 15480 15480 15480 0
88 20250324 202800 4941581300 15480 15480 15480 15480 0
89 20250324 202700 4941581300 15480 15480 15480 15480 0
90 20250324 202600 4941581300 15480 15480 15480 15480 0
91 20250324 202500 4941581300 15480 15480 15480 15480 0
92 20250324 202400 4941581300 15480 15480 15480 15480 2819
93 20250324 202300 4941581300 15480 15480 15480 15480 0
94 20250324 202200 4941581300 15480 15480 15480 15480 0
95 20250324 202100 4941581300 15480 15480 15480 15480 0
96 20250324 202000 4941581300 15480 15480 15480 15480 0
97 20250324 201900 4941581300 15480 15480 15480 15480 0
98 20250324 201800 4941581300 15480 15480 15480 15480 0
99 20250324 201700 4941581300 15480 15480 15480 15480 0
100 20250324 201600 4941581300 15480 15480 15480 15480 0
101 20250324 201500 4941581300 15480 15480 15480 15480 0
102 20250324 201400 4941581300 15480 15480 15480 15480 0
103 20250324 201300 4941581300 15480 15480 15480 15480 0
104 20250324 201200 4941581300 15480 15480 15480 15480 0
105 20250324 201100 4941581300 15480 15480 15480 15480 0
106 20250324 201000 4941581300 15480 15480 15480 15480 0
107 20250324 200900 4941581300 15480 15480 15480 15480 0
108 20250324 200800 4941581300 15480 15480 15480 15480 0
109 20250324 200700 4941581300 15480 15480 15480 15480 0
110 20250324 200600 4941581300 15480 15480 15480 15480 0
111 20250324 200500 4941581300 15480 15480 15480 15480 0
112 20250324 200400 4941581300 15480 15480 15480 15480 0
113 20250324 200300 4941581300 15480 15480 15480 15480 0
114 20250324 200200 4941581300 15480 15480 15480 15480 0
115 20250324 200100 4941581300 15480 15480 15480 15480 0
116 20250324 200000 4941581300 15480 15480 15480 15480 0
117 20250324 195900 4941581300 15480 15480 15480 15480 0
118 20250324 195800 4941581300 15480 15480 15480 15480 0
119 20250324 195700 4941581300 15480 15480 15480 15480 0
120 20250324 195600 4941581300 15480 15480 15480 15480 0
121 20250324 195500 4941581300 15480 15480 15480 15480 0
122 20250324 195400 4941581300 15480 15480 15480 15480 2819
123 20250324 195300 4941581300 15480 15480 15480 15480 0
124 20250324 195200 4941581300 15480 15480 15480 15480 0
125 20250324 195100 4941581300 15480 15480 15480 15480 0
126 20250324 195000 4941581300 15480 15480 15480 15480 0
127 20250324 194900 4941581300 15480 15480 15480 15480 0
128 20250324 194800 4941581300 15480 15480 15480 15480 0
129 20250324 194700 4941581300 15480 15480 15480 15480 0
130 20250324 194600 4941581300 15480 15480 15480 15480 0
131 20250324 194500 4941581300 15480 15480 15480 15480 0
132 20250324 194400 4941581300 15480 15480 15480 15480 0
133 20250324 194300 4941581300 15480 15480 15480 15480 0
134 20250324 194200 4941581300 15480 15480 15480 15480 0
135 20250324 194100 4941581300 15480 15480 15480 15480 0
136 20250324 194000 4941581300 15480 15480 15480 15480 0
137 20250324 193900 4941581300 15480 15480 15480 15480 0
138 20250324 193800 4941581300 15480 15480 15480 15480 0
139 20250324 193700 4941581300 15480 15480 15480 15480 0
140 20250324 193600 4941581300 15480 15480 15480 15480 0
141 20250324 193500 4941581300 15480 15480 15480 15480 0
142 20250324 193400 4941581300 15480 15480 15480 15480 0
143 20250324 193300 4941581300 15480 15480 15480 15480 0
144 20250324 193200 4941581300 15480 15480 15480 15480 0
145 20250324 193100 4941581300 15480 15480 15480 15480 0
146 20250324 193000 4941581300 15480 15480 15480 15480 0
147 20250324 192900 4941581300 15480 15480 15480 15480 0
148 20250324 192800 4941581300 15480 15480 15480 15480 0
149 20250324 192700 4941581300 15480 15480 15480 15480 0
150 20250324 192600 4941581300 15480 15480 15480 15480 0
151 20250324 192500 4941581300 15480 15480 15480 15480 0
152 20250324 192400 4941581300 15480 15480 15480 15480 2819
153 20250324 192300 4941581300 15480 15480 15480 15480 0
154 20250324 192200 4941581300 15480 15480 15480 15480 0
155 20250324 192100 4941581300 15480 15480 15480 15480 0
156 20250324 192000 4941581300 15480 15480 15480 15480 0
157 20250324 191900 4941581300 15480 15480 15480 15480 0
158 20250324 191800 4941581300 15480 15480 15480 15480 0
159 20250324 191700 4941581300 15480 15480 15480 15480 0
160 20250324 191600 4941581300 15480 15480 15480 15480 0
161 20250324 191500 4941581300 15480 15480 15480 15480 0
162 20250324 191400 4941581300 15480 15480 15480 15480 0
163 20250324 191300 4941581300 15480 15480 15480 15480 0
164 20250324 191200 4941581300 15480 15480 15480 15480 0
165 20250324 191100 4941581300 15480 15480 15480 15480 0
166 20250324 191000 4941581300 15480 15480 15480 15480 0
167 20250324 190900 4941581300 15480 15480 15480 15480 0
168 20250324 190800 4941581300 15480 15480 15480 15480 0
169 20250324 190700 4941581300 15480 15480 15480 15480 0
170 20250324 190600 4941581300 15480 15480 15480 15480 0
171 20250324 190500 4941581300 15480 15480 15480 15480 0
172 20250324 190400 4941581300 15480 15480 15480 15480 0
173 20250324 190300 4941581300 15480 15480 15480 15480 0
174 20250324 190200 4941581300 15480 15480 15480 15480 0
175 20250324 190100 4941581300 15480 15480 15480 15480 0
176 20250324 190000 4941581300 15480 15480 15480 15480 0
177 20250324 185900 4941581300 15480 15480 15480 15480 0
178 20250324 185800 4941581300 15480 15480 15480 15480 0
179 20250324 185700 4941581300 15480 15480 15480 15480 0
180 20250324 185600 4941581300 15480 15480 15480 15480 0
181 20250324 185500 4941581300 15480 15480 15480 15480 0
182 20250324 185400 4941581300 15480 15480 15480 15480 2819
183 20250324 185300 4941581300 15480 15480 15480 15480 0
184 20250324 185200 4941581300 15480 15480 15480 15480 0
185 20250324 185100 4941581300 15480 15480 15480 15480 0
186 20250324 185000 4941581300 15480 15480 15480 15480 0
187 20250324 184900 4941581300 15480 15480 15480 15480 0
188 20250324 184800 4941581300 15480 15480 15480 15480 0
189 20250324 184700 4941581300 15480 15480 15480 15480 0
190 20250324 184600 4941581300 15480 15480 15480 15480 0
191 20250324 184500 4941581300 15480 15480 15480 15480 0
192 20250324 184400 4941581300 15480 15480 15480 15480 0
193 20250324 184300 4941581300 15480 15480 15480 15480 0
194 20250324 184200 4941581300 15480 15480 15480 15480 0
195 20250324 184100 4941581300 15480 15480 15480 15480 0
196 20250324 184000 4941581300 15480 15480 15480 15480 0
197 20250324 183900 4941581300 15480 15480 15480 15480 0
198 20250324 183800 4941581300 15480 15480 15480 15480 0
199 20250324 183700 4941581300 15480 15480 15480 15480 0
200 20250324 183600 4941581300 15480 15480 15480 15480 0
201 20250324 183500 4941581300 15480 15480 15480 15480 0
202 20250324 183400 4941581300 15480 15480 15480 15480 0
203 20250324 183300 4941581300 15480 15480 15480 15480 0
204 20250324 183200 4941581300 15480 15480 15480 15480 0
205 20250324 183100 4941581300 15480 15480 15480 15480 0
206 20250324 183000 4941581300 15480 15480 15480 15480 0
207 20250324 182900 4941581300 15480 15480 15480 15480 0
208 20250324 182800 4941581300 15480 15480 15480 15480 0
209 20250324 182700 4941581300 15480 15480 15480 15480 0
210 20250324 182600 4941581300 15480 15480 15480 15480 0
211 20250324 182500 4941581300 15480 15480 15480 15480 0
212 20250324 182400 4941581300 15480 15480 15480 15480 2819
213 20250324 182300 4941581300 15480 15480 15480 15480 0
214 20250324 182200 4941581300 15480 15480 15480 15480 0
215 20250324 182100 4941581300 15480 15480 15480 15480 0
216 20250324 182000 4941581300 15480 15480 15480 15480 0
217 20250324 181900 4941581300 15480 15480 15480 15480 0
218 20250324 181800 4941581300 15480 15480 15480 15480 0
219 20250324 181700 4941581300 15480 15480 15480 15480 0
220 20250324 181600 4941581300 15480 15480 15480 15480 0
221 20250324 181500 4941581300 15480 15480 15480 15480 0
222 20250324 181400 4941581300 15480 15480 15480 15480 0
223 20250324 181300 4941581300 15480 15480 15480 15480 0
224 20250324 181200 4941581300 15480 15480 15480 15480 0
225 20250324 181100 4941581300 15480 15480 15480 15480 0
226 20250324 181000 4941581300 15480 15480 15480 15480 0
227 20250324 180900 4941581300 15480 15480 15480 15480 0
228 20250324 180800 4941581300 15480 15480 15480 15480 0
229 20250324 180700 4941581300 15480 15480 15480 15480 0
230 20250324 180600 4941581300 15480 15480 15480 15480 0
231 20250324 180500 4941581300 15480 15480 15480 15480 0
232 20250324 180400 4941581300 15480 15480 15480 15480 0
233 20250324 180300 4941581300 15480 15480 15480 15480 0
234 20250324 180200 4941581300 15480 15480 15480 15480 0
235 20250324 180100 4941581300 15480 15480 15480 15480 0
236 20250324 180000 4941581300 15480 15480 15480 15480 0
237 20250324 175900 4941581300 15480 15480 15480 15480 0
238 20250324 175800 4941581300 15480 15480 15480 15480 0
239 20250324 175700 4941581300 15480 15480 15480 15480 0
240 20250324 175600 4941581300 15480 15480 15480 15480 0
241 20250324 175500 4941581300 15480 15480 15480 15480 0
242 20250324 175400 4941581300 15480 15480 15480 15480 2819
243 20250324 175300 4941581300 15480 15480 15480 15480 0
244 20250324 175200 4941581300 15480 15480 15480 15480 0
245 20250324 175100 4941581300 15480 15480 15480 15480 0
246 20250324 175000 4941581300 15480 15480 15480 15480 0
247 20250324 174900 4941581300 15480 15480 15480 15480 0
248 20250324 174800 4941581300 15480 15480 15480 15480 0
249 20250324 174700 4941581300 15480 15480 15480 15480 0
250 20250324 174600 4941581300 15480 15480 15480 15480 0
251 20250324 174500 4941581300 15480 15480 15480 15480 0
252 20250324 174400 4941581300 15480 15480 15480 15480 0
253 20250324 174300 4941581300 15480 15480 15480 15480 0
254 20250324 174200 4941581300 15480 15480 15480 15480 0
255 20250324 174100 4941581300 15480 15480 15480 15480 0
256 20250324 174000 4941581300 15480 15480 15480 15480 0
257 20250324 173900 4941581300 15480 15480 15480 15480 0
258 20250324 173800 4941581300 15480 15480 15480 15480 0
259 20250324 173700 4941581300 15480 15480 15480 15480 0
260 20250324 173600 4941581300 15480 15480 15480 15480 0
261 20250324 173500 4941581300 15480 15480 15480 15480 0
262 20250324 173400 4941581300 15480 15480 15480 15480 0
263 20250324 173300 4941581300 15480 15480 15480 15480 0
264 20250324 173200 4941581300 15480 15480 15480 15480 0
265 20250324 173100 4941581300 15480 15480 15480 15480 0
266 20250324 173000 4941581300 15480 15480 15480 15480 0
267 20250324 172900 4941581300 15480 15480 15480 15480 0
268 20250324 172800 4941581300 15480 15480 15480 15480 0
269 20250324 172700 4941581300 15480 15480 15480 15480 0
270 20250324 172600 4941581300 15480 15480 15480 15480 0
271 20250324 172500 4941581300 15480 15480 15480 15480 0
272 20250324 172400 4941581300 15480 15480 15480 15480 2819
273 20250324 172300 4941581300 15480 15480 15480 15480 0
274 20250324 172200 4941581300 15480 15480 15480 15480 0
275 20250324 172100 4941581300 15480 15480 15480 15480 0
276 20250324 172000 4941581300 15480 15480 15480 15480 0
277 20250324 171900 4941581300 15480 15480 15480 15480 0
278 20250324 171800 4941581300 15480 15480 15480 15480 0
279 20250324 171700 4941581300 15480 15480 15480 15480 0
280 20250324 171600 4941581300 15480 15480 15480 15480 0
281 20250324 171500 4941581300 15480 15480 15480 15480 0
282 20250324 171400 4941581300 15480 15480 15480 15480 0
283 20250324 171300 4941581300 15480 15480 15480 15480 0
284 20250324 171200 4941581300 15480 15480 15480 15480 0
285 20250324 171100 4941581300 15480 15480 15480 15480 0
286 20250324 171000 4941581300 15480 15480 15480 15480 0
287 20250324 170900 4941581300 15480 15480 15480 15480 0
288 20250324 170800 4941581300 15480 15480 15480 15480 0
289 20250324 170700 4941581300 15480 15480 15480 15480 0
290 20250324 170600 4941581300 15480 15480 15480 15480 0
291 20250324 170500 4941581300 15480 15480 15480 15480 0
292 20250324 170400 4941581300 15480 15480 15480 15480 0
293 20250324 170300 4941581300 15480 15480 15480 15480 0
294 20250324 170200 4941581300 15480 15480 15480 15480 0
295 20250324 170100 4941581300 15480 15480 15480 15480 0
296 20250324 170000 4941581300 15480 15480 15480 15480 0
297 20250324 165900 4941581300 15480 15480 15480 15480 0
298 20250324 165800 4941581300 15480 15480 15480 15480 0
299 20250324 165700 4941581300 15480 15480 15480 15480 0
300 20250324 165600 4941581300 15480 15480 15480 15480 0
301 20250324 165500 4941581300 15480 15480 15480 15480 0
302 20250324 165400 4941581300 15480 15480 15480 15480 2819
303 20250324 165300 4941581300 15480 15480 15480 15480 0
304 20250324 165200 4941581300 15480 15480 15480 15480 0
305 20250324 165100 4941581300 15480 15480 15480 15480 0
306 20250324 165000 4941581300 15480 15480 15480 15480 0
307 20250324 164900 4941581300 15480 15480 15480 15480 0
308 20250324 164800 4941581300 15480 15480 15480 15480 0
309 20250324 164700 4941581300 15480 15480 15480 15480 0
310 20250324 164600 4941581300 15480 15480 15480 15480 0
311 20250324 164500 4941581300 15480 15480 15480 15480 0
312 20250324 164400 4941581300 15480 15480 15480 15480 0
313 20250324 164300 4941581300 15480 15480 15480 15480 0
314 20250324 164200 4941581300 15480 15480 15480 15480 0
315 20250324 164100 4941581300 15480 15480 15480 15480 0
316 20250324 164000 4941581300 15480 15480 15480 15480 0
317 20250324 163900 4941581300 15480 15480 15480 15480 0
318 20250324 163800 4941581300 15480 15480 15480 15480 0
319 20250324 163700 4941581300 15480 15480 15480 15480 0
320 20250324 163600 4941581300 15480 15480 15480 15480 0
321 20250324 163500 4941581300 15480 15480 15480 15480 0
322 20250324 163400 4941581300 15480 15480 15480 15480 0
323 20250324 163300 4941581300 15480 15480 15480 15480 0
324 20250324 163200 4941581300 15480 15480 15480 15480 0
325 20250324 163100 4941581300 15480 15480 15480 15480 0
326 20250324 163000 4941581300 15480 15480 15480 15480 0
327 20250324 162900 4941581300 15480 15480 15480 15480 0
328 20250324 162800 4941581300 15480 15480 15480 15480 0
329 20250324 162700 4941581300 15480 15480 15480 15480 0
330 20250324 162600 4941581300 15480 15480 15480 15480 0
331 20250324 162500 4941581300 15480 15480 15480 15480 0
332 20250324 162400 4941581300 15480 15480 15480 15480 2819
333 20250324 162300 4941581300 15480 15480 15480 15480 0
334 20250324 162200 4941581300 15480 15480 15480 15480 0
335 20250324 162100 4941581300 15480 15480 15480 15480 0
336 20250324 162000 4941581300 15480 15480 15480 15480 0
337 20250324 161900 4941581300 15480 15480 15480 15480 0
338 20250324 161800 4941581300 15480 15480 15480 15480 0
339 20250324 161700 4941581300 15480 15480 15480 15480 0
340 20250324 161600 4941581300 15480 15480 15480 15480 0
341 20250324 161500 4941581300 15480 15480 15480 15480 0
342 20250324 161400 4941581300 15480 15480 15480 15480 0
343 20250324 161300 4941581300 15480 15480 15480 15480 0
344 20250324 161200 4941581300 15480 15480 15480 15480 0
345 20250324 161100 4941581300 15480 15480 15480 15480 0
346 20250324 161000 4941581300 15480 15480 15480 15480 0
347 20250324 160900 4941581300 15480 15480 15480 15480 0
348 20250324 160800 4941581300 15480 15480 15480 15480 0
349 20250324 160700 4941581300 15480 15480 15480 15480 0
350 20250324 160600 4941581300 15480 15480 15480 15480 0
351 20250324 160500 4941581300 15480 15480 15480 15480 0
352 20250324 160400 4941581300 15480 15480 15480 15480 0
353 20250324 160300 4941581300 15480 15480 15480 15480 0
354 20250324 160200 4941581300 15480 15480 15480 15480 0
355 20250324 160100 4941581300 15480 15480 15480 15480 0
356 20250324 160000 4941581300 15480 15480 15480 15480 0
357 20250324 155900 4941581300 15480 15480 15480 15480 0
358 20250324 155800 4941581300 15480 15480 15480 15480 0
359 20250324 155700 4941581300 15480 15480 15480 15480 0
360 20250324 155600 4941581300 15480 15480 15480 15480 0
361 20250324 155500 4941581300 15480 15480 15480 15480 0
362 20250324 155400 4941581300 15480 15480 15480 15480 2819
363 20250324 155300 4941581300 15480 15480 15480 15480 0
364 20250324 155200 4941581300 15480 15480 15480 15480 0
365 20250324 155100 4941581300 15480 15480 15480 15480 0
366 20250324 155000 4941581300 15480 15480 15480 15480 0
367 20250324 154900 4941581300 15480 15480 15480 15480 0
368 20250324 154800 4941581300 15480 15480 15480 15480 0
369 20250324 154700 4941581300 15480 15480 15480 15480 0
370 20250324 154600 4941581300 15480 15480 15480 15480 0
371 20250324 154500 4941581300 15480 15480 15480 15480 0
372 20250324 154400 4941581300 15480 15480 15480 15480 0
373 20250324 154300 4941581300 15480 15480 15480 15480 0
374 20250324 154200 4941581300 15480 15480 15480 15480 0
375 20250324 154100 4941581300 15480 15480 15480 15480 0
376 20250324 154000 4941581300 15480 15480 15480 15480 0
377 20250324 153900 4941581300 15480 15480 15480 15480 0
378 20250324 153800 4941581300 15480 15480 15480 15480 0
379 20250324 153700 4941581300 15480 15480 15480 15480 0
380 20250324 153600 4941581300 15480 15480 15480 15480 0
381 20250324 153500 4941581300 15480 15480 15480 15480 0
382 20250324 153400 4941581300 15480 15480 15480 15480 0
383 20250324 153300 4941581300 15480 15480 15480 15480 0
384 20250324 153200 4941581300 15480 15480 15480 15480 0
385 20250324 153100 4941581300 15480 15480 15480 15480 0
386 20250324 153000 4941581300 15480 15480 15480 15480 2819
387 20250324 152900 4897943180 15450 15450 15450 15450 0
388 20250324 152800 4897943180 15450 15450 15450 15450 0
389 20250324 152700 4897943180 15450 15450 15450 15450 0
390 20250324 152600 4897943180 15450 15450 15450 15450 0
391 20250324 152500 4897943180 15450 15450 15450 15450 0
392 20250324 152400 4897943180 15450 15450 15450 15450 0
393 20250324 152300 4897943180 15450 15450 15450 15450 0
394 20250324 152200 4897943180 15450 15450 15450 15450 0
395 20250324 152100 4897943180 15450 15450 15450 15450 0
396 20250324 152000 4897943180 15450 15450 15450 15450 0
397 20250324 151900 4897943180 15450 15400 15470 15400 2776
398 20250324 151800 4855113020 15400 15430 15430 15400 362
399 20250324 151700 4849529090 15430 15410 15430 15400 1005
400 20250324 151600 4834035280 15410 15430 15430 15410 295
401 20250324 151500 4829486680 15390 15390 15390 15380 503
402 20250324 151400 4821746710 15390 15420 15420 15390 2050
403 20250324 151300 4790177470 15420 15420 15430 15410 392
404 20250324 151200 4784133910 15410 15420 15420 15410 286
405 20250324 151100 4779724130 15410 15430 15430 15410 886
406 20250324 151000 4766060140 15430 15440 15450 15430 849
407 20250324 150900 4752950370 15450 15440 15450 15440 347
408 20250324 150800 4747591570 15440 15460 15460 15440 462
409 20250324 150700 4740453580 15470 15480 15480 15450 193
410 20250324 150600 4737468290 15480 15490 15490 15480 444
411 20250324 150500 4730595010 15490 15490 15500 15460 578
412 20250324 150400 4721641760 15490 15450 15490 15450 865
413 20250324 150300 4708271960 15450 15450 15450 15440 327
414 20250324 150200 4703219940 15450 15490 15490 15450 530
415 20250324 150100 4695025590 15490 15440 15490 15440 738
416 20250324 150000 4683626080 15460 15480 15480 15460 564
417 20250324 145900 4674899870 15480 15490 15490 15480 690
418 20250324 145800 4664213710 15490 15490 15500 15490 295
419 20250324 145700 4659643660 15490 15510 15530 15480 770
420 20250324 145600 4647713220 15500 15530 15530 15500 1118
421 20250324 145500 4630374250 15520 15530 15530 15510 499
422 20250324 145400 4622629760 15530 15510 15530 15510 772
423 20250324 145300 4610646930 15510 15500 15530 15490 970
424 20250324 145200 4595607000 15480 15500 15500 15480 926
425 20250324 145100 4581255860 15500 15540 15550 15490 938
426 20250324 145000 4566700870 15530 15540 15540 15530 235
427 20250324 144900 4563049950 15530 15535 15540 15530 348
428 20250324 144800 4557642440 15535 15530 15550 15530 224
429 20250324 144700 4554162620 15530 15530 15530 15530 403
430 20250324 144600 4547904030 15520 15530 15530 15520 426
431 20250324 144500 4541292460 15520 15520 15520 15510 353
432 20250324 144400 4535815330 15530 15520 15550 15520 570
433 20250324 144300 4526961850 15530 15540 15550 15530 422
434 20250324 144200 4520405810 15550 15560 15560 15540 844
435 20250324 144100 4507285190 15560 15560 15560 15550 304
436 20250324 144000 4502556270 15560 15570 15570 15550 1280
437 20250324 143900 4482639980 15570 15550 15580 15540 2125
438 20250324 143800 4449567580 15540 15530 15540 15520 843
439 20250324 143700 4436473020 15530 15520 15530 15520 57
440 20250324 143600 4435588230 15520 15490 15520 15490 214
441 20250324 143500 4432270200 15500 15520 15530 15500 1135
442 20250324 143400 4414661820 15520 15510 15530 15510 643
443 20250324 143300 4404682650 15500 15510 15520 15480 1323
444 20250324 143200 4384173430 15510 15470 15510 15420 626
445 20250324 143100 4374471860 15450 15490 15510 15410 1358
446 20250324 143000 4353450220 15490 15470 15510 15460 513
447 20250324 142900 4345515450 15470 15550 15550 15450 1302
448 20250324 142800 4325319490 15550 15570 15570 15550 1611
449 20250324 142700 4300257990 15560 15500 15570 15460 3692
450 20250324 142600 4242941570 15510 15420 15510 15410 2902
451 20250324 142500 4198081020 15430 15410 15440 15410 978
452 20250324 142400 4182995070 15420 15390 15420 15370 1143
453 20250324 142300 4165390360 15390 15300 15390 15300 3437
454 20250324 142200 4112707600 15300 15300 15300 15300 0
455 20250324 142100 4112707600 15300 15300 15300 15300 66
456 20250324 142000 4111697800 15300 15310 15310 15290 153
457 20250324 141900 4109356920 15300 15350 15360 15270 903
458 20250324 141800 4095502960 15350 15230 15350 15230 1291
459 20250324 141700 4075790740 15200 15220 15220 15200 162
460 20250324 141600 4073326370 15230 15230 15230 15230 35
461 20250324 141500 4072793320 15240 15250 15250 15240 31
462 20250324 141400 4072320640 15250 15250 15250 15250 30
463 20250324 141300 4071863140 15240 15250 15250 15240 87
464 20250324 141200 4070537250 15240 15240 15240 15240 0
465 20250324 141100 4070537250 15240 15240 15240 15240 12
466 20250324 141000 4070354370 15210 15210 15210 15210 40
467 20250324 140900 4069745970 15210 15210 15240 15210 477
468 20250324 140800 4062490770 15210 15210 15210 15210 43
469 20250324 140700 4061836740 15200 15200 15200 15200 0
470 20250324 140600 4061836740 15200 15200 15200 15200 1
471 20250324 140500 4061821540 15200 15210 15210 15200 301
472 20250324 140400 4057245340 15190 15200 15200 15190 311
473 20250324 140300 4052521160 15210 15220 15220 15190 892
474 20250324 140200 4038967610 15230 15230 15240 15230 133
475 20250324 140100 4036941690 15230 15230 15230 15230 127
476 20250324 140000 4035007480 15240 15240 15240 15240 0
477 20250324 135900 4035007480 15240 15240 15250 15240 147
478 20250324 135800 4032766860 15240 15260 15260 15240 193
479 20250324 135700 4029823340 15260 15260 15260 15260 94
480 20250324 135600 4028388900 15250 15250 15250 15250 57
481 20250324 135500 4027519650 15250 15250 15250 15250 30
482 20250324 135400 4027062150 15250 15250 15250 15250 93
483 20250324 135300 4025643900 15240 15250 15250 15240 45
484 20250324 135200 4024957780 15250 15250 15250 15250 81
485 20250324 135100 4023722530 15250 15250 15250 15250 55
486 20250324 135000 4022883780 15250 15250 15250 15250 29
487 20250324 134900 4022441530 15250 15210 15250 15210 18
488 20250324 134800 4022167190 15210 15200 15210 15200 141
489 20250324 134700 4020023280 15200 15270 15270 15200 533
490 20250324 134600 4011904100 15260 15260 15260 15260 0
491 20250324 134500 4011904100 15260 15260 15260 15260 50
492 20250324 134400 4011141100 15260 15260 15260 15260 0
493 20250324 134300 4011141100 15260 15260 15270 15260 37
494 20250324 134200 4010576320 15270 15270 15270 15270 34
495 20250324 134100 4010057140 15230 15260 15260 15230 127
496 20250324 134000 4008121760 15260 15290 15290 15260 221
497 20250324 133900 4004745350 15240 15260 15280 15240 322
498 20250324 133800 3999825250 15240 15220 15260 15220 1673
499 20250324 133700 3974344090 15220 15220 15220 15220 13
500 20250324 133600 3974146230 15220 15180 15220 15180 109
501 20250324 133500 3972487870 15180 15200 15200 15180 14
502 20250324 133400 3972275090 15200 15200 15200 15200 24
503 20250324 133300 3971910290 15200 15190 15200 15190 90
504 20250324 133200 3970542680 15170 15170 15200 15170 105
505 20250324 133100 3968949770 15200 15200 15220 15200 83
506 20250324 133000 3967687800 15200 15160 15220 15160 36
507 20250324 132900 3967141860 15190 15180 15370 15150 3965
508 20250324 132800 3906840610 15180 15180 15180 15150 1311
509 20250324 132700 3886968920 15150 15230 15230 15150 1012
510 20250324 132600 3871624890 15230 15180 15230 15170 281
511 20250324 132500 3867361510 15240 15220 15240 15220 84
512 20250324 132400 3866083010 15160 15220 15220 15160 367
513 20250324 132300 3860516860 15200 15170 15200 15160 781
514 20250324 132200 3848668820 15170 15190 15190 15170 1129
515 20250324 132100 3831540170 15200 15210 15210 15170 1008
516 20250324 132000 3816229010 15210 15220 15220 15200 559
517 20250324 131900 3807725270 15200 15270 15270 15200 113
518 20250324 131800 3806005260 15230 15260 15260 15190 448
519 20250324 131700 3799183980 15280 15280 15280 15280 22
520 20250324 131600 3798847820 15280 15280 15280 15280 0
521 20250324 131500 3798847820 15280 15270 15280 15260 67
522 20250324 131400 3797825210 15250 15250 15250 15250 2
523 20250324 131300 3797794710 15250 15280 15280 15230 65
524 20250324 131200 3796804140 15280 15280 15280 15280 1
525 20250324 131100 3796788860 15250 15210 15250 15210 477
526 20250324 131000 3789525570 15210 15240 15240 15210 110
527 20250324 130900 3787849950 15240 15250 15250 15240 50
528 20250324 130800 3787087490 15250 15260 15260 15250 64
529 20250324 130700 3786111120 15260 15260 15260 15260 11
530 20250324 130600 3785943260 15260 15260 15260 15260 46
531 20250324 130500 3785241300 15270 15280 15280 15270 38
532 20250324 130400 3784660910 15280 15280 15280 15280 28
533 20250324 130300 3784233070 15280 15290 15290 15280 34
534 20250324 130200 3783713220 15270 15350 15350 15270 128
535 20250324 130100 3781753720 15320 15370 15370 15320 146
536 20250324 130000 3779515400 15370 15370 15370 15370 2
537 20250324 125900 3779484660 15370 15360 15370 15360 79
538 20250324 125800 3778270510 15370 15250 15370 15230 255
539 20250324 125700 3774358740 15330 15270 15330 15150 1867
540 20250324 125600 3746001210 15260 15260 15260 15260 0
541 20250324 125500 3746001210 15260 15320 15320 15260 1739
542 20250324 125400 3719359840 15320 15300 15320 15300 365
543 20250324 125300 3713771680 15290 15290 15295 15290 102
544 20250324 125200 3712211850 15290 15290 15290 15290 0
545 20250324 125100 3712211850 15290 15270 15290 15240 145
546 20250324 125000 3710001240 15280 15220 15280 15220 100
547 20250324 124900 3708477930 15220 15220 15220 15220 121
548 20250324 124800 3706636310 15220 15220 15220 15220 93
549 20250324 124700 3705220850 15210 15210 15210 15210 0
550 20250324 124600 3705220850 15210 15190 15210 15190 239
551 20250324 124500 3701585930 15190 15190 15190 15190 18
552 20250324 124400 3701312510 15190 15190 15190 15190 34
553 20250324 124300 3700796050 15190 15180 15190 15180 65
554 20250324 124200 3699809000 15180 15210 15210 15180 90
555 20250324 124100 3698441610 15210 15220 15220 15210 36
556 20250324 124000 3697893940 15220 15220 15220 15220 44
557 20250324 123900 3697224260 15220 15220 15220 15210 24
558 20250324 123800 3696859080 15220 15220 15220 15220 33
559 20250324 123700 3696356820 15210 15220 15220 15210 16
560 20250324 123600 3696113340 15220 15220 15220 15210 43
561 20250324 123500 3695459130 15230 15230 15230 15220 51
562 20250324 123400 3694682710 15230 15230 15230 15230 2
563 20250324 123300 3694652250 15210 15210 15210 15210 16
564 20250324 123200 3694408890 15200 15190 15200 15190 200
565 20250324 123100 3691370800 15190 15190 15190 15190 2
566 20250324 123000 3691340420 15200 15200 15200 15200 196
567 20250324 122900 3688361220 15210 15210 15230 15200 620
568 20250324 122800 3678932180 15210 15230 15230 15210 50
569 20250324 122700 3678171320 15200 15200 15200 15200 0
570 20250324 122600 3678171320 15200 15200 15200 15200 0
571 20250324 122500 3678171320 15200 15240 15240 15200 176
572 20250324 122400 3675494460 15240 15250 15250 15240 6
573 20250324 122300 3675403000 15250 15260 15260 15240 56
574 20250324 122200 3674548960 15270 15270 15270 15270 70
575 20250324 122100 3673480060 15240 15240 15240 15240 37
576 20250324 122000 3672916180 15230 15240 15240 15230 86
577 20250324 121900 3671605870 15240 15230 15240 15210 195
578 20250324 121800 3668637430 15230 15240 15240 15230 167
579 20250324 121700 3666093560 15250 15250 15250 15250 169
580 20250324 121600 3663516310 15250 15250 15250 15250 108
581 20250324 121500 3661869310 15250 15250 15260 15240 156
582 20250324 121400 3659490780 15250 15250 15250 15250 294
583 20250324 121300 3655007280 15240 15250 15250 15240 37
584 20250324 121200 3654443040 15230 15240 15240 15230 43
585 20250324 121100 3653787820 15230 15250 15320 15230 518
586 20250324 121000 3645886190 15260 15290 15300 15260 3846
587 20250324 120900 3587117130 15290 15280 15290 15280 320
588 20250324 120800 3582227230 15260 15260 15260 15260 30
589 20250324 120700 3581769430 15270 15270 15270 15270 2
590 20250324 120600 3581738890 15240 15250 15250 15240 69
591 20250324 120500 3580687310 15250 15260 15260 15250 67
592 20250324 120400 3579665220 15280 15270 15280 15270 19
593 20250324 120300 3579375080 15250 15250 15250 15250 8
594 20250324 120200 3579253080 15230 15230 15230 15230 46
595 20250324 120100 3578552500 15230 15250 15250 15220 204
596 20250324 120000 3575443630 15250 15250 15250 15250 0
597 20250324 115900 3575443630 15250 15210 15250 15210 14
598 20250324 115800 3575230250 15210 15240 15240 15210 114
599 20250324 115700 3573494800 15230 15230 15230 15230 10
600 20250324 115600 3573342500 15230 15240 15240 15230 142
601 20250324 115500 3571179320 15250 15250 15250 15220 163
602 20250324 115400 3568695720 15250 15240 15250 15240 38
603 20250324 115300 3568116450 15240 15250 15250 15240 114
604 20250324 115200 3566378590 15240 15230 15250 15230 196
605 20250324 115100 3563393080 15250 15250 15250 15250 10
606 20250324 115000 3563240580 15250 15270 15270 15250 310
607 20250324 114900 3558512350 15290 15290 15290 15290 4
608 20250324 114800 3558451190 15230 15230 15230 15230 0
609 20250324 114700 3558451190 15230 15260 15260 15230 520
610 20250324 114600 3550523760 15250 15270 15270 15250 304
611 20250324 114500 3545884690 15300 15300 15300 15300 4
612 20250324 114400 3545823490 15260 15260 15260 15260 147
613 20250324 114300 3543580270 15260 15300 15300 15260 166
614 20250324 114200 3541044990 15310 15310 15310 15310 10
615 20250324 114100 3540891890 15300 15300 15300 15300 51
616 20250324 114000 3540111590 15300 15300 15300 15300 2
617 20250324 113900 3540080990 15300 15310 15320 15300 44
618 20250324 113800 3539407720 15320 15310 15320 15280 222
619 20250324 113700 3536015340 15310 15320 15320 15310 187
620 20250324 113600 3533151370 15260 15280 15280 15260 101
621 20250324 113500 3531608760 15270 15290 15290 15270 483
622 20250324 113400 3524231080 15320 15320 15320 15290 84
623 20250324 113300 3522946150 15320 15320 15320 15320 0
624 20250324 113200 3522946150 15320 15270 15320 15240 306
625 20250324 113100 3518277850 15280 15270 15280 15270 81
626 20250324 113000 3517040180 15250 15310 15310 15250 947
627 20250324 112900 3502577510 15310 15340 15340 15310 413
628 20250324 112800 3496251970 15350 15350 15350 15350 74
629 20250324 112700 3495116070 15350 15390 15390 15350 30
630 20250324 112600 3494654770 15380 15390 15390 15380 264
631 20250324 112500 3490594350 15390 15290 15390 15290 1630
632 20250324 112400 3465564450 15270 15220 15270 15220 103
633 20250324 112300 3463996680 15220 15220 15220 15220 0
634 20250324 112200 3463996680 15220 15210 15220 15190 2046
635 20250324 112100 3432915840 15200 15190 15200 15190 150
636 20250324 112000 3430636340 15170 15220 15220 15160 1083
637 20250324 111900 3414206605 15160 15210 15210 15160 647
638 20250324 111800 3404392005 15200 15210 15210 15200 5
639 20250324 111700 3404315975 15220 15170 15220 15170 143
640 20250324 111600 3402141315 15170 15170 15170 15170 62
641 20250324 111500 3401200775 15160 15160 15230 15160 918
642 20250324 111400 3387278825 15160 15200 15200 15160 2268
643 20250324 111300 3352880195 15200 15280 15280 15190 3541
644 20250324 111200 3299013715 15250 15250 15250 15250 215
645 20250324 111100 3295734965 15250 15270 15270 15230 838
646 20250324 111000 3282959135 15300 15390 15390 15250 1147
647 20250324 110900 3265438955 15350 15400 15400 15350 101
648 20250324 110800 3263887535 15400 15360 15400 15360 38
649 20250324 110700 3263303805 15410 15400 15410 15400 352
650 20250324 110600 3257881495 15400 15340 15400 15340 2
651 20250324 110500 3257850755 15410 15350 15410 15350 99
652 20250324 110400 3256328475 15320 15340 15350 15320 755
653 20250324 110300 3244753045 15350 15420 15420 15340 588
654 20250324 110200 3235710485 15370 15380 15380 15340 284
655 20250324 110100 3231347145 15380 15350 15420 15350 186
656 20250324 110000 3228481225 15370 15420 15420 15370 148
657 20250324 105900 3226202725 15420 15420 15420 15420 185
658 20250324 105800 3223350025 15420 15420 15420 15420 65
659 20250324 105700 3222347725 15380 15370 15410 15370 87
660 20250324 105600 3221009725 15340 15370 15420 15340 157
661 20250324 105500 3218599405 15360 15420 15420 15360 833
662 20250324 105400 3205790995 15420 15420 15420 15420 139
663 20250324 105300 3203647615 15420 15420 15420 15420 23
664 20250324 105200 3203292955 15420 15380 15420 15370 468
665 20250324 105100 3196091855 15380 15370 15380 15360 93
666 20250324 105000 3194661985 15420 15380 15420 15370 166
667 20250324 104900 3192105125 15380 15430 15430 15370 235
668 20250324 104800 3188487005 15430 15430 15430 15420 276
669 20250324 104700 3184229125 15430 15420 15440 15420 216
670 20250324 104600 3180895605 15410 15420 15420 15390 121
671 20250324 104500 3179030915 15420 15420 15420 15420 122
672 20250324 104400 3177149675 15420 15370 15420 15340 881
673 20250324 104300 3163587575 15370 15370 15380 15370 165
674 20250324 104200 3161051275 15370 15330 15370 15320 120
675 20250324 104100 3159207285 15330 15330 15330 15290 324
676 20250324 104000 3154248195 15330 15300 15330 15300 416
677 20250324 103900 3147880305 15330 15320 15360 15320 216
678 20250324 103800 3144568455 15350 15340 15350 15320 202
679 20250324 103700 3141470765 15290 15320 15340 15290 475
680 20250324 103600 3134195785 15330 15350 15370 15330 295
681 20250324 103500 3129668235 15350 15400 15400 15350 139
682 20250324 103400 3127534505 15380 15400 15400 15380 452
683 20250324 103300 3120578745 15380 15430 15430 15380 57
684 20250324 103200 3119701595 15420 15370 15420 15370 721
685 20250324 103100 3108598805 15370 15370 15370 15340 186
686 20250324 103000 3105740715 15370 15370 15380 15370 249
687 20250324 102900 3101912355 15340 15340 15340 15330 280
688 20250324 102800 3097617355 15330 15320 15330 15300 1012
689 20250324 102700 3082115125 15330 15330 15330 15300 173
690 20250324 102600 3079466895 15330 15320 15330 15320 285
691 20250324 102500 3075098505 15320 15320 15340 15320 728
692 20250324 102400 3063945445 15330 15330 15330 15330 288
693 20250324 102300 3059530405 15330 15350 15350 15330 134
694 20250324 102200 3057474445 15340 15330 15350 15330 89
695 20250324 102100 3056109155 15280 15300 15340 15280 51
696 20250324 102000 3055329615 15290 15310 15350 15290 717
697 20250324 101900 3044346805 15250 15300 15300 15250 802
698 20250324 101800 3032105005 15300 15290 15340 15290 316
699 20250324 101700 3027264495 15290 15320 15330 15290 503
700 20250324 101600 3019559245 15310 15340 15340 15310 117
701 20250324 101500 3017764675 15330 15320 15330 15320 131
702 20250324 101400 3015757455 15290 15280 15350 15260 964
703 20250324 101300 3001015585 15280 15330 15350 15280 499
704 20250324 101200 2993382735 15320 15320 15350 15280 358
705 20250324 101100 2987905705 15290 15320 15320 15290 199
706 20250324 101000 2984857975 15330 15320 15350 15280 1620
707 20250324 100900 2960064605 15320 15400 15400 15320 1316
708 20250324 100800 2939853715 15400 15390 15440 15390 810
709 20250324 100700 2927377040 15400 15420 15420 15390 702
710 20250324 100600 2916561250 15410 15410 15420 15400 1095
711 20250324 100500 2899691830 15420 15480 15490 15410 1420
712 20250324 100400 2877748070 15490 15490 15570 15480 2817
713 20250324 100300 2834016710 15490 15540 15540 15460 4611
714 20250324 100200 2762629170 15550 15560 15620 15510 5196
715 20250324 100100 2681635970 15560 15450 15590 15430 8129
716 20250324 100000 2555700320 15450 15400 15450 15380 4362
717 20250324 095900 2488437640 15390 15400 15420 15390 2063
718 20250324 095800 2456646700 15420 15400 15425 15390 3577
719 20250324 095700 2401514550 15400 15350 15410 15350 4674
720 20250324 095600 2329588110 15340 15260 15350 15240 2939
721 20250324 095500 2284614010 15240 15280 15280 15210 394
722 20250324 095400 2278612840 15290 15300 15300 15270 518
723 20250324 095300 2270696340 15300 15290 15300 15290 299
724 20250324 095200 2266123150 15290 15300 15310 15290 874
725 20250324 095100 2252751490 15290 15280 15300 15270 370
726 20250324 095000 2247095810 15280 15250 15280 15250 998
727 20250324 094900 2231856180 15250 15260 15260 15240 575
728 20250324 094800 2223088200 15250 15260 15260 15200 69
729 20250324 094700 2222035750 15200 15230 15230 15200 1379
730 20250324 094600 2201065690 15220 15300 15300 15200 914
731 20250324 094500 2187127580 15290 15310 15310 15280 654
732 20250324 094400 2177119980 15300 15330 15340 15300 352
733 20250324 094300 2171724870 15300 15250 15300 15200 3027
734 20250324 094200 2125614840 15280 15300 15300 15240 1678
735 20250324 094100 2099993980 15290 15290 15330 15280 1466
736 20250324 094000 2077561020 15290 15290 15300 15260 918
737 20250324 093900 2063526520 15290 15270 15290 15270 262
738 20250324 093800 2059522940 15260 15260 15260 15240 272
739 20250324 093700 2055376670 15240 15280 15280 15230 961
740 20250324 093600 2040712840 15290 15330 15330 15280 472
741 20250324 093500 2033490830 15330 15300 15340 15290 656
742 20250324 093400 2023448570 15300 15350 15350 15290 471
743 20250324 093300 2016233660 15350 15340 15360 15250 1734
744 20250324 093200 1989684980 15340 15340 15410 15320 6944
745 20250324 093100 1882916320 15370 15320 15370 15270 1865
746 20250324 093000 1854302460 15320 15275 15340 15260 2727
747 20250324 092900 1812582595 15270 15270 15280 15210 782
748 20250324 092800 1800659955 15300 15280 15310 15270 1303
749 20250324 092700 1780734850 15270 15360 15380 15210 4517
750 20250324 092600 1711469210 15360 15280 15370 15280 4289
751 20250324 092500 1645776200 15280 15190 15300 15190 4297
752 20250324 092400 1580248990 15190 15160 15220 15160 2802
753 20250324 092300 1537667020 15170 15130 15190 15110 960
754 20250324 092200 1523121820 15110 15185 15185 15100 1432
755 20250324 092100 1501428010 15150 15130 15240 15110 3310
756 20250324 092000 1451333610 15130 15200 15230 15130 3760
757 20250324 091900 1394224990 15190 15200 15280 15190 4263
758 20250324 091800 1329267025 15250 15260 15260 15170 3705
759 20250324 091700 1272838070 15260 15100 15260 15100 13042
760 20250324 091600 1074708795 15120 15050 15200 15050 9298
761 20250324 091500 934146615 15050 14990 15050 14960 4091
762 20250324 091400 872742510 14950 15000 15000 14950 1133
763 20250324 091300 855777160 14960 14970 15000 14935 5649
764 20250324 091200 771165705 14920 14880 14990 14850 6116
765 20250324 091100 679739055 14900 14830 14940 14830 5194
766 20250324 091000 602462145 14830 14790 14840 14790 1258
767 20250324 090900 583809975 14780 14750 14800 14720 688
768 20250324 090800 573639300 14720 14780 14800 14650 1451
769 20250324 090700 552215060 14800 14640 14840 14630 5506
770 20250324 090600 471092830 14620 14630 14650 14600 3019
771 20250324 090500 426966650 14640 14700 14710 14640 2634
772 20250324 090400 388344150 14720 14770 14770 14640 5709
773 20250324 090300 304261270 14800 14870 14890 14740 5340
774 20250324 090200 225138360 14850 14630 14880 14630 7666
775 20250324 090100 111995600 14640 14470 14650 14430 3894
776 20250324 090000 55285240 14480 14330 14500 14330 2591

775
475960/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,775 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,215300,4281397105,15040,15040,15040,15040,2432
20250325,215200,4281397105,15040,15040,15040,15040,0
20250325,215100,4281397105,15040,15040,15040,15040,0
20250325,215000,4281397105,15040,15040,15040,15040,0
20250325,214900,4281397105,15040,15040,15040,15040,0
20250325,214800,4281397105,15040,15040,15040,15040,0
20250325,214700,4281397105,15040,15040,15040,15040,0
20250325,214600,4281397105,15040,15040,15040,15040,0
20250325,214500,4281397105,15040,15040,15040,15040,0
20250325,214400,4281397105,15040,15040,15040,15040,0
20250325,214300,4281397105,15040,15040,15040,15040,0
20250325,214200,4281397105,15040,15040,15040,15040,0
20250325,214100,4281397105,15040,15040,15040,15040,0
20250325,214000,4281397105,15040,15040,15040,15040,0
20250325,213900,4281397105,15040,15040,15040,15040,0
20250325,213800,4281397105,15040,15040,15040,15040,0
20250325,213700,4281397105,15040,15040,15040,15040,0
20250325,213600,4281397105,15040,15040,15040,15040,0
20250325,213500,4281397105,15040,15040,15040,15040,0
20250325,213400,4281397105,15040,15040,15040,15040,0
20250325,213300,4281397105,15040,15040,15040,15040,0
20250325,213200,4281397105,15040,15040,15040,15040,0
20250325,213100,4281397105,15040,15040,15040,15040,0
20250325,213000,4281397105,15040,15040,15040,15040,0
20250325,212900,4281397105,15040,15040,15040,15040,0
20250325,212800,4281397105,15040,15040,15040,15040,0
20250325,212700,4281397105,15040,15040,15040,15040,0
20250325,212600,4281397105,15040,15040,15040,15040,0
20250325,212500,4281397105,15040,15040,15040,15040,0
20250325,212400,4281397105,15040,15040,15040,15040,0
20250325,212300,4281397105,15040,15040,15040,15040,2432
20250325,212200,4281397105,15040,15040,15040,15040,0
20250325,212100,4281397105,15040,15040,15040,15040,0
20250325,212000,4281397105,15040,15040,15040,15040,0
20250325,211900,4281397105,15040,15040,15040,15040,0
20250325,211800,4281397105,15040,15040,15040,15040,0
20250325,211700,4281397105,15040,15040,15040,15040,0
20250325,211600,4281397105,15040,15040,15040,15040,0
20250325,211500,4281397105,15040,15040,15040,15040,0
20250325,211400,4281397105,15040,15040,15040,15040,0
20250325,211300,4281397105,15040,15040,15040,15040,0
20250325,211200,4281397105,15040,15040,15040,15040,0
20250325,211100,4281397105,15040,15040,15040,15040,0
20250325,211000,4281397105,15040,15040,15040,15040,0
20250325,210900,4281397105,15040,15040,15040,15040,0
20250325,210800,4281397105,15040,15040,15040,15040,0
20250325,210700,4281397105,15040,15040,15040,15040,0
20250325,210600,4281397105,15040,15040,15040,15040,0
20250325,210500,4281397105,15040,15040,15040,15040,0
20250325,210400,4281397105,15040,15040,15040,15040,0
20250325,210300,4281397105,15040,15040,15040,15040,0
20250325,210200,4281397105,15040,15040,15040,15040,0
20250325,210100,4281397105,15040,15040,15040,15040,0
20250325,210000,4281397105,15040,15040,15040,15040,0
20250325,205900,4281397105,15040,15040,15040,15040,0
20250325,205800,4281397105,15040,15040,15040,15040,0
20250325,205700,4281397105,15040,15040,15040,15040,0
20250325,205600,4281397105,15040,15040,15040,15040,0
20250325,205500,4281397105,15040,15040,15040,15040,0
20250325,205400,4281397105,15040,15040,15040,15040,0
20250325,205300,4281397105,15040,15040,15040,15040,2432
20250325,205200,4281397105,15040,15040,15040,15040,0
20250325,205100,4281397105,15040,15040,15040,15040,0
20250325,205000,4281397105,15040,15040,15040,15040,0
20250325,204900,4281397105,15040,15040,15040,15040,0
20250325,204800,4281397105,15040,15040,15040,15040,0
20250325,204700,4281397105,15040,15040,15040,15040,0
20250325,204600,4281397105,15040,15040,15040,15040,0
20250325,204500,4281397105,15040,15040,15040,15040,0
20250325,204400,4281397105,15040,15040,15040,15040,0
20250325,204300,4281397105,15040,15040,15040,15040,0
20250325,204200,4281397105,15040,15040,15040,15040,0
20250325,204100,4281397105,15040,15040,15040,15040,0
20250325,204000,4281397105,15040,15040,15040,15040,0
20250325,203900,4281397105,15040,15040,15040,15040,0
20250325,203800,4281397105,15040,15040,15040,15040,0
20250325,203700,4281397105,15040,15040,15040,15040,0
20250325,203600,4281397105,15040,15040,15040,15040,0
20250325,203500,4281397105,15040,15040,15040,15040,0
20250325,203400,4281397105,15040,15040,15040,15040,0
20250325,203300,4281397105,15040,15040,15040,15040,0
20250325,203200,4281397105,15040,15040,15040,15040,0
20250325,203100,4281397105,15040,15040,15040,15040,0
20250325,203000,4281397105,15040,15040,15040,15040,0
20250325,202900,4281397105,15040,15040,15040,15040,0
20250325,202800,4281397105,15040,15040,15040,15040,0
20250325,202700,4281397105,15040,15040,15040,15040,0
20250325,202600,4281397105,15040,15040,15040,15040,0
20250325,202500,4281397105,15040,15040,15040,15040,0
20250325,202400,4281397105,15040,15040,15040,15040,0
20250325,202300,4281397105,15040,15040,15040,15040,2432
20250325,202200,4281397105,15040,15040,15040,15040,0
20250325,202100,4281397105,15040,15040,15040,15040,0
20250325,202000,4281397105,15040,15040,15040,15040,0
20250325,201900,4281397105,15040,15040,15040,15040,0
20250325,201800,4281397105,15040,15040,15040,15040,0
20250325,201700,4281397105,15040,15040,15040,15040,0
20250325,201600,4281397105,15040,15040,15040,15040,0
20250325,201500,4281397105,15040,15040,15040,15040,0
20250325,201400,4281397105,15040,15040,15040,15040,0
20250325,201300,4281397105,15040,15040,15040,15040,0
20250325,201200,4281397105,15040,15040,15040,15040,0
20250325,201100,4281397105,15040,15040,15040,15040,0
20250325,201000,4281397105,15040,15040,15040,15040,0
20250325,200900,4281397105,15040,15040,15040,15040,0
20250325,200800,4281397105,15040,15040,15040,15040,0
20250325,200700,4281397105,15040,15040,15040,15040,0
20250325,200600,4281397105,15040,15040,15040,15040,0
20250325,200500,4281397105,15040,15040,15040,15040,0
20250325,200400,4281397105,15040,15040,15040,15040,0
20250325,200300,4281397105,15040,15040,15040,15040,0
20250325,200200,4281397105,15040,15040,15040,15040,0
20250325,200100,4281397105,15040,15040,15040,15040,0
20250325,200000,4281397105,15040,15040,15040,15040,0
20250325,195900,4281397105,15040,15040,15040,15040,0
20250325,195800,4281397105,15040,15040,15040,15040,0
20250325,195700,4281397105,15040,15040,15040,15040,0
20250325,195600,4281397105,15040,15040,15040,15040,0
20250325,195500,4281397105,15040,15040,15040,15040,0
20250325,195400,4281397105,15040,15040,15040,15040,0
20250325,195300,4281397105,15040,15040,15040,15040,2432
20250325,195200,4281397105,15040,15040,15040,15040,0
20250325,195100,4281397105,15040,15040,15040,15040,0
20250325,195000,4281397105,15040,15040,15040,15040,0
20250325,194900,4281397105,15040,15040,15040,15040,0
20250325,194800,4281397105,15040,15040,15040,15040,0
20250325,194700,4281397105,15040,15040,15040,15040,0
20250325,194600,4281397105,15040,15040,15040,15040,0
20250325,194500,4281397105,15040,15040,15040,15040,0
20250325,194400,4281397105,15040,15040,15040,15040,0
20250325,194300,4281397105,15040,15040,15040,15040,0
20250325,194200,4281397105,15040,15040,15040,15040,0
20250325,194100,4281397105,15040,15040,15040,15040,0
20250325,194000,4281397105,15040,15040,15040,15040,0
20250325,193900,4281397105,15040,15040,15040,15040,0
20250325,193800,4281397105,15040,15040,15040,15040,0
20250325,193700,4281397105,15040,15040,15040,15040,0
20250325,193600,4281397105,15040,15040,15040,15040,0
20250325,193500,4281397105,15040,15040,15040,15040,0
20250325,193400,4281397105,15040,15040,15040,15040,0
20250325,193300,4281397105,15040,15040,15040,15040,0
20250325,193200,4281397105,15040,15040,15040,15040,0
20250325,193100,4281397105,15040,15040,15040,15040,0
20250325,193000,4281397105,15040,15040,15040,15040,0
20250325,192900,4281397105,15040,15040,15040,15040,0
20250325,192800,4281397105,15040,15040,15040,15040,0
20250325,192700,4281397105,15040,15040,15040,15040,0
20250325,192600,4281397105,15040,15040,15040,15040,0
20250325,192500,4281397105,15040,15040,15040,15040,0
20250325,192400,4281397105,15040,15040,15040,15040,0
20250325,192300,4281397105,15040,15040,15040,15040,2432
20250325,192200,4281397105,15040,15040,15040,15040,0
20250325,192100,4281397105,15040,15040,15040,15040,0
20250325,192000,4281397105,15040,15040,15040,15040,0
20250325,191900,4281397105,15040,15040,15040,15040,0
20250325,191800,4281397105,15040,15040,15040,15040,0
20250325,191700,4281397105,15040,15040,15040,15040,0
20250325,191600,4281397105,15040,15040,15040,15040,0
20250325,191500,4281397105,15040,15040,15040,15040,0
20250325,191400,4281397105,15040,15040,15040,15040,0
20250325,191300,4281397105,15040,15040,15040,15040,0
20250325,191200,4281397105,15040,15040,15040,15040,0
20250325,191100,4281397105,15040,15040,15040,15040,0
20250325,191000,4281397105,15040,15040,15040,15040,0
20250325,190900,4281397105,15040,15040,15040,15040,0
20250325,190800,4281397105,15040,15040,15040,15040,0
20250325,190700,4281397105,15040,15040,15040,15040,0
20250325,190600,4281397105,15040,15040,15040,15040,0
20250325,190500,4281397105,15040,15040,15040,15040,0
20250325,190400,4281397105,15040,15040,15040,15040,0
20250325,190300,4281397105,15040,15040,15040,15040,0
20250325,190200,4281397105,15040,15040,15040,15040,0
20250325,190100,4281397105,15040,15040,15040,15040,0
20250325,190000,4281397105,15040,15040,15040,15040,0
20250325,185900,4281397105,15040,15040,15040,15040,0
20250325,185800,4281397105,15040,15040,15040,15040,0
20250325,185700,4281397105,15040,15040,15040,15040,0
20250325,185600,4281397105,15040,15040,15040,15040,0
20250325,185500,4281397105,15040,15040,15040,15040,0
20250325,185400,4281397105,15040,15040,15040,15040,0
20250325,185300,4281397105,15040,15040,15040,15040,2432
20250325,185200,4281397105,15040,15040,15040,15040,0
20250325,185100,4281397105,15040,15040,15040,15040,0
20250325,185000,4281397105,15040,15040,15040,15040,0
20250325,184900,4281397105,15040,15040,15040,15040,0
20250325,184800,4281397105,15040,15040,15040,15040,0
20250325,184700,4281397105,15040,15040,15040,15040,0
20250325,184600,4281397105,15040,15040,15040,15040,0
20250325,184500,4281397105,15040,15040,15040,15040,0
20250325,184400,4281397105,15040,15040,15040,15040,0
20250325,184300,4281397105,15040,15040,15040,15040,0
20250325,184200,4281397105,15040,15040,15040,15040,0
20250325,184100,4281397105,15040,15040,15040,15040,0
20250325,184000,4281397105,15040,15040,15040,15040,0
20250325,183900,4281397105,15040,15040,15040,15040,0
20250325,183800,4281397105,15040,15040,15040,15040,0
20250325,183700,4281397105,15040,15040,15040,15040,0
20250325,183600,4281397105,15040,15040,15040,15040,0
20250325,183500,4281397105,15040,15040,15040,15040,0
20250325,183400,4281397105,15040,15040,15040,15040,0
20250325,183300,4281397105,15040,15040,15040,15040,0
20250325,183200,4281397105,15040,15040,15040,15040,0
20250325,183100,4281397105,15040,15040,15040,15040,0
20250325,183000,4281397105,15040,15040,15040,15040,0
20250325,182900,4281397105,15040,15040,15040,15040,0
20250325,182800,4281397105,15040,15040,15040,15040,0
20250325,182700,4281397105,15040,15040,15040,15040,0
20250325,182600,4281397105,15040,15040,15040,15040,0
20250325,182500,4281397105,15040,15040,15040,15040,0
20250325,182400,4281397105,15040,15040,15040,15040,0
20250325,182300,4281397105,15040,15040,15040,15040,2432
20250325,182200,4281397105,15040,15040,15040,15040,0
20250325,182100,4281397105,15040,15040,15040,15040,0
20250325,182000,4281397105,15040,15040,15040,15040,0
20250325,181900,4281397105,15040,15040,15040,15040,0
20250325,181800,4281397105,15040,15040,15040,15040,0
20250325,181700,4281397105,15040,15040,15040,15040,0
20250325,181600,4281397105,15040,15040,15040,15040,0
20250325,181500,4281397105,15040,15040,15040,15040,0
20250325,181400,4281397105,15040,15040,15040,15040,0
20250325,181300,4281397105,15040,15040,15040,15040,0
20250325,181200,4281397105,15040,15040,15040,15040,0
20250325,181100,4281397105,15040,15040,15040,15040,0
20250325,181000,4281397105,15040,15040,15040,15040,0
20250325,180900,4281397105,15040,15040,15040,15040,0
20250325,180800,4281397105,15040,15040,15040,15040,0
20250325,180700,4281397105,15040,15040,15040,15040,0
20250325,180600,4281397105,15040,15040,15040,15040,0
20250325,180500,4281397105,15040,15040,15040,15040,0
20250325,180400,4281397105,15040,15040,15040,15040,0
20250325,180300,4281397105,15040,15040,15040,15040,0
20250325,180200,4281397105,15040,15040,15040,15040,0
20250325,180100,4281397105,15040,15040,15040,15040,0
20250325,180000,4281397105,15040,15040,15040,15040,0
20250325,175900,4281397105,15040,15040,15040,15040,0
20250325,175800,4281397105,15040,15040,15040,15040,0
20250325,175700,4281397105,15040,15040,15040,15040,0
20250325,175600,4281397105,15040,15040,15040,15040,0
20250325,175500,4281397105,15040,15040,15040,15040,0
20250325,175400,4281397105,15040,15040,15040,15040,0
20250325,175300,4281397105,15040,15040,15040,15040,2432
20250325,175200,4281397105,15040,15040,15040,15040,0
20250325,175100,4281397105,15040,15040,15040,15040,0
20250325,175000,4281397105,15040,15040,15040,15040,0
20250325,174900,4281397105,15040,15040,15040,15040,0
20250325,174800,4281397105,15040,15040,15040,15040,0
20250325,174700,4281397105,15040,15040,15040,15040,0
20250325,174600,4281397105,15040,15040,15040,15040,0
20250325,174500,4281397105,15040,15040,15040,15040,0
20250325,174400,4281397105,15040,15040,15040,15040,0
20250325,174300,4281397105,15040,15040,15040,15040,0
20250325,174200,4281397105,15040,15040,15040,15040,0
20250325,174100,4281397105,15040,15040,15040,15040,0
20250325,174000,4281397105,15040,15040,15040,15040,0
20250325,173900,4281397105,15040,15040,15040,15040,0
20250325,173800,4281397105,15040,15040,15040,15040,0
20250325,173700,4281397105,15040,15040,15040,15040,0
20250325,173600,4281397105,15040,15040,15040,15040,0
20250325,173500,4281397105,15040,15040,15040,15040,0
20250325,173400,4281397105,15040,15040,15040,15040,0
20250325,173300,4281397105,15040,15040,15040,15040,0
20250325,173200,4281397105,15040,15040,15040,15040,0
20250325,173100,4281397105,15040,15040,15040,15040,0
20250325,173000,4281397105,15040,15040,15040,15040,0
20250325,172900,4281397105,15040,15040,15040,15040,0
20250325,172800,4281397105,15040,15040,15040,15040,0
20250325,172700,4281397105,15040,15040,15040,15040,0
20250325,172600,4281397105,15040,15040,15040,15040,0
20250325,172500,4281397105,15040,15040,15040,15040,0
20250325,172400,4281397105,15040,15040,15040,15040,0
20250325,172300,4281397105,15040,15040,15040,15040,2432
20250325,172200,4281397105,15040,15040,15040,15040,0
20250325,172100,4281397105,15040,15040,15040,15040,0
20250325,172000,4281397105,15040,15040,15040,15040,0
20250325,171900,4281397105,15040,15040,15040,15040,0
20250325,171800,4281397105,15040,15040,15040,15040,0
20250325,171700,4281397105,15040,15040,15040,15040,0
20250325,171600,4281397105,15040,15040,15040,15040,0
20250325,171500,4281397105,15040,15040,15040,15040,0
20250325,171400,4281397105,15040,15040,15040,15040,0
20250325,171300,4281397105,15040,15040,15040,15040,0
20250325,171200,4281397105,15040,15040,15040,15040,0
20250325,171100,4281397105,15040,15040,15040,15040,0
20250325,171000,4281397105,15040,15040,15040,15040,0
20250325,170900,4281397105,15040,15040,15040,15040,0
20250325,170800,4281397105,15040,15040,15040,15040,0
20250325,170700,4281397105,15040,15040,15040,15040,0
20250325,170600,4281397105,15040,15040,15040,15040,0
20250325,170500,4281397105,15040,15040,15040,15040,0
20250325,170400,4281397105,15040,15040,15040,15040,0
20250325,170300,4281397105,15040,15040,15040,15040,0
20250325,170200,4281397105,15040,15040,15040,15040,0
20250325,170100,4281397105,15040,15040,15040,15040,0
20250325,170000,4281397105,15040,15040,15040,15040,0
20250325,165900,4281397105,15040,15040,15040,15040,0
20250325,165800,4281397105,15040,15040,15040,15040,0
20250325,165700,4281397105,15040,15040,15040,15040,0
20250325,165600,4281397105,15040,15040,15040,15040,0
20250325,165500,4281397105,15040,15040,15040,15040,0
20250325,165400,4281397105,15040,15040,15040,15040,0
20250325,165300,4281397105,15040,15040,15040,15040,2432
20250325,165200,4281397105,15040,15040,15040,15040,0
20250325,165100,4281397105,15040,15040,15040,15040,0
20250325,165000,4281397105,15040,15040,15040,15040,0
20250325,164900,4281397105,15040,15040,15040,15040,0
20250325,164800,4281397105,15040,15040,15040,15040,0
20250325,164700,4281397105,15040,15040,15040,15040,0
20250325,164600,4281397105,15040,15040,15040,15040,0
20250325,164500,4281397105,15040,15040,15040,15040,0
20250325,164400,4281397105,15040,15040,15040,15040,0
20250325,164300,4281397105,15040,15040,15040,15040,0
20250325,164200,4281397105,15040,15040,15040,15040,0
20250325,164100,4281397105,15040,15040,15040,15040,0
20250325,164000,4281397105,15040,15040,15040,15040,0
20250325,163900,4281397105,15040,15040,15040,15040,0
20250325,163800,4281397105,15040,15040,15040,15040,0
20250325,163700,4281397105,15040,15040,15040,15040,0
20250325,163600,4281397105,15040,15040,15040,15040,0
20250325,163500,4281397105,15040,15040,15040,15040,0
20250325,163400,4281397105,15040,15040,15040,15040,0
20250325,163300,4281397105,15040,15040,15040,15040,0
20250325,163200,4281397105,15040,15040,15040,15040,0
20250325,163100,4281397105,15040,15040,15040,15040,0
20250325,163000,4281397105,15040,15040,15040,15040,0
20250325,162900,4281397105,15040,15040,15040,15040,0
20250325,162800,4281397105,15040,15040,15040,15040,0
20250325,162700,4281397105,15040,15040,15040,15040,0
20250325,162600,4281397105,15040,15040,15040,15040,0
20250325,162500,4281397105,15040,15040,15040,15040,0
20250325,162400,4281397105,15040,15040,15040,15040,0
20250325,162300,4281397105,15040,15040,15040,15040,2432
20250325,162200,4281397105,15040,15040,15040,15040,0
20250325,162100,4281397105,15040,15040,15040,15040,0
20250325,162000,4281397105,15040,15040,15040,15040,0
20250325,161900,4281397105,15040,15040,15040,15040,0
20250325,161800,4281397105,15040,15040,15040,15040,0
20250325,161700,4281397105,15040,15040,15040,15040,0
20250325,161600,4281397105,15040,15040,15040,15040,0
20250325,161500,4281397105,15040,15040,15040,15040,0
20250325,161400,4281397105,15040,15040,15040,15040,0
20250325,161300,4281397105,15040,15040,15040,15040,0
20250325,161200,4281397105,15040,15040,15040,15040,0
20250325,161100,4281397105,15040,15040,15040,15040,0
20250325,161000,4281397105,15040,15040,15040,15040,0
20250325,160900,4281397105,15040,15040,15040,15040,0
20250325,160800,4281397105,15040,15040,15040,15040,0
20250325,160700,4281397105,15040,15040,15040,15040,0
20250325,160600,4281397105,15040,15040,15040,15040,0
20250325,160500,4281397105,15040,15040,15040,15040,0
20250325,160400,4281397105,15040,15040,15040,15040,0
20250325,160300,4281397105,15040,15040,15040,15040,0
20250325,160200,4281397105,15040,15040,15040,15040,0
20250325,160100,4281397105,15040,15040,15040,15040,0
20250325,160000,4281397105,15040,15040,15040,15040,0
20250325,155900,4281397105,15040,15040,15040,15040,0
20250325,155800,4281397105,15040,15040,15040,15040,0
20250325,155700,4281397105,15040,15040,15040,15040,0
20250325,155600,4281397105,15040,15040,15040,15040,0
20250325,155500,4281397105,15040,15040,15040,15040,0
20250325,155400,4281397105,15040,15040,15040,15040,0
20250325,155300,4281397105,15040,15040,15040,15040,2432
20250325,155200,4281397105,15040,15040,15040,15040,0
20250325,155100,4281397105,15040,15040,15040,15040,0
20250325,155000,4281397105,15040,15040,15040,15040,0
20250325,154900,4281397105,15040,15040,15040,15040,0
20250325,154800,4281397105,15040,15040,15040,15040,0
20250325,154700,4281397105,15040,15040,15040,15040,0
20250325,154600,4281397105,15040,15040,15040,15040,0
20250325,154500,4281397105,15040,15040,15040,15040,0
20250325,154400,4281397105,15040,15040,15040,15040,0
20250325,154300,4281397105,15040,15040,15040,15040,0
20250325,154200,4281397105,15040,15040,15040,15040,0
20250325,154100,4281397105,15040,15040,15040,15040,0
20250325,154000,4281397105,15040,15040,15040,15040,0
20250325,153900,4281397105,15040,15040,15040,15040,0
20250325,153800,4281397105,15040,15040,15040,15040,0
20250325,153700,4281397105,15040,15040,15040,15040,0
20250325,153600,4281397105,15040,15040,15040,15040,0
20250325,153500,4281397105,15040,15040,15040,15040,0
20250325,153400,4281397105,15040,15040,15040,15040,0
20250325,153300,4281397105,15040,15040,15040,15040,0
20250325,153200,4281397105,15040,15040,15040,15040,0
20250325,153100,4281397105,15040,15040,15040,15040,0
20250325,153000,4281397105,15040,15040,15040,15040,2432
20250325,152900,4244819825,15100,15100,15100,15100,0
20250325,152800,4244819825,15100,15100,15100,15100,0
20250325,152700,4244819825,15100,15100,15100,15100,0
20250325,152600,4244819825,15100,15100,15100,15100,0
20250325,152500,4244819825,15100,15100,15100,15100,0
20250325,152400,4244819825,15100,15100,15100,15100,0
20250325,152300,4244819825,15100,15100,15100,15100,0
20250325,152200,4244819825,15100,15100,15100,15100,0
20250325,152100,4244819825,15100,15100,15100,15100,0
20250325,152000,4244819825,15100,15100,15100,15100,0
20250325,151900,4244819825,15100,15115,15130,15050,1668
20250325,151800,4219705500,15100,15100,15100,15100,1
20250325,151700,4219690400,15070,15080,15110,15060,514
20250325,151600,4211935590,15080,15100,15110,15080,227
20250325,151500,4208508200,15090,15080,15090,15080,173
20250325,151400,4205897730,15090,15090,15090,15090,199
20250325,151300,4202894820,15090,15080,15090,15080,562
20250325,151200,4194414380,15080,15080,15080,15050,1771
20250325,151100,4167750910,15100,15100,15100,15100,171
20250325,151000,4165168810,15080,15090,15090,15060,404
20250325,150900,4159080400,15090,15110,15110,15090,999
20250325,150800,4143992350,15110,15110,15110,15110,79
20250325,150700,4142798660,15120,15110,15120,15110,110
20250325,150600,4141135740,15120,15110,15120,15110,187
20250325,150500,4138308660,15110,15120,15120,15110,1000
20250325,150400,4123194630,15110,15110,15110,15110,0
20250325,150300,4123194630,15110,15120,15120,15110,728
20250325,150200,4112188940,15130,15200,15200,15130,373
20250325,150100,4106543470,15160,15170,15170,15160,26
20250325,150000,4106149300,15160,15200,15200,15160,498
20250325,145900,4098596980,15170,15170,15170,15170,0
20250325,145800,4098596980,15170,15170,15170,15170,90
20250325,145700,4097231680,15200,15150,15200,15150,15
20250325,145600,4097003940,15130,15140,15140,15130,164
20250325,145500,4094522600,15130,15130,15130,15130,3
20250325,145400,4094477210,15120,15120,15120,15120,10
20250325,145300,4094326010,15150,15150,15150,15150,5
20250325,145200,4094250260,15150,15150,15150,15150,1
20250325,145100,4094235110,15130,15140,15140,15130,317
20250325,145000,4089438240,15140,15130,15210,15130,118
20250325,144900,4087652550,15130,15110,15130,15110,90
20250325,144800,4086292590,15100,15100,15100,15100,993
20250325,144700,4071298290,15100,15100,15100,15100,5
20250325,144600,4071222790,15100,15100,15100,15100,30
20250325,144500,4070769790,15090,15090,15090,15090,20
20250325,144400,4070467990,15100,15100,15100,15100,992
20250325,144300,4055488790,15100,15100,15100,15100,93
20250325,144200,4054084490,15100,15100,15100,15100,44
20250325,144100,4053420090,15100,15100,15100,15100,0
20250325,144000,4053420090,15100,15100,15100,15100,83
20250325,143900,4052166790,15120,15140,15230,15120,650
20250325,143800,4042306020,15140,15190,15200,15140,50
20250325,143700,4041546660,15190,15190,15190,15190,1
20250325,143600,4041531470,15190,15120,15190,15120,4
20250325,143500,4041470920,15160,15110,15160,15110,85
20250325,143400,4040186280,15110,15050,15110,15050,26
20250325,143300,4039794800,15090,15090,15090,15090,1
20250325,143200,4039779710,15050,15050,15050,15050,0
20250325,143100,4039779710,15050,15060,15080,15050,176
20250325,143000,4037127160,15030,15030,15050,15030,11
20250325,142900,4036961810,15050,15030,15050,15030,55
20250325,142800,4036134260,15030,15040,15040,15030,363
20250325,142700,4030677560,15040,15060,15070,15040,1626
20250325,142600,4006206880,15070,15070,15070,15070,10
20250325,142500,4006056180,15070,15060,15070,15060,38
20250325,142400,4005483890,15060,15070,15070,15060,442
20250325,142300,3998826850,15070,15070,15080,15070,17
20250325,142200,3998570650,15050,15060,15060,15050,98
20250325,142100,3997095640,15050,15050,15050,15050,0
20250325,142000,3997095640,15050,15060,15060,15050,63
20250325,141900,3996146950,15050,15060,15060,15050,148
20250325,141800,3993919050,15060,15060,15060,15050,192
20250325,141700,3991029030,15070,15060,15070,15060,19
20250325,141600,3990742800,15050,15050,15050,15050,73
20250325,141500,3989644150,15050,15050,15060,15050,743
20250325,141400,3978461760,15060,15070,15070,15050,1277
20250325,141300,3959235450,15070,15070,15070,15070,21
20250325,141200,3958918980,15060,15060,15060,15060,0
20250325,141100,3958918980,15060,15060,15060,15060,0
20250325,141000,3958918980,15060,15060,15060,15060,213
20250325,140900,3955711200,15060,15110,15110,15060,458
20250325,140800,3948801560,15120,15120,15120,15120,230
20250325,140700,3945323960,15120,15110,15120,15110,87
20250325,140600,3944009190,15100,15090,15100,15090,19
20250325,140500,3943722440,15090,15100,15100,15090,30
20250325,140400,3943269730,15090,15090,15090,15090,6
20250325,140300,3943179190,15090,15090,15090,15090,3
20250325,140200,3943133920,15080,15080,15080,15080,40
20250325,140100,3942530720,15080,15080,15080,15080,1039
20250325,140000,3926862600,15080,15080,15080,15080,157
20250325,135900,3924495040,15070,15090,15090,15070,1206
20250325,135800,3906309350,15090,15100,15110,15090,13
20250325,135700,3906113050,15090,15080,15090,15080,171
20250325,135600,3903533250,15090,15090,15090,15090,270
20250325,135500,3899458950,15090,15090,15090,15090,84
20250325,135400,3898191390,15090,15100,15100,15090,10
20250325,135300,3898040480,15100,15100,15100,15100,500
20250325,135200,3890490480,15080,15080,15080,15080,275
20250325,135100,3886343480,15080,15110,15120,15080,17
20250325,135000,3886086580,15100,15110,15110,15100,500
20250325,134900,3878536260,15110,15120,15120,15110,110
20250325,134800,3876873160,15120,15100,15120,15100,29
20250325,134700,3876435140,15100,15070,15100,15070,934
20250325,134600,3862331800,15100,15090,15100,15090,40
20250325,134500,3861727840,15080,15090,15100,15080,332
20250325,134400,3856718690,15090,15110,15110,15090,2837
20250325,134300,3813874590,15110,15110,15110,15110,193
20250325,134200,3810958360,15120,15120,15120,15120,51
20250325,134100,3810187240,15120,15120,15120,15120,21
20250325,134000,3809869720,15120,15120,15120,15120,3
20250325,133900,3809824360,15120,15130,15130,15110,942
20250325,133800,3795580845,15130,15150,15150,15130,385
20250325,133700,3789752625,15150,15150,15150,15150,28
20250325,133600,3789328425,15150,15150,15150,15150,80
20250325,133500,3788116425,15160,15160,15160,15160,0
20250325,133400,3788116425,15160,15160,15160,15150,19
20250325,133300,3787828545,15140,15150,15150,15140,289
20250325,133200,3783452835,15140,15140,15140,15140,1
20250325,133100,3783437695,15140,15140,15140,15140,1
20250325,133000,3783422555,15140,15160,15160,15140,680
20250325,132900,3773120675,15160,15160,15160,15150,102
20250325,132800,3771574655,15160,15160,15160,15160,22
20250325,132700,3771241135,15160,15160,15160,15150,119
20250325,132600,3769437265,15160,15160,15160,15160,77
20250325,132500,3768269945,15160,15160,15160,15160,0
20250325,132400,3768269945,15160,15160,15160,15160,5
20250325,132300,3768194145,15160,15160,15160,15160,18
20250325,132200,3767921265,15180,15180,15180,15180,2
20250325,132100,3767890905,15180,15180,15180,15150,220
20250325,132000,3764553885,15230,15180,15230,15180,71
20250325,131900,3763474805,15180,15170,15180,15170,22
20250325,131800,3763140905,15140,15140,15140,15140,0
20250325,131700,3763140905,15140,15140,15140,15140,7
20250325,131600,3763034925,15140,15140,15140,15140,0
20250325,131500,3763034925,15140,15150,15150,15140,463
20250325,131400,3756021615,15150,15170,15200,15150,215
20250325,131300,3752761005,15150,15160,15160,15140,44
20250325,131200,3752094325,15160,15160,15160,15160,15
20250325,131100,3751866925,15160,15150,15160,15150,10
20250325,131000,3751715405,15130,15130,15130,15130,0
20250325,130900,3751715405,15130,15150,15150,15130,25
20250325,130800,3751336955,15130,15140,15140,15130,94
20250325,130700,3749914365,15150,15140,15150,15140,206
20250325,130600,3746794765,15140,15150,15150,15140,124
20250325,130500,3744916215,15150,15180,15180,15150,134
20250325,130400,3742884775,15180,15180,15180,15180,139
20250325,130300,3740774755,15190,15190,15190,15190,2
20250325,130200,3740744375,15190,15190,15190,15190,20
20250325,130100,3740440575,15200,15200,15200,15200,0
20250325,130000,3740440575,15200,15200,15200,15180,268
20250325,125900,3736372195,15180,15200,15200,15180,617
20250325,125800,3727006015,15190,15210,15220,15190,34
20250325,125700,3726489075,15205,15205,15205,15205,10
20250325,125600,3726337025,15230,15230,15230,15230,0
20250325,125500,3726337025,15230,15230,15230,15230,0
20250325,125400,3726337025,15230,15190,15230,15180,400
20250325,125300,3720263505,15220,15220,15220,15220,2
20250325,125200,3720233065,15220,15220,15220,15220,1
20250325,125100,3720217845,15240,15240,15240,15240,2
20250325,125000,3720187365,15250,15250,15250,15250,36
20250325,124900,3719638365,15180,15210,15250,15180,54
20250325,124800,3718817595,15210,15230,15240,15210,25
20250325,124700,3718436815,15220,15220,15220,15220,21
20250325,124600,3718117195,15220,15200,15220,15200,20
20250325,124500,3717812955,15190,15190,15190,15190,0
20250325,124400,3717812955,15190,15190,15190,15180,67
20250325,124300,3716795365,15200,15210,15210,15200,5
20250325,124200,3716719355,15180,15180,15180,15180,0
20250325,124100,3716719355,15180,15200,15200,15180,40
20250325,124000,3716111925,15200,15200,15200,15200,0
20250325,123900,3716111925,15200,15200,15200,15200,0
20250325,123800,3716111925,15200,15200,15200,15200,73
20250325,123700,3715002325,15200,15220,15220,15200,1091
20250325,123600,3698413045,15220,15220,15220,15220,10
20250325,123500,3698260845,15280,15280,15280,15280,100
20250325,123400,3696732845,15270,15250,15270,15250,28
20250325,123300,3696305535,15270,15220,15270,15200,352
20250325,123200,3690952435,15280,15210,15280,15200,589
20250325,123100,3681993805,15210,15210,15210,15210,0
20250325,123000,3681993805,15210,15210,15210,15210,0
20250325,122900,3681993805,15210,15210,15210,15210,0
20250325,122800,3681993805,15210,15250,15250,15210,144
20250325,122700,3679798995,15250,15250,15250,15250,17
20250325,122600,3679539745,15260,15260,15260,15260,1
20250325,122500,3679524485,15250,15250,15250,15250,22
20250325,122400,3679188985,15240,15240,15240,15240,9
20250325,122300,3679051825,15240,15240,15240,15240,0
20250325,122200,3679051825,15240,15230,15240,15230,48
20250325,122100,3678320435,15230,15230,15230,15230,0
20250325,122000,3678320435,15230,15230,15230,15230,15
20250325,121900,3678091985,15230,15220,15230,15220,41
20250325,121800,3677467855,15170,15170,15170,15170,0
20250325,121700,3677467855,15170,15180,15210,15170,262
20250325,121600,3673484905,15170,15150,15170,15110,31
20250325,121500,3673015185,15110,15110,15110,15110,0
20250325,121400,3673015185,15110,15110,15110,15110,5
20250325,121300,3672939635,15100,15120,15120,15100,766
20250325,121200,3661371815,15120,15170,15170,15110,61
20250325,121100,3660447845,15110,15120,15120,15100,1584
20250325,121000,3636521455,15130,15150,15150,15130,234
20250325,120900,3632980045,15140,15150,15150,15140,230
20250325,120800,3629496265,15170,15210,15210,15150,2279
20250325,120700,3594911965,15210,15210,15210,15210,0
20250325,120600,3594911965,15210,15220,15220,15210,736
20250325,120500,3583711845,15220,15210,15220,15210,427
20250325,120400,3577214175,15210,15220,15220,15210,77
20250325,120300,3576042815,15210,15220,15220,15210,58
20250325,120200,3575160295,15220,15230,15230,15220,11
20250325,120100,3574992815,15230,15230,15230,15230,10
20250325,120000,3574840515,15225,15225,15225,15225,0
20250325,115900,3574840515,15225,15230,15230,15210,319
20250325,115800,3569986685,15220,15220,15230,15210,259
20250325,115700,3566045505,15220,15230,15230,15220,49
20250325,115600,3565299615,15230,15230,15230,15230,1
20250325,115500,3565284385,15220,15220,15220,15220,6
20250325,115400,3565193065,15220,15220,15220,15220,40
20250325,115300,3564584265,15220,15240,15240,15220,87
20250325,115200,3563259685,15240,15240,15240,15240,14
20250325,115100,3563046325,15240,15240,15240,15240,72
20250325,115000,3561949045,15240,15240,15240,15240,15
20250325,114900,3561720445,15240,15240,15240,15240,6
20250325,114800,3561629005,15240,15230,15240,15230,10
20250325,114700,3561476675,15240,15230,15240,15230,210
20250325,114600,3558278275,15230,15230,15230,15230,38
20250325,114500,3557699535,15230,15210,15230,15210,32
20250325,114400,3557212235,15210,15250,15250,15210,672
20250325,114300,3546986785,15300,15300,15300,15300,6
20250325,114200,3546894985,15310,15310,15310,15310,0
20250325,114100,3546894985,15310,15210,15310,15210,187
20250325,114000,3544041425,15210,15230,15230,15210,389
20250325,113900,3538120465,15270,15230,15270,15230,33
20250325,113800,3537617395,15290,15240,15290,15240,78
20250325,113700,3536428575,15230,15230,15230,15230,34
20250325,113600,3535910755,15310,15230,15310,15230,274
20250325,113500,3531717565,15310,15200,15360,15200,455
20250325,113400,3524759765,15170,15160,15170,15160,134
20250325,113300,3522727295,15160,15210,15210,15160,1329
20250325,113200,3502537535,15230,15250,15250,15230,731
20250325,113100,3491394615,15250,15250,15250,15250,4
20250325,113000,3491333615,15250,15240,15250,15240,52
20250325,112900,3490541025,15240,15240,15240,15240,127
20250325,112800,3488605545,15260,15260,15300,15230,269
20250325,112700,3484503475,15260,15230,15300,15200,162
20250325,112600,3482032625,15180,15160,15230,15160,1062
20250325,112500,3465892255,15220,15200,15220,15150,1842
20250325,112400,3437931175,15200,15210,15220,15200,972
20250325,112300,3423148625,15210,15210,15210,15210,522
20250325,112200,3415209005,15210,15240,15240,15210,801
20250325,112100,3403012665,15240,15270,15270,15240,1086
20250325,112000,3386445735,15270,15300,15300,15270,2702
20250325,111900,3345122935,15300,15310,15310,15300,813
20250325,111800,3332682285,15310,15310,15310,15310,86
20250325,111700,3331365625,15310,15340,15340,15310,1877
20250325,111600,3302612015,15340,15370,15370,15340,327
20250325,111500,3297590375,15380,15380,15380,15380,735
20250325,111400,3286286075,15380,15380,15380,15380,10
20250325,111300,3286132275,15380,15390,15390,15380,130
20250325,111200,3284132675,15380,15400,15400,15380,1170
20250325,111100,3266126805,15400,15400,15400,15390,729
20250325,111000,3254907305,15400,15420,15420,15400,54
20250325,110900,3254075525,15420,15420,15420,15400,401
20250325,110800,3247898125,15420,15420,15420,15420,3
20250325,110700,3247851865,15420,15420,15420,15420,10
20250325,110600,3247697665,15430,15430,15430,15430,8
20250325,110500,3247574225,15420,15400,15420,15400,694
20250325,110400,3236885565,15440,15440,15440,15440,0
20250325,110300,3236885565,15440,15400,15450,15400,203
20250325,110200,3233755755,15410,15400,15410,15400,9
20250325,110100,3233617130,15410,15410,15410,15410,1472
20250325,110000,3210933610,15420,15430,15430,15420,630
20250325,105900,3201216270,15430,15460,15460,15430,220
20250325,105800,3197818880,15450,15470,15480,15450,72
20250325,105700,3196704940,15470,15460,15470,15460,730
20250325,105600,3185415920,15470,15465,15470,15460,61
20250325,105500,3184472365,15460,15460,15460,15460,7
20250325,105400,3184364145,15460,15460,15460,15460,0
20250325,105300,3184364145,15460,15460,15470,15460,91
20250325,105200,3182957025,15460,15460,15460,15460,1
20250325,105100,3182941565,15480,15460,15480,15460,268
20250325,105000,3178798145,15460,15470,15470,15460,37
20250325,104900,3178226025,15460,15460,15460,15440,274
20250325,104800,3173992575,15480,15450,15480,15450,11
20250325,104700,3173822555,15500,15480,15500,15480,15
20250325,104600,3173590205,15470,15470,15470,15450,211
20250325,104500,3170330055,15470,15470,15480,15430,480
20250325,104400,3162910395,15470,15430,15470,15430,490
20250325,104300,3155330575,15430,15470,15470,15430,105
20250325,104200,3153710265,15430,15430,15430,15430,0
20250325,104100,3153710265,15430,15440,15480,15420,917
20250325,104000,3139560735,15430,15430,15430,15430,4
20250325,103900,3139499015,15430,15450,15450,15430,409
20250325,103800,3133183695,15450,15530,15540,15450,678
20250325,103700,3122662845,15540,15540,15540,15540,10
20250325,103600,3122507445,15530,15590,15590,15510,918
20250325,103500,3108234055,15590,15430,15590,15430,794
20250325,103400,3095893895,15440,15410,15440,15410,26
20250325,103300,3095492955,15400,15390,15420,15390,1774
20250325,103200,3068175265,15330,15340,15390,15320,1079
20250325,103100,3051619995,15320,15350,15390,15310,3109
20250325,103000,3003994475,15360,15380,15380,15360,812
20250325,102900,2991513245,15380,15390,15420,15380,513
20250325,102800,2983618175,15390,15500,15500,15390,2157
20250325,102700,2950381555,15500,15490,15500,15440,1322
20250325,102600,2929966365,15500,15470,15500,15450,3996
20250325,102500,2868188005,15470,15490,15490,15470,423
20250325,102400,2861640435,15490,15510,15510,15460,1988
20250325,102300,2830850755,15510,15550,15550,15510,1885
20250325,102200,2801590445,15550,15580,15580,15550,843
20250325,102100,2788467365,15600,15590,15600,15580,149
20250325,102000,2786145865,15620,15620,15620,15580,514
20250325,101900,2778123945,15590,15600,15600,15590,987
20250325,101800,2762730555,15600,15600,15630,15590,274
20250325,101700,2758456625,15600,15590,15630,15590,396
20250325,101600,2752282755,15640,15600,15640,15580,1278
20250325,101500,2732340365,15600,15640,15640,15580,451
20250325,101400,2725308265,15640,15620,15650,15580,1180
20250325,101300,2706880275,15620,15590,15660,15590,1525
20250325,101200,2683064285,15600,15590,15670,15500,6328
20250325,101100,2584619885,15600,15960,16030,15580,18745
20250325,101000,2289133175,16020,15710,16060,15710,20188
20250325,100900,1966470515,15710,15640,15750,15640,681
20250325,100800,1955768545,15630,15680,15680,15580,2993
20250325,100700,1909044655,15690,15740,15780,15690,1514
20250325,100600,1885220975,15740,15790,15790,15730,801
20250325,100500,1872600385,15730,15810,15930,15730,7704
20250325,100400,1750419025,15850,15660,15890,15630,10396
20250325,100300,1586271525,15620,15580,15690,15580,2074
20250325,100200,1553861485,15590,15520,15590,15470,1420
20250325,100100,1531827035,15530,15440,15540,15430,1553
20250325,100000,1507785045,15430,15430,15430,15400,606
20250325,095900,1498440405,15430,15510,15570,15430,1563
20250325,095800,1474237195,15480,15520,15570,15480,1028
20250325,095700,1458297945,15510,15540,15690,15450,3229
20250325,095600,1408114745,15530,15630,15680,15350,8482
20250325,095500,1276382435,15630,15560,15880,15540,16166
20250325,095400,1022300300,15560,15300,15990,15300,18947
20250325,095300,724248620,15300,15280,15300,15280,350
20250325,095200,718897620,15270,15265,15270,15260,12
20250325,095100,718714485,15260,15270,15270,15260,13
20250325,095000,718516025,15280,15280,15280,15280,21
20250325,094900,718195145,15280,15260,15280,15260,85
20250325,094800,716897605,15260,15260,15260,15260,0
20250325,094700,716897605,15260,15300,15300,15260,526
20250325,094600,708864805,15295,15290,15295,15290,7
20250325,094500,708757770,15290,15300,15300,15290,14
20250325,094400,708543660,15300,15280,15300,15270,522
20250325,094300,700567140,15280,15280,15280,15280,94
20250325,094200,699130820,15280,15280,15280,15280,100
20250325,094100,697602820,15270,15260,15270,15240,507
20250325,094000,689873990,15280,15300,15300,15250,729
20250325,093900,678746280,15300,15290,15300,15260,325
20250325,093800,673776180,15300,15220,15300,15220,607
20250325,093700,664525000,15220,15190,15220,15190,356
20250325,093600,659108110,15190,15170,15190,15170,61
20250325,093500,658182420,15160,15130,15160,15130,171
20250325,093400,655592660,15130,15120,15130,15120,30
20250325,093300,655138960,15110,15125,15125,15110,101
20250325,093200,653612835,15140,15120,15140,15110,356
20250325,093100,648229715,15110,15100,15110,15100,240
20250325,093000,644605065,15110,15140,15140,15110,195
20250325,092900,641654635,15140,15080,15140,15080,492
20250325,092800,634231145,15030,15050,15070,15030,419
20250325,092700,627925085,15030,15050,15050,15030,148
20250325,092600,625700545,15030,15070,15070,15030,1477
20250325,092500,603475005,15070,15060,15070,15060,26
20250325,092400,603083335,15060,15060,15060,15050,608
20250325,092300,593930535,15060,15090,15090,15060,1696
20250325,092200,568371085,15090,15100,15110,15090,967
20250325,092100,553768455,15100,15100,15100,15070,325
20250325,092000,548865155,15100,15100,15120,15100,831
20250325,091900,536315555,15100,15230,15230,15100,7566
20250325,091800,421577295,15230,15240,15240,15230,396
20250325,091700,415542975,15260,15340,15340,15250,366
20250325,091600,409954775,15290,15280,15380,15280,1008
20250325,091500,394534075,15260,15260,15260,15260,150
20250325,091400,392245075,15220,15250,15255,15220,477
20250325,091300,384981640,15280,15280,15280,15280,698
20250325,091200,374316200,15280,15240,15280,15180,1236
20250325,091100,355465690,15180,15200,15250,15180,86
20250325,091000,354158780,15210,15210,15210,15210,32
20250325,090900,353672060,15210,15200,15210,15160,2651
20250325,090800,313428780,15190,15190,15250,15190,401
20250325,090700,307335380,15250,15240,15250,15180,4267
20250325,090600,242388260,15250,15250,15270,15250,2230
20250325,090500,208375670,15250,15280,15280,15250,1086
20250325,090400,191798440,15270,15260,15300,15250,918
20250325,090300,177780430,15250,15280,15290,15250,895
20250325,090200,164126680,15290,15410,15450,15220,3964
20250325,090100,103303420,15400,15410,15590,15400,1674
20250325,090000,77404990,15310,15590,15610,15200,4944
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 215300 4281397105 15040 15040 15040 15040 2432
3 20250325 215200 4281397105 15040 15040 15040 15040 0
4 20250325 215100 4281397105 15040 15040 15040 15040 0
5 20250325 215000 4281397105 15040 15040 15040 15040 0
6 20250325 214900 4281397105 15040 15040 15040 15040 0
7 20250325 214800 4281397105 15040 15040 15040 15040 0
8 20250325 214700 4281397105 15040 15040 15040 15040 0
9 20250325 214600 4281397105 15040 15040 15040 15040 0
10 20250325 214500 4281397105 15040 15040 15040 15040 0
11 20250325 214400 4281397105 15040 15040 15040 15040 0
12 20250325 214300 4281397105 15040 15040 15040 15040 0
13 20250325 214200 4281397105 15040 15040 15040 15040 0
14 20250325 214100 4281397105 15040 15040 15040 15040 0
15 20250325 214000 4281397105 15040 15040 15040 15040 0
16 20250325 213900 4281397105 15040 15040 15040 15040 0
17 20250325 213800 4281397105 15040 15040 15040 15040 0
18 20250325 213700 4281397105 15040 15040 15040 15040 0
19 20250325 213600 4281397105 15040 15040 15040 15040 0
20 20250325 213500 4281397105 15040 15040 15040 15040 0
21 20250325 213400 4281397105 15040 15040 15040 15040 0
22 20250325 213300 4281397105 15040 15040 15040 15040 0
23 20250325 213200 4281397105 15040 15040 15040 15040 0
24 20250325 213100 4281397105 15040 15040 15040 15040 0
25 20250325 213000 4281397105 15040 15040 15040 15040 0
26 20250325 212900 4281397105 15040 15040 15040 15040 0
27 20250325 212800 4281397105 15040 15040 15040 15040 0
28 20250325 212700 4281397105 15040 15040 15040 15040 0
29 20250325 212600 4281397105 15040 15040 15040 15040 0
30 20250325 212500 4281397105 15040 15040 15040 15040 0
31 20250325 212400 4281397105 15040 15040 15040 15040 0
32 20250325 212300 4281397105 15040 15040 15040 15040 2432
33 20250325 212200 4281397105 15040 15040 15040 15040 0
34 20250325 212100 4281397105 15040 15040 15040 15040 0
35 20250325 212000 4281397105 15040 15040 15040 15040 0
36 20250325 211900 4281397105 15040 15040 15040 15040 0
37 20250325 211800 4281397105 15040 15040 15040 15040 0
38 20250325 211700 4281397105 15040 15040 15040 15040 0
39 20250325 211600 4281397105 15040 15040 15040 15040 0
40 20250325 211500 4281397105 15040 15040 15040 15040 0
41 20250325 211400 4281397105 15040 15040 15040 15040 0
42 20250325 211300 4281397105 15040 15040 15040 15040 0
43 20250325 211200 4281397105 15040 15040 15040 15040 0
44 20250325 211100 4281397105 15040 15040 15040 15040 0
45 20250325 211000 4281397105 15040 15040 15040 15040 0
46 20250325 210900 4281397105 15040 15040 15040 15040 0
47 20250325 210800 4281397105 15040 15040 15040 15040 0
48 20250325 210700 4281397105 15040 15040 15040 15040 0
49 20250325 210600 4281397105 15040 15040 15040 15040 0
50 20250325 210500 4281397105 15040 15040 15040 15040 0
51 20250325 210400 4281397105 15040 15040 15040 15040 0
52 20250325 210300 4281397105 15040 15040 15040 15040 0
53 20250325 210200 4281397105 15040 15040 15040 15040 0
54 20250325 210100 4281397105 15040 15040 15040 15040 0
55 20250325 210000 4281397105 15040 15040 15040 15040 0
56 20250325 205900 4281397105 15040 15040 15040 15040 0
57 20250325 205800 4281397105 15040 15040 15040 15040 0
58 20250325 205700 4281397105 15040 15040 15040 15040 0
59 20250325 205600 4281397105 15040 15040 15040 15040 0
60 20250325 205500 4281397105 15040 15040 15040 15040 0
61 20250325 205400 4281397105 15040 15040 15040 15040 0
62 20250325 205300 4281397105 15040 15040 15040 15040 2432
63 20250325 205200 4281397105 15040 15040 15040 15040 0
64 20250325 205100 4281397105 15040 15040 15040 15040 0
65 20250325 205000 4281397105 15040 15040 15040 15040 0
66 20250325 204900 4281397105 15040 15040 15040 15040 0
67 20250325 204800 4281397105 15040 15040 15040 15040 0
68 20250325 204700 4281397105 15040 15040 15040 15040 0
69 20250325 204600 4281397105 15040 15040 15040 15040 0
70 20250325 204500 4281397105 15040 15040 15040 15040 0
71 20250325 204400 4281397105 15040 15040 15040 15040 0
72 20250325 204300 4281397105 15040 15040 15040 15040 0
73 20250325 204200 4281397105 15040 15040 15040 15040 0
74 20250325 204100 4281397105 15040 15040 15040 15040 0
75 20250325 204000 4281397105 15040 15040 15040 15040 0
76 20250325 203900 4281397105 15040 15040 15040 15040 0
77 20250325 203800 4281397105 15040 15040 15040 15040 0
78 20250325 203700 4281397105 15040 15040 15040 15040 0
79 20250325 203600 4281397105 15040 15040 15040 15040 0
80 20250325 203500 4281397105 15040 15040 15040 15040 0
81 20250325 203400 4281397105 15040 15040 15040 15040 0
82 20250325 203300 4281397105 15040 15040 15040 15040 0
83 20250325 203200 4281397105 15040 15040 15040 15040 0
84 20250325 203100 4281397105 15040 15040 15040 15040 0
85 20250325 203000 4281397105 15040 15040 15040 15040 0
86 20250325 202900 4281397105 15040 15040 15040 15040 0
87 20250325 202800 4281397105 15040 15040 15040 15040 0
88 20250325 202700 4281397105 15040 15040 15040 15040 0
89 20250325 202600 4281397105 15040 15040 15040 15040 0
90 20250325 202500 4281397105 15040 15040 15040 15040 0
91 20250325 202400 4281397105 15040 15040 15040 15040 0
92 20250325 202300 4281397105 15040 15040 15040 15040 2432
93 20250325 202200 4281397105 15040 15040 15040 15040 0
94 20250325 202100 4281397105 15040 15040 15040 15040 0
95 20250325 202000 4281397105 15040 15040 15040 15040 0
96 20250325 201900 4281397105 15040 15040 15040 15040 0
97 20250325 201800 4281397105 15040 15040 15040 15040 0
98 20250325 201700 4281397105 15040 15040 15040 15040 0
99 20250325 201600 4281397105 15040 15040 15040 15040 0
100 20250325 201500 4281397105 15040 15040 15040 15040 0
101 20250325 201400 4281397105 15040 15040 15040 15040 0
102 20250325 201300 4281397105 15040 15040 15040 15040 0
103 20250325 201200 4281397105 15040 15040 15040 15040 0
104 20250325 201100 4281397105 15040 15040 15040 15040 0
105 20250325 201000 4281397105 15040 15040 15040 15040 0
106 20250325 200900 4281397105 15040 15040 15040 15040 0
107 20250325 200800 4281397105 15040 15040 15040 15040 0
108 20250325 200700 4281397105 15040 15040 15040 15040 0
109 20250325 200600 4281397105 15040 15040 15040 15040 0
110 20250325 200500 4281397105 15040 15040 15040 15040 0
111 20250325 200400 4281397105 15040 15040 15040 15040 0
112 20250325 200300 4281397105 15040 15040 15040 15040 0
113 20250325 200200 4281397105 15040 15040 15040 15040 0
114 20250325 200100 4281397105 15040 15040 15040 15040 0
115 20250325 200000 4281397105 15040 15040 15040 15040 0
116 20250325 195900 4281397105 15040 15040 15040 15040 0
117 20250325 195800 4281397105 15040 15040 15040 15040 0
118 20250325 195700 4281397105 15040 15040 15040 15040 0
119 20250325 195600 4281397105 15040 15040 15040 15040 0
120 20250325 195500 4281397105 15040 15040 15040 15040 0
121 20250325 195400 4281397105 15040 15040 15040 15040 0
122 20250325 195300 4281397105 15040 15040 15040 15040 2432
123 20250325 195200 4281397105 15040 15040 15040 15040 0
124 20250325 195100 4281397105 15040 15040 15040 15040 0
125 20250325 195000 4281397105 15040 15040 15040 15040 0
126 20250325 194900 4281397105 15040 15040 15040 15040 0
127 20250325 194800 4281397105 15040 15040 15040 15040 0
128 20250325 194700 4281397105 15040 15040 15040 15040 0
129 20250325 194600 4281397105 15040 15040 15040 15040 0
130 20250325 194500 4281397105 15040 15040 15040 15040 0
131 20250325 194400 4281397105 15040 15040 15040 15040 0
132 20250325 194300 4281397105 15040 15040 15040 15040 0
133 20250325 194200 4281397105 15040 15040 15040 15040 0
134 20250325 194100 4281397105 15040 15040 15040 15040 0
135 20250325 194000 4281397105 15040 15040 15040 15040 0
136 20250325 193900 4281397105 15040 15040 15040 15040 0
137 20250325 193800 4281397105 15040 15040 15040 15040 0
138 20250325 193700 4281397105 15040 15040 15040 15040 0
139 20250325 193600 4281397105 15040 15040 15040 15040 0
140 20250325 193500 4281397105 15040 15040 15040 15040 0
141 20250325 193400 4281397105 15040 15040 15040 15040 0
142 20250325 193300 4281397105 15040 15040 15040 15040 0
143 20250325 193200 4281397105 15040 15040 15040 15040 0
144 20250325 193100 4281397105 15040 15040 15040 15040 0
145 20250325 193000 4281397105 15040 15040 15040 15040 0
146 20250325 192900 4281397105 15040 15040 15040 15040 0
147 20250325 192800 4281397105 15040 15040 15040 15040 0
148 20250325 192700 4281397105 15040 15040 15040 15040 0
149 20250325 192600 4281397105 15040 15040 15040 15040 0
150 20250325 192500 4281397105 15040 15040 15040 15040 0
151 20250325 192400 4281397105 15040 15040 15040 15040 0
152 20250325 192300 4281397105 15040 15040 15040 15040 2432
153 20250325 192200 4281397105 15040 15040 15040 15040 0
154 20250325 192100 4281397105 15040 15040 15040 15040 0
155 20250325 192000 4281397105 15040 15040 15040 15040 0
156 20250325 191900 4281397105 15040 15040 15040 15040 0
157 20250325 191800 4281397105 15040 15040 15040 15040 0
158 20250325 191700 4281397105 15040 15040 15040 15040 0
159 20250325 191600 4281397105 15040 15040 15040 15040 0
160 20250325 191500 4281397105 15040 15040 15040 15040 0
161 20250325 191400 4281397105 15040 15040 15040 15040 0
162 20250325 191300 4281397105 15040 15040 15040 15040 0
163 20250325 191200 4281397105 15040 15040 15040 15040 0
164 20250325 191100 4281397105 15040 15040 15040 15040 0
165 20250325 191000 4281397105 15040 15040 15040 15040 0
166 20250325 190900 4281397105 15040 15040 15040 15040 0
167 20250325 190800 4281397105 15040 15040 15040 15040 0
168 20250325 190700 4281397105 15040 15040 15040 15040 0
169 20250325 190600 4281397105 15040 15040 15040 15040 0
170 20250325 190500 4281397105 15040 15040 15040 15040 0
171 20250325 190400 4281397105 15040 15040 15040 15040 0
172 20250325 190300 4281397105 15040 15040 15040 15040 0
173 20250325 190200 4281397105 15040 15040 15040 15040 0
174 20250325 190100 4281397105 15040 15040 15040 15040 0
175 20250325 190000 4281397105 15040 15040 15040 15040 0
176 20250325 185900 4281397105 15040 15040 15040 15040 0
177 20250325 185800 4281397105 15040 15040 15040 15040 0
178 20250325 185700 4281397105 15040 15040 15040 15040 0
179 20250325 185600 4281397105 15040 15040 15040 15040 0
180 20250325 185500 4281397105 15040 15040 15040 15040 0
181 20250325 185400 4281397105 15040 15040 15040 15040 0
182 20250325 185300 4281397105 15040 15040 15040 15040 2432
183 20250325 185200 4281397105 15040 15040 15040 15040 0
184 20250325 185100 4281397105 15040 15040 15040 15040 0
185 20250325 185000 4281397105 15040 15040 15040 15040 0
186 20250325 184900 4281397105 15040 15040 15040 15040 0
187 20250325 184800 4281397105 15040 15040 15040 15040 0
188 20250325 184700 4281397105 15040 15040 15040 15040 0
189 20250325 184600 4281397105 15040 15040 15040 15040 0
190 20250325 184500 4281397105 15040 15040 15040 15040 0
191 20250325 184400 4281397105 15040 15040 15040 15040 0
192 20250325 184300 4281397105 15040 15040 15040 15040 0
193 20250325 184200 4281397105 15040 15040 15040 15040 0
194 20250325 184100 4281397105 15040 15040 15040 15040 0
195 20250325 184000 4281397105 15040 15040 15040 15040 0
196 20250325 183900 4281397105 15040 15040 15040 15040 0
197 20250325 183800 4281397105 15040 15040 15040 15040 0
198 20250325 183700 4281397105 15040 15040 15040 15040 0
199 20250325 183600 4281397105 15040 15040 15040 15040 0
200 20250325 183500 4281397105 15040 15040 15040 15040 0
201 20250325 183400 4281397105 15040 15040 15040 15040 0
202 20250325 183300 4281397105 15040 15040 15040 15040 0
203 20250325 183200 4281397105 15040 15040 15040 15040 0
204 20250325 183100 4281397105 15040 15040 15040 15040 0
205 20250325 183000 4281397105 15040 15040 15040 15040 0
206 20250325 182900 4281397105 15040 15040 15040 15040 0
207 20250325 182800 4281397105 15040 15040 15040 15040 0
208 20250325 182700 4281397105 15040 15040 15040 15040 0
209 20250325 182600 4281397105 15040 15040 15040 15040 0
210 20250325 182500 4281397105 15040 15040 15040 15040 0
211 20250325 182400 4281397105 15040 15040 15040 15040 0
212 20250325 182300 4281397105 15040 15040 15040 15040 2432
213 20250325 182200 4281397105 15040 15040 15040 15040 0
214 20250325 182100 4281397105 15040 15040 15040 15040 0
215 20250325 182000 4281397105 15040 15040 15040 15040 0
216 20250325 181900 4281397105 15040 15040 15040 15040 0
217 20250325 181800 4281397105 15040 15040 15040 15040 0
218 20250325 181700 4281397105 15040 15040 15040 15040 0
219 20250325 181600 4281397105 15040 15040 15040 15040 0
220 20250325 181500 4281397105 15040 15040 15040 15040 0
221 20250325 181400 4281397105 15040 15040 15040 15040 0
222 20250325 181300 4281397105 15040 15040 15040 15040 0
223 20250325 181200 4281397105 15040 15040 15040 15040 0
224 20250325 181100 4281397105 15040 15040 15040 15040 0
225 20250325 181000 4281397105 15040 15040 15040 15040 0
226 20250325 180900 4281397105 15040 15040 15040 15040 0
227 20250325 180800 4281397105 15040 15040 15040 15040 0
228 20250325 180700 4281397105 15040 15040 15040 15040 0
229 20250325 180600 4281397105 15040 15040 15040 15040 0
230 20250325 180500 4281397105 15040 15040 15040 15040 0
231 20250325 180400 4281397105 15040 15040 15040 15040 0
232 20250325 180300 4281397105 15040 15040 15040 15040 0
233 20250325 180200 4281397105 15040 15040 15040 15040 0
234 20250325 180100 4281397105 15040 15040 15040 15040 0
235 20250325 180000 4281397105 15040 15040 15040 15040 0
236 20250325 175900 4281397105 15040 15040 15040 15040 0
237 20250325 175800 4281397105 15040 15040 15040 15040 0
238 20250325 175700 4281397105 15040 15040 15040 15040 0
239 20250325 175600 4281397105 15040 15040 15040 15040 0
240 20250325 175500 4281397105 15040 15040 15040 15040 0
241 20250325 175400 4281397105 15040 15040 15040 15040 0
242 20250325 175300 4281397105 15040 15040 15040 15040 2432
243 20250325 175200 4281397105 15040 15040 15040 15040 0
244 20250325 175100 4281397105 15040 15040 15040 15040 0
245 20250325 175000 4281397105 15040 15040 15040 15040 0
246 20250325 174900 4281397105 15040 15040 15040 15040 0
247 20250325 174800 4281397105 15040 15040 15040 15040 0
248 20250325 174700 4281397105 15040 15040 15040 15040 0
249 20250325 174600 4281397105 15040 15040 15040 15040 0
250 20250325 174500 4281397105 15040 15040 15040 15040 0
251 20250325 174400 4281397105 15040 15040 15040 15040 0
252 20250325 174300 4281397105 15040 15040 15040 15040 0
253 20250325 174200 4281397105 15040 15040 15040 15040 0
254 20250325 174100 4281397105 15040 15040 15040 15040 0
255 20250325 174000 4281397105 15040 15040 15040 15040 0
256 20250325 173900 4281397105 15040 15040 15040 15040 0
257 20250325 173800 4281397105 15040 15040 15040 15040 0
258 20250325 173700 4281397105 15040 15040 15040 15040 0
259 20250325 173600 4281397105 15040 15040 15040 15040 0
260 20250325 173500 4281397105 15040 15040 15040 15040 0
261 20250325 173400 4281397105 15040 15040 15040 15040 0
262 20250325 173300 4281397105 15040 15040 15040 15040 0
263 20250325 173200 4281397105 15040 15040 15040 15040 0
264 20250325 173100 4281397105 15040 15040 15040 15040 0
265 20250325 173000 4281397105 15040 15040 15040 15040 0
266 20250325 172900 4281397105 15040 15040 15040 15040 0
267 20250325 172800 4281397105 15040 15040 15040 15040 0
268 20250325 172700 4281397105 15040 15040 15040 15040 0
269 20250325 172600 4281397105 15040 15040 15040 15040 0
270 20250325 172500 4281397105 15040 15040 15040 15040 0
271 20250325 172400 4281397105 15040 15040 15040 15040 0
272 20250325 172300 4281397105 15040 15040 15040 15040 2432
273 20250325 172200 4281397105 15040 15040 15040 15040 0
274 20250325 172100 4281397105 15040 15040 15040 15040 0
275 20250325 172000 4281397105 15040 15040 15040 15040 0
276 20250325 171900 4281397105 15040 15040 15040 15040 0
277 20250325 171800 4281397105 15040 15040 15040 15040 0
278 20250325 171700 4281397105 15040 15040 15040 15040 0
279 20250325 171600 4281397105 15040 15040 15040 15040 0
280 20250325 171500 4281397105 15040 15040 15040 15040 0
281 20250325 171400 4281397105 15040 15040 15040 15040 0
282 20250325 171300 4281397105 15040 15040 15040 15040 0
283 20250325 171200 4281397105 15040 15040 15040 15040 0
284 20250325 171100 4281397105 15040 15040 15040 15040 0
285 20250325 171000 4281397105 15040 15040 15040 15040 0
286 20250325 170900 4281397105 15040 15040 15040 15040 0
287 20250325 170800 4281397105 15040 15040 15040 15040 0
288 20250325 170700 4281397105 15040 15040 15040 15040 0
289 20250325 170600 4281397105 15040 15040 15040 15040 0
290 20250325 170500 4281397105 15040 15040 15040 15040 0
291 20250325 170400 4281397105 15040 15040 15040 15040 0
292 20250325 170300 4281397105 15040 15040 15040 15040 0
293 20250325 170200 4281397105 15040 15040 15040 15040 0
294 20250325 170100 4281397105 15040 15040 15040 15040 0
295 20250325 170000 4281397105 15040 15040 15040 15040 0
296 20250325 165900 4281397105 15040 15040 15040 15040 0
297 20250325 165800 4281397105 15040 15040 15040 15040 0
298 20250325 165700 4281397105 15040 15040 15040 15040 0
299 20250325 165600 4281397105 15040 15040 15040 15040 0
300 20250325 165500 4281397105 15040 15040 15040 15040 0
301 20250325 165400 4281397105 15040 15040 15040 15040 0
302 20250325 165300 4281397105 15040 15040 15040 15040 2432
303 20250325 165200 4281397105 15040 15040 15040 15040 0
304 20250325 165100 4281397105 15040 15040 15040 15040 0
305 20250325 165000 4281397105 15040 15040 15040 15040 0
306 20250325 164900 4281397105 15040 15040 15040 15040 0
307 20250325 164800 4281397105 15040 15040 15040 15040 0
308 20250325 164700 4281397105 15040 15040 15040 15040 0
309 20250325 164600 4281397105 15040 15040 15040 15040 0
310 20250325 164500 4281397105 15040 15040 15040 15040 0
311 20250325 164400 4281397105 15040 15040 15040 15040 0
312 20250325 164300 4281397105 15040 15040 15040 15040 0
313 20250325 164200 4281397105 15040 15040 15040 15040 0
314 20250325 164100 4281397105 15040 15040 15040 15040 0
315 20250325 164000 4281397105 15040 15040 15040 15040 0
316 20250325 163900 4281397105 15040 15040 15040 15040 0
317 20250325 163800 4281397105 15040 15040 15040 15040 0
318 20250325 163700 4281397105 15040 15040 15040 15040 0
319 20250325 163600 4281397105 15040 15040 15040 15040 0
320 20250325 163500 4281397105 15040 15040 15040 15040 0
321 20250325 163400 4281397105 15040 15040 15040 15040 0
322 20250325 163300 4281397105 15040 15040 15040 15040 0
323 20250325 163200 4281397105 15040 15040 15040 15040 0
324 20250325 163100 4281397105 15040 15040 15040 15040 0
325 20250325 163000 4281397105 15040 15040 15040 15040 0
326 20250325 162900 4281397105 15040 15040 15040 15040 0
327 20250325 162800 4281397105 15040 15040 15040 15040 0
328 20250325 162700 4281397105 15040 15040 15040 15040 0
329 20250325 162600 4281397105 15040 15040 15040 15040 0
330 20250325 162500 4281397105 15040 15040 15040 15040 0
331 20250325 162400 4281397105 15040 15040 15040 15040 0
332 20250325 162300 4281397105 15040 15040 15040 15040 2432
333 20250325 162200 4281397105 15040 15040 15040 15040 0
334 20250325 162100 4281397105 15040 15040 15040 15040 0
335 20250325 162000 4281397105 15040 15040 15040 15040 0
336 20250325 161900 4281397105 15040 15040 15040 15040 0
337 20250325 161800 4281397105 15040 15040 15040 15040 0
338 20250325 161700 4281397105 15040 15040 15040 15040 0
339 20250325 161600 4281397105 15040 15040 15040 15040 0
340 20250325 161500 4281397105 15040 15040 15040 15040 0
341 20250325 161400 4281397105 15040 15040 15040 15040 0
342 20250325 161300 4281397105 15040 15040 15040 15040 0
343 20250325 161200 4281397105 15040 15040 15040 15040 0
344 20250325 161100 4281397105 15040 15040 15040 15040 0
345 20250325 161000 4281397105 15040 15040 15040 15040 0
346 20250325 160900 4281397105 15040 15040 15040 15040 0
347 20250325 160800 4281397105 15040 15040 15040 15040 0
348 20250325 160700 4281397105 15040 15040 15040 15040 0
349 20250325 160600 4281397105 15040 15040 15040 15040 0
350 20250325 160500 4281397105 15040 15040 15040 15040 0
351 20250325 160400 4281397105 15040 15040 15040 15040 0
352 20250325 160300 4281397105 15040 15040 15040 15040 0
353 20250325 160200 4281397105 15040 15040 15040 15040 0
354 20250325 160100 4281397105 15040 15040 15040 15040 0
355 20250325 160000 4281397105 15040 15040 15040 15040 0
356 20250325 155900 4281397105 15040 15040 15040 15040 0
357 20250325 155800 4281397105 15040 15040 15040 15040 0
358 20250325 155700 4281397105 15040 15040 15040 15040 0
359 20250325 155600 4281397105 15040 15040 15040 15040 0
360 20250325 155500 4281397105 15040 15040 15040 15040 0
361 20250325 155400 4281397105 15040 15040 15040 15040 0
362 20250325 155300 4281397105 15040 15040 15040 15040 2432
363 20250325 155200 4281397105 15040 15040 15040 15040 0
364 20250325 155100 4281397105 15040 15040 15040 15040 0
365 20250325 155000 4281397105 15040 15040 15040 15040 0
366 20250325 154900 4281397105 15040 15040 15040 15040 0
367 20250325 154800 4281397105 15040 15040 15040 15040 0
368 20250325 154700 4281397105 15040 15040 15040 15040 0
369 20250325 154600 4281397105 15040 15040 15040 15040 0
370 20250325 154500 4281397105 15040 15040 15040 15040 0
371 20250325 154400 4281397105 15040 15040 15040 15040 0
372 20250325 154300 4281397105 15040 15040 15040 15040 0
373 20250325 154200 4281397105 15040 15040 15040 15040 0
374 20250325 154100 4281397105 15040 15040 15040 15040 0
375 20250325 154000 4281397105 15040 15040 15040 15040 0
376 20250325 153900 4281397105 15040 15040 15040 15040 0
377 20250325 153800 4281397105 15040 15040 15040 15040 0
378 20250325 153700 4281397105 15040 15040 15040 15040 0
379 20250325 153600 4281397105 15040 15040 15040 15040 0
380 20250325 153500 4281397105 15040 15040 15040 15040 0
381 20250325 153400 4281397105 15040 15040 15040 15040 0
382 20250325 153300 4281397105 15040 15040 15040 15040 0
383 20250325 153200 4281397105 15040 15040 15040 15040 0
384 20250325 153100 4281397105 15040 15040 15040 15040 0
385 20250325 153000 4281397105 15040 15040 15040 15040 2432
386 20250325 152900 4244819825 15100 15100 15100 15100 0
387 20250325 152800 4244819825 15100 15100 15100 15100 0
388 20250325 152700 4244819825 15100 15100 15100 15100 0
389 20250325 152600 4244819825 15100 15100 15100 15100 0
390 20250325 152500 4244819825 15100 15100 15100 15100 0
391 20250325 152400 4244819825 15100 15100 15100 15100 0
392 20250325 152300 4244819825 15100 15100 15100 15100 0
393 20250325 152200 4244819825 15100 15100 15100 15100 0
394 20250325 152100 4244819825 15100 15100 15100 15100 0
395 20250325 152000 4244819825 15100 15100 15100 15100 0
396 20250325 151900 4244819825 15100 15115 15130 15050 1668
397 20250325 151800 4219705500 15100 15100 15100 15100 1
398 20250325 151700 4219690400 15070 15080 15110 15060 514
399 20250325 151600 4211935590 15080 15100 15110 15080 227
400 20250325 151500 4208508200 15090 15080 15090 15080 173
401 20250325 151400 4205897730 15090 15090 15090 15090 199
402 20250325 151300 4202894820 15090 15080 15090 15080 562
403 20250325 151200 4194414380 15080 15080 15080 15050 1771
404 20250325 151100 4167750910 15100 15100 15100 15100 171
405 20250325 151000 4165168810 15080 15090 15090 15060 404
406 20250325 150900 4159080400 15090 15110 15110 15090 999
407 20250325 150800 4143992350 15110 15110 15110 15110 79
408 20250325 150700 4142798660 15120 15110 15120 15110 110
409 20250325 150600 4141135740 15120 15110 15120 15110 187
410 20250325 150500 4138308660 15110 15120 15120 15110 1000
411 20250325 150400 4123194630 15110 15110 15110 15110 0
412 20250325 150300 4123194630 15110 15120 15120 15110 728
413 20250325 150200 4112188940 15130 15200 15200 15130 373
414 20250325 150100 4106543470 15160 15170 15170 15160 26
415 20250325 150000 4106149300 15160 15200 15200 15160 498
416 20250325 145900 4098596980 15170 15170 15170 15170 0
417 20250325 145800 4098596980 15170 15170 15170 15170 90
418 20250325 145700 4097231680 15200 15150 15200 15150 15
419 20250325 145600 4097003940 15130 15140 15140 15130 164
420 20250325 145500 4094522600 15130 15130 15130 15130 3
421 20250325 145400 4094477210 15120 15120 15120 15120 10
422 20250325 145300 4094326010 15150 15150 15150 15150 5
423 20250325 145200 4094250260 15150 15150 15150 15150 1
424 20250325 145100 4094235110 15130 15140 15140 15130 317
425 20250325 145000 4089438240 15140 15130 15210 15130 118
426 20250325 144900 4087652550 15130 15110 15130 15110 90
427 20250325 144800 4086292590 15100 15100 15100 15100 993
428 20250325 144700 4071298290 15100 15100 15100 15100 5
429 20250325 144600 4071222790 15100 15100 15100 15100 30
430 20250325 144500 4070769790 15090 15090 15090 15090 20
431 20250325 144400 4070467990 15100 15100 15100 15100 992
432 20250325 144300 4055488790 15100 15100 15100 15100 93
433 20250325 144200 4054084490 15100 15100 15100 15100 44
434 20250325 144100 4053420090 15100 15100 15100 15100 0
435 20250325 144000 4053420090 15100 15100 15100 15100 83
436 20250325 143900 4052166790 15120 15140 15230 15120 650
437 20250325 143800 4042306020 15140 15190 15200 15140 50
438 20250325 143700 4041546660 15190 15190 15190 15190 1
439 20250325 143600 4041531470 15190 15120 15190 15120 4
440 20250325 143500 4041470920 15160 15110 15160 15110 85
441 20250325 143400 4040186280 15110 15050 15110 15050 26
442 20250325 143300 4039794800 15090 15090 15090 15090 1
443 20250325 143200 4039779710 15050 15050 15050 15050 0
444 20250325 143100 4039779710 15050 15060 15080 15050 176
445 20250325 143000 4037127160 15030 15030 15050 15030 11
446 20250325 142900 4036961810 15050 15030 15050 15030 55
447 20250325 142800 4036134260 15030 15040 15040 15030 363
448 20250325 142700 4030677560 15040 15060 15070 15040 1626
449 20250325 142600 4006206880 15070 15070 15070 15070 10
450 20250325 142500 4006056180 15070 15060 15070 15060 38
451 20250325 142400 4005483890 15060 15070 15070 15060 442
452 20250325 142300 3998826850 15070 15070 15080 15070 17
453 20250325 142200 3998570650 15050 15060 15060 15050 98
454 20250325 142100 3997095640 15050 15050 15050 15050 0
455 20250325 142000 3997095640 15050 15060 15060 15050 63
456 20250325 141900 3996146950 15050 15060 15060 15050 148
457 20250325 141800 3993919050 15060 15060 15060 15050 192
458 20250325 141700 3991029030 15070 15060 15070 15060 19
459 20250325 141600 3990742800 15050 15050 15050 15050 73
460 20250325 141500 3989644150 15050 15050 15060 15050 743
461 20250325 141400 3978461760 15060 15070 15070 15050 1277
462 20250325 141300 3959235450 15070 15070 15070 15070 21
463 20250325 141200 3958918980 15060 15060 15060 15060 0
464 20250325 141100 3958918980 15060 15060 15060 15060 0
465 20250325 141000 3958918980 15060 15060 15060 15060 213
466 20250325 140900 3955711200 15060 15110 15110 15060 458
467 20250325 140800 3948801560 15120 15120 15120 15120 230
468 20250325 140700 3945323960 15120 15110 15120 15110 87
469 20250325 140600 3944009190 15100 15090 15100 15090 19
470 20250325 140500 3943722440 15090 15100 15100 15090 30
471 20250325 140400 3943269730 15090 15090 15090 15090 6
472 20250325 140300 3943179190 15090 15090 15090 15090 3
473 20250325 140200 3943133920 15080 15080 15080 15080 40
474 20250325 140100 3942530720 15080 15080 15080 15080 1039
475 20250325 140000 3926862600 15080 15080 15080 15080 157
476 20250325 135900 3924495040 15070 15090 15090 15070 1206
477 20250325 135800 3906309350 15090 15100 15110 15090 13
478 20250325 135700 3906113050 15090 15080 15090 15080 171
479 20250325 135600 3903533250 15090 15090 15090 15090 270
480 20250325 135500 3899458950 15090 15090 15090 15090 84
481 20250325 135400 3898191390 15090 15100 15100 15090 10
482 20250325 135300 3898040480 15100 15100 15100 15100 500
483 20250325 135200 3890490480 15080 15080 15080 15080 275
484 20250325 135100 3886343480 15080 15110 15120 15080 17
485 20250325 135000 3886086580 15100 15110 15110 15100 500
486 20250325 134900 3878536260 15110 15120 15120 15110 110
487 20250325 134800 3876873160 15120 15100 15120 15100 29
488 20250325 134700 3876435140 15100 15070 15100 15070 934
489 20250325 134600 3862331800 15100 15090 15100 15090 40
490 20250325 134500 3861727840 15080 15090 15100 15080 332
491 20250325 134400 3856718690 15090 15110 15110 15090 2837
492 20250325 134300 3813874590 15110 15110 15110 15110 193
493 20250325 134200 3810958360 15120 15120 15120 15120 51
494 20250325 134100 3810187240 15120 15120 15120 15120 21
495 20250325 134000 3809869720 15120 15120 15120 15120 3
496 20250325 133900 3809824360 15120 15130 15130 15110 942
497 20250325 133800 3795580845 15130 15150 15150 15130 385
498 20250325 133700 3789752625 15150 15150 15150 15150 28
499 20250325 133600 3789328425 15150 15150 15150 15150 80
500 20250325 133500 3788116425 15160 15160 15160 15160 0
501 20250325 133400 3788116425 15160 15160 15160 15150 19
502 20250325 133300 3787828545 15140 15150 15150 15140 289
503 20250325 133200 3783452835 15140 15140 15140 15140 1
504 20250325 133100 3783437695 15140 15140 15140 15140 1
505 20250325 133000 3783422555 15140 15160 15160 15140 680
506 20250325 132900 3773120675 15160 15160 15160 15150 102
507 20250325 132800 3771574655 15160 15160 15160 15160 22
508 20250325 132700 3771241135 15160 15160 15160 15150 119
509 20250325 132600 3769437265 15160 15160 15160 15160 77
510 20250325 132500 3768269945 15160 15160 15160 15160 0
511 20250325 132400 3768269945 15160 15160 15160 15160 5
512 20250325 132300 3768194145 15160 15160 15160 15160 18
513 20250325 132200 3767921265 15180 15180 15180 15180 2
514 20250325 132100 3767890905 15180 15180 15180 15150 220
515 20250325 132000 3764553885 15230 15180 15230 15180 71
516 20250325 131900 3763474805 15180 15170 15180 15170 22
517 20250325 131800 3763140905 15140 15140 15140 15140 0
518 20250325 131700 3763140905 15140 15140 15140 15140 7
519 20250325 131600 3763034925 15140 15140 15140 15140 0
520 20250325 131500 3763034925 15140 15150 15150 15140 463
521 20250325 131400 3756021615 15150 15170 15200 15150 215
522 20250325 131300 3752761005 15150 15160 15160 15140 44
523 20250325 131200 3752094325 15160 15160 15160 15160 15
524 20250325 131100 3751866925 15160 15150 15160 15150 10
525 20250325 131000 3751715405 15130 15130 15130 15130 0
526 20250325 130900 3751715405 15130 15150 15150 15130 25
527 20250325 130800 3751336955 15130 15140 15140 15130 94
528 20250325 130700 3749914365 15150 15140 15150 15140 206
529 20250325 130600 3746794765 15140 15150 15150 15140 124
530 20250325 130500 3744916215 15150 15180 15180 15150 134
531 20250325 130400 3742884775 15180 15180 15180 15180 139
532 20250325 130300 3740774755 15190 15190 15190 15190 2
533 20250325 130200 3740744375 15190 15190 15190 15190 20
534 20250325 130100 3740440575 15200 15200 15200 15200 0
535 20250325 130000 3740440575 15200 15200 15200 15180 268
536 20250325 125900 3736372195 15180 15200 15200 15180 617
537 20250325 125800 3727006015 15190 15210 15220 15190 34
538 20250325 125700 3726489075 15205 15205 15205 15205 10
539 20250325 125600 3726337025 15230 15230 15230 15230 0
540 20250325 125500 3726337025 15230 15230 15230 15230 0
541 20250325 125400 3726337025 15230 15190 15230 15180 400
542 20250325 125300 3720263505 15220 15220 15220 15220 2
543 20250325 125200 3720233065 15220 15220 15220 15220 1
544 20250325 125100 3720217845 15240 15240 15240 15240 2
545 20250325 125000 3720187365 15250 15250 15250 15250 36
546 20250325 124900 3719638365 15180 15210 15250 15180 54
547 20250325 124800 3718817595 15210 15230 15240 15210 25
548 20250325 124700 3718436815 15220 15220 15220 15220 21
549 20250325 124600 3718117195 15220 15200 15220 15200 20
550 20250325 124500 3717812955 15190 15190 15190 15190 0
551 20250325 124400 3717812955 15190 15190 15190 15180 67
552 20250325 124300 3716795365 15200 15210 15210 15200 5
553 20250325 124200 3716719355 15180 15180 15180 15180 0
554 20250325 124100 3716719355 15180 15200 15200 15180 40
555 20250325 124000 3716111925 15200 15200 15200 15200 0
556 20250325 123900 3716111925 15200 15200 15200 15200 0
557 20250325 123800 3716111925 15200 15200 15200 15200 73
558 20250325 123700 3715002325 15200 15220 15220 15200 1091
559 20250325 123600 3698413045 15220 15220 15220 15220 10
560 20250325 123500 3698260845 15280 15280 15280 15280 100
561 20250325 123400 3696732845 15270 15250 15270 15250 28
562 20250325 123300 3696305535 15270 15220 15270 15200 352
563 20250325 123200 3690952435 15280 15210 15280 15200 589
564 20250325 123100 3681993805 15210 15210 15210 15210 0
565 20250325 123000 3681993805 15210 15210 15210 15210 0
566 20250325 122900 3681993805 15210 15210 15210 15210 0
567 20250325 122800 3681993805 15210 15250 15250 15210 144
568 20250325 122700 3679798995 15250 15250 15250 15250 17
569 20250325 122600 3679539745 15260 15260 15260 15260 1
570 20250325 122500 3679524485 15250 15250 15250 15250 22
571 20250325 122400 3679188985 15240 15240 15240 15240 9
572 20250325 122300 3679051825 15240 15240 15240 15240 0
573 20250325 122200 3679051825 15240 15230 15240 15230 48
574 20250325 122100 3678320435 15230 15230 15230 15230 0
575 20250325 122000 3678320435 15230 15230 15230 15230 15
576 20250325 121900 3678091985 15230 15220 15230 15220 41
577 20250325 121800 3677467855 15170 15170 15170 15170 0
578 20250325 121700 3677467855 15170 15180 15210 15170 262
579 20250325 121600 3673484905 15170 15150 15170 15110 31
580 20250325 121500 3673015185 15110 15110 15110 15110 0
581 20250325 121400 3673015185 15110 15110 15110 15110 5
582 20250325 121300 3672939635 15100 15120 15120 15100 766
583 20250325 121200 3661371815 15120 15170 15170 15110 61
584 20250325 121100 3660447845 15110 15120 15120 15100 1584
585 20250325 121000 3636521455 15130 15150 15150 15130 234
586 20250325 120900 3632980045 15140 15150 15150 15140 230
587 20250325 120800 3629496265 15170 15210 15210 15150 2279
588 20250325 120700 3594911965 15210 15210 15210 15210 0
589 20250325 120600 3594911965 15210 15220 15220 15210 736
590 20250325 120500 3583711845 15220 15210 15220 15210 427
591 20250325 120400 3577214175 15210 15220 15220 15210 77
592 20250325 120300 3576042815 15210 15220 15220 15210 58
593 20250325 120200 3575160295 15220 15230 15230 15220 11
594 20250325 120100 3574992815 15230 15230 15230 15230 10
595 20250325 120000 3574840515 15225 15225 15225 15225 0
596 20250325 115900 3574840515 15225 15230 15230 15210 319
597 20250325 115800 3569986685 15220 15220 15230 15210 259
598 20250325 115700 3566045505 15220 15230 15230 15220 49
599 20250325 115600 3565299615 15230 15230 15230 15230 1
600 20250325 115500 3565284385 15220 15220 15220 15220 6
601 20250325 115400 3565193065 15220 15220 15220 15220 40
602 20250325 115300 3564584265 15220 15240 15240 15220 87
603 20250325 115200 3563259685 15240 15240 15240 15240 14
604 20250325 115100 3563046325 15240 15240 15240 15240 72
605 20250325 115000 3561949045 15240 15240 15240 15240 15
606 20250325 114900 3561720445 15240 15240 15240 15240 6
607 20250325 114800 3561629005 15240 15230 15240 15230 10
608 20250325 114700 3561476675 15240 15230 15240 15230 210
609 20250325 114600 3558278275 15230 15230 15230 15230 38
610 20250325 114500 3557699535 15230 15210 15230 15210 32
611 20250325 114400 3557212235 15210 15250 15250 15210 672
612 20250325 114300 3546986785 15300 15300 15300 15300 6
613 20250325 114200 3546894985 15310 15310 15310 15310 0
614 20250325 114100 3546894985 15310 15210 15310 15210 187
615 20250325 114000 3544041425 15210 15230 15230 15210 389
616 20250325 113900 3538120465 15270 15230 15270 15230 33
617 20250325 113800 3537617395 15290 15240 15290 15240 78
618 20250325 113700 3536428575 15230 15230 15230 15230 34
619 20250325 113600 3535910755 15310 15230 15310 15230 274
620 20250325 113500 3531717565 15310 15200 15360 15200 455
621 20250325 113400 3524759765 15170 15160 15170 15160 134
622 20250325 113300 3522727295 15160 15210 15210 15160 1329
623 20250325 113200 3502537535 15230 15250 15250 15230 731
624 20250325 113100 3491394615 15250 15250 15250 15250 4
625 20250325 113000 3491333615 15250 15240 15250 15240 52
626 20250325 112900 3490541025 15240 15240 15240 15240 127
627 20250325 112800 3488605545 15260 15260 15300 15230 269
628 20250325 112700 3484503475 15260 15230 15300 15200 162
629 20250325 112600 3482032625 15180 15160 15230 15160 1062
630 20250325 112500 3465892255 15220 15200 15220 15150 1842
631 20250325 112400 3437931175 15200 15210 15220 15200 972
632 20250325 112300 3423148625 15210 15210 15210 15210 522
633 20250325 112200 3415209005 15210 15240 15240 15210 801
634 20250325 112100 3403012665 15240 15270 15270 15240 1086
635 20250325 112000 3386445735 15270 15300 15300 15270 2702
636 20250325 111900 3345122935 15300 15310 15310 15300 813
637 20250325 111800 3332682285 15310 15310 15310 15310 86
638 20250325 111700 3331365625 15310 15340 15340 15310 1877
639 20250325 111600 3302612015 15340 15370 15370 15340 327
640 20250325 111500 3297590375 15380 15380 15380 15380 735
641 20250325 111400 3286286075 15380 15380 15380 15380 10
642 20250325 111300 3286132275 15380 15390 15390 15380 130
643 20250325 111200 3284132675 15380 15400 15400 15380 1170
644 20250325 111100 3266126805 15400 15400 15400 15390 729
645 20250325 111000 3254907305 15400 15420 15420 15400 54
646 20250325 110900 3254075525 15420 15420 15420 15400 401
647 20250325 110800 3247898125 15420 15420 15420 15420 3
648 20250325 110700 3247851865 15420 15420 15420 15420 10
649 20250325 110600 3247697665 15430 15430 15430 15430 8
650 20250325 110500 3247574225 15420 15400 15420 15400 694
651 20250325 110400 3236885565 15440 15440 15440 15440 0
652 20250325 110300 3236885565 15440 15400 15450 15400 203
653 20250325 110200 3233755755 15410 15400 15410 15400 9
654 20250325 110100 3233617130 15410 15410 15410 15410 1472
655 20250325 110000 3210933610 15420 15430 15430 15420 630
656 20250325 105900 3201216270 15430 15460 15460 15430 220
657 20250325 105800 3197818880 15450 15470 15480 15450 72
658 20250325 105700 3196704940 15470 15460 15470 15460 730
659 20250325 105600 3185415920 15470 15465 15470 15460 61
660 20250325 105500 3184472365 15460 15460 15460 15460 7
661 20250325 105400 3184364145 15460 15460 15460 15460 0
662 20250325 105300 3184364145 15460 15460 15470 15460 91
663 20250325 105200 3182957025 15460 15460 15460 15460 1
664 20250325 105100 3182941565 15480 15460 15480 15460 268
665 20250325 105000 3178798145 15460 15470 15470 15460 37
666 20250325 104900 3178226025 15460 15460 15460 15440 274
667 20250325 104800 3173992575 15480 15450 15480 15450 11
668 20250325 104700 3173822555 15500 15480 15500 15480 15
669 20250325 104600 3173590205 15470 15470 15470 15450 211
670 20250325 104500 3170330055 15470 15470 15480 15430 480
671 20250325 104400 3162910395 15470 15430 15470 15430 490
672 20250325 104300 3155330575 15430 15470 15470 15430 105
673 20250325 104200 3153710265 15430 15430 15430 15430 0
674 20250325 104100 3153710265 15430 15440 15480 15420 917
675 20250325 104000 3139560735 15430 15430 15430 15430 4
676 20250325 103900 3139499015 15430 15450 15450 15430 409
677 20250325 103800 3133183695 15450 15530 15540 15450 678
678 20250325 103700 3122662845 15540 15540 15540 15540 10
679 20250325 103600 3122507445 15530 15590 15590 15510 918
680 20250325 103500 3108234055 15590 15430 15590 15430 794
681 20250325 103400 3095893895 15440 15410 15440 15410 26
682 20250325 103300 3095492955 15400 15390 15420 15390 1774
683 20250325 103200 3068175265 15330 15340 15390 15320 1079
684 20250325 103100 3051619995 15320 15350 15390 15310 3109
685 20250325 103000 3003994475 15360 15380 15380 15360 812
686 20250325 102900 2991513245 15380 15390 15420 15380 513
687 20250325 102800 2983618175 15390 15500 15500 15390 2157
688 20250325 102700 2950381555 15500 15490 15500 15440 1322
689 20250325 102600 2929966365 15500 15470 15500 15450 3996
690 20250325 102500 2868188005 15470 15490 15490 15470 423
691 20250325 102400 2861640435 15490 15510 15510 15460 1988
692 20250325 102300 2830850755 15510 15550 15550 15510 1885
693 20250325 102200 2801590445 15550 15580 15580 15550 843
694 20250325 102100 2788467365 15600 15590 15600 15580 149
695 20250325 102000 2786145865 15620 15620 15620 15580 514
696 20250325 101900 2778123945 15590 15600 15600 15590 987
697 20250325 101800 2762730555 15600 15600 15630 15590 274
698 20250325 101700 2758456625 15600 15590 15630 15590 396
699 20250325 101600 2752282755 15640 15600 15640 15580 1278
700 20250325 101500 2732340365 15600 15640 15640 15580 451
701 20250325 101400 2725308265 15640 15620 15650 15580 1180
702 20250325 101300 2706880275 15620 15590 15660 15590 1525
703 20250325 101200 2683064285 15600 15590 15670 15500 6328
704 20250325 101100 2584619885 15600 15960 16030 15580 18745
705 20250325 101000 2289133175 16020 15710 16060 15710 20188
706 20250325 100900 1966470515 15710 15640 15750 15640 681
707 20250325 100800 1955768545 15630 15680 15680 15580 2993
708 20250325 100700 1909044655 15690 15740 15780 15690 1514
709 20250325 100600 1885220975 15740 15790 15790 15730 801
710 20250325 100500 1872600385 15730 15810 15930 15730 7704
711 20250325 100400 1750419025 15850 15660 15890 15630 10396
712 20250325 100300 1586271525 15620 15580 15690 15580 2074
713 20250325 100200 1553861485 15590 15520 15590 15470 1420
714 20250325 100100 1531827035 15530 15440 15540 15430 1553
715 20250325 100000 1507785045 15430 15430 15430 15400 606
716 20250325 095900 1498440405 15430 15510 15570 15430 1563
717 20250325 095800 1474237195 15480 15520 15570 15480 1028
718 20250325 095700 1458297945 15510 15540 15690 15450 3229
719 20250325 095600 1408114745 15530 15630 15680 15350 8482
720 20250325 095500 1276382435 15630 15560 15880 15540 16166
721 20250325 095400 1022300300 15560 15300 15990 15300 18947
722 20250325 095300 724248620 15300 15280 15300 15280 350
723 20250325 095200 718897620 15270 15265 15270 15260 12
724 20250325 095100 718714485 15260 15270 15270 15260 13
725 20250325 095000 718516025 15280 15280 15280 15280 21
726 20250325 094900 718195145 15280 15260 15280 15260 85
727 20250325 094800 716897605 15260 15260 15260 15260 0
728 20250325 094700 716897605 15260 15300 15300 15260 526
729 20250325 094600 708864805 15295 15290 15295 15290 7
730 20250325 094500 708757770 15290 15300 15300 15290 14
731 20250325 094400 708543660 15300 15280 15300 15270 522
732 20250325 094300 700567140 15280 15280 15280 15280 94
733 20250325 094200 699130820 15280 15280 15280 15280 100
734 20250325 094100 697602820 15270 15260 15270 15240 507
735 20250325 094000 689873990 15280 15300 15300 15250 729
736 20250325 093900 678746280 15300 15290 15300 15260 325
737 20250325 093800 673776180 15300 15220 15300 15220 607
738 20250325 093700 664525000 15220 15190 15220 15190 356
739 20250325 093600 659108110 15190 15170 15190 15170 61
740 20250325 093500 658182420 15160 15130 15160 15130 171
741 20250325 093400 655592660 15130 15120 15130 15120 30
742 20250325 093300 655138960 15110 15125 15125 15110 101
743 20250325 093200 653612835 15140 15120 15140 15110 356
744 20250325 093100 648229715 15110 15100 15110 15100 240
745 20250325 093000 644605065 15110 15140 15140 15110 195
746 20250325 092900 641654635 15140 15080 15140 15080 492
747 20250325 092800 634231145 15030 15050 15070 15030 419
748 20250325 092700 627925085 15030 15050 15050 15030 148
749 20250325 092600 625700545 15030 15070 15070 15030 1477
750 20250325 092500 603475005 15070 15060 15070 15060 26
751 20250325 092400 603083335 15060 15060 15060 15050 608
752 20250325 092300 593930535 15060 15090 15090 15060 1696
753 20250325 092200 568371085 15090 15100 15110 15090 967
754 20250325 092100 553768455 15100 15100 15100 15070 325
755 20250325 092000 548865155 15100 15100 15120 15100 831
756 20250325 091900 536315555 15100 15230 15230 15100 7566
757 20250325 091800 421577295 15230 15240 15240 15230 396
758 20250325 091700 415542975 15260 15340 15340 15250 366
759 20250325 091600 409954775 15290 15280 15380 15280 1008
760 20250325 091500 394534075 15260 15260 15260 15260 150
761 20250325 091400 392245075 15220 15250 15255 15220 477
762 20250325 091300 384981640 15280 15280 15280 15280 698
763 20250325 091200 374316200 15280 15240 15280 15180 1236
764 20250325 091100 355465690 15180 15200 15250 15180 86
765 20250325 091000 354158780 15210 15210 15210 15210 32
766 20250325 090900 353672060 15210 15200 15210 15160 2651
767 20250325 090800 313428780 15190 15190 15250 15190 401
768 20250325 090700 307335380 15250 15240 15250 15180 4267
769 20250325 090600 242388260 15250 15250 15270 15250 2230
770 20250325 090500 208375670 15250 15280 15280 15250 1086
771 20250325 090400 191798440 15270 15260 15300 15250 918
772 20250325 090300 177780430 15250 15280 15290 15250 895
773 20250325 090200 164126680 15290 15410 15450 15220 3964
774 20250325 090100 103303420 15400 15410 15590 15400 1674
775 20250325 090000 77404990 15310 15590 15610 15200 4944

773
475960/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,215100,1837195555,14960,14960,14960,14960,2358
20250326,215000,1837195555,14960,14960,14960,14960,0
20250326,214900,1837195555,14960,14960,14960,14960,0
20250326,214800,1837195555,14960,14960,14960,14960,0
20250326,214700,1837195555,14960,14960,14960,14960,0
20250326,214600,1837195555,14960,14960,14960,14960,0
20250326,214500,1837195555,14960,14960,14960,14960,0
20250326,214400,1837195555,14960,14960,14960,14960,0
20250326,214300,1837195555,14960,14960,14960,14960,0
20250326,214200,1837195555,14960,14960,14960,14960,0
20250326,214100,1837195555,14960,14960,14960,14960,0
20250326,214000,1837195555,14960,14960,14960,14960,0
20250326,213900,1837195555,14960,14960,14960,14960,0
20250326,213800,1837195555,14960,14960,14960,14960,0
20250326,213700,1837195555,14960,14960,14960,14960,0
20250326,213600,1837195555,14960,14960,14960,14960,0
20250326,213500,1837195555,14960,14960,14960,14960,0
20250326,213400,1837195555,14960,14960,14960,14960,0
20250326,213300,1837195555,14960,14960,14960,14960,0
20250326,213200,1837195555,14960,14960,14960,14960,0
20250326,213100,1837195555,14960,14960,14960,14960,0
20250326,213000,1837195555,14960,14960,14960,14960,0
20250326,212900,1837195555,14960,14960,14960,14960,0
20250326,212800,1837195555,14960,14960,14960,14960,0
20250326,212700,1837195555,14960,14960,14960,14960,0
20250326,212600,1837195555,14960,14960,14960,14960,0
20250326,212500,1837195555,14960,14960,14960,14960,0
20250326,212400,1837195555,14960,14960,14960,14960,0
20250326,212300,1837195555,14960,14960,14960,14960,0
20250326,212200,1837195555,14960,14960,14960,14960,0
20250326,212100,1837195555,14960,14960,14960,14960,2358
20250326,212000,1837195555,14960,14960,14960,14960,0
20250326,211900,1837195555,14960,14960,14960,14960,0
20250326,211800,1837195555,14960,14960,14960,14960,0
20250326,211700,1837195555,14960,14960,14960,14960,0
20250326,211600,1837195555,14960,14960,14960,14960,0
20250326,211500,1837195555,14960,14960,14960,14960,0
20250326,211400,1837195555,14960,14960,14960,14960,0
20250326,211300,1837195555,14960,14960,14960,14960,0
20250326,211200,1837195555,14960,14960,14960,14960,0
20250326,211100,1837195555,14960,14960,14960,14960,0
20250326,211000,1837195555,14960,14960,14960,14960,0
20250326,210900,1837195555,14960,14960,14960,14960,0
20250326,210800,1837195555,14960,14960,14960,14960,0
20250326,210700,1837195555,14960,14960,14960,14960,0
20250326,210600,1837195555,14960,14960,14960,14960,0
20250326,210500,1837195555,14960,14960,14960,14960,0
20250326,210400,1837195555,14960,14960,14960,14960,0
20250326,210300,1837195555,14960,14960,14960,14960,0
20250326,210200,1837195555,14960,14960,14960,14960,0
20250326,210100,1837195555,14960,14960,14960,14960,0
20250326,210000,1837195555,14960,14960,14960,14960,0
20250326,205900,1837195555,14960,14960,14960,14960,0
20250326,205800,1837195555,14960,14960,14960,14960,0
20250326,205700,1837195555,14960,14960,14960,14960,0
20250326,205600,1837195555,14960,14960,14960,14960,0
20250326,205500,1837195555,14960,14960,14960,14960,0
20250326,205400,1837195555,14960,14960,14960,14960,0
20250326,205300,1837195555,14960,14960,14960,14960,0
20250326,205200,1837195555,14960,14960,14960,14960,0
20250326,205100,1837195555,14960,14960,14960,14960,2358
20250326,205000,1837195555,14960,14960,14960,14960,0
20250326,204900,1837195555,14960,14960,14960,14960,0
20250326,204800,1837195555,14960,14960,14960,14960,0
20250326,204700,1837195555,14960,14960,14960,14960,0
20250326,204600,1837195555,14960,14960,14960,14960,0
20250326,204500,1837195555,14960,14960,14960,14960,0
20250326,204400,1837195555,14960,14960,14960,14960,0
20250326,204300,1837195555,14960,14960,14960,14960,0
20250326,204200,1837195555,14960,14960,14960,14960,0
20250326,204100,1837195555,14960,14960,14960,14960,0
20250326,204000,1837195555,14960,14960,14960,14960,0
20250326,203900,1837195555,14960,14960,14960,14960,0
20250326,203800,1837195555,14960,14960,14960,14960,0
20250326,203700,1837195555,14960,14960,14960,14960,0
20250326,203600,1837195555,14960,14960,14960,14960,0
20250326,203500,1837195555,14960,14960,14960,14960,0
20250326,203400,1837195555,14960,14960,14960,14960,0
20250326,203300,1837195555,14960,14960,14960,14960,0
20250326,203200,1837195555,14960,14960,14960,14960,0
20250326,203100,1837195555,14960,14960,14960,14960,0
20250326,203000,1837195555,14960,14960,14960,14960,0
20250326,202900,1837195555,14960,14960,14960,14960,0
20250326,202800,1837195555,14960,14960,14960,14960,0
20250326,202700,1837195555,14960,14960,14960,14960,0
20250326,202600,1837195555,14960,14960,14960,14960,0
20250326,202500,1837195555,14960,14960,14960,14960,0
20250326,202400,1837195555,14960,14960,14960,14960,0
20250326,202300,1837195555,14960,14960,14960,14960,0
20250326,202200,1837195555,14960,14960,14960,14960,0
20250326,202100,1837195555,14960,14960,14960,14960,2358
20250326,202000,1837195555,14960,14960,14960,14960,0
20250326,201900,1837195555,14960,14960,14960,14960,0
20250326,201800,1837195555,14960,14960,14960,14960,0
20250326,201700,1837195555,14960,14960,14960,14960,0
20250326,201600,1837195555,14960,14960,14960,14960,0
20250326,201500,1837195555,14960,14960,14960,14960,0
20250326,201400,1837195555,14960,14960,14960,14960,0
20250326,201300,1837195555,14960,14960,14960,14960,0
20250326,201200,1837195555,14960,14960,14960,14960,0
20250326,201100,1837195555,14960,14960,14960,14960,0
20250326,201000,1837195555,14960,14960,14960,14960,0
20250326,200900,1837195555,14960,14960,14960,14960,0
20250326,200800,1837195555,14960,14960,14960,14960,0
20250326,200700,1837195555,14960,14960,14960,14960,0
20250326,200600,1837195555,14960,14960,14960,14960,0
20250326,200500,1837195555,14960,14960,14960,14960,0
20250326,200400,1837195555,14960,14960,14960,14960,0
20250326,200300,1837195555,14960,14960,14960,14960,0
20250326,200200,1837195555,14960,14960,14960,14960,0
20250326,200100,1837195555,14960,14960,14960,14960,0
20250326,200000,1837195555,14960,14960,14960,14960,0
20250326,195900,1837195555,14960,14960,14960,14960,0
20250326,195800,1837195555,14960,14960,14960,14960,0
20250326,195700,1837195555,14960,14960,14960,14960,0
20250326,195600,1837195555,14960,14960,14960,14960,0
20250326,195500,1837195555,14960,14960,14960,14960,0
20250326,195400,1837195555,14960,14960,14960,14960,0
20250326,195300,1837195555,14960,14960,14960,14960,0
20250326,195200,1837195555,14960,14960,14960,14960,0
20250326,195100,1837195555,14960,14960,14960,14960,2358
20250326,195000,1837195555,14960,14960,14960,14960,0
20250326,194900,1837195555,14960,14960,14960,14960,0
20250326,194800,1837195555,14960,14960,14960,14960,0
20250326,194700,1837195555,14960,14960,14960,14960,0
20250326,194600,1837195555,14960,14960,14960,14960,0
20250326,194500,1837195555,14960,14960,14960,14960,0
20250326,194400,1837195555,14960,14960,14960,14960,0
20250326,194300,1837195555,14960,14960,14960,14960,0
20250326,194200,1837195555,14960,14960,14960,14960,0
20250326,194100,1837195555,14960,14960,14960,14960,0
20250326,194000,1837195555,14960,14960,14960,14960,0
20250326,193900,1837195555,14960,14960,14960,14960,0
20250326,193800,1837195555,14960,14960,14960,14960,0
20250326,193700,1837195555,14960,14960,14960,14960,0
20250326,193600,1837195555,14960,14960,14960,14960,0
20250326,193500,1837195555,14960,14960,14960,14960,0
20250326,193400,1837195555,14960,14960,14960,14960,0
20250326,193300,1837195555,14960,14960,14960,14960,0
20250326,193200,1837195555,14960,14960,14960,14960,0
20250326,193100,1837195555,14960,14960,14960,14960,0
20250326,193000,1837195555,14960,14960,14960,14960,0
20250326,192900,1837195555,14960,14960,14960,14960,0
20250326,192800,1837195555,14960,14960,14960,14960,0
20250326,192700,1837195555,14960,14960,14960,14960,0
20250326,192600,1837195555,14960,14960,14960,14960,0
20250326,192500,1837195555,14960,14960,14960,14960,0
20250326,192400,1837195555,14960,14960,14960,14960,0
20250326,192300,1837195555,14960,14960,14960,14960,0
20250326,192200,1837195555,14960,14960,14960,14960,0
20250326,192100,1837195555,14960,14960,14960,14960,2358
20250326,192000,1837195555,14960,14960,14960,14960,0
20250326,191900,1837195555,14960,14960,14960,14960,0
20250326,191800,1837195555,14960,14960,14960,14960,0
20250326,191700,1837195555,14960,14960,14960,14960,0
20250326,191600,1837195555,14960,14960,14960,14960,0
20250326,191500,1837195555,14960,14960,14960,14960,0
20250326,191400,1837195555,14960,14960,14960,14960,0
20250326,191300,1837195555,14960,14960,14960,14960,0
20250326,191200,1837195555,14960,14960,14960,14960,0
20250326,191100,1837195555,14960,14960,14960,14960,0
20250326,191000,1837195555,14960,14960,14960,14960,0
20250326,190900,1837195555,14960,14960,14960,14960,0
20250326,190800,1837195555,14960,14960,14960,14960,0
20250326,190700,1837195555,14960,14960,14960,14960,0
20250326,190600,1837195555,14960,14960,14960,14960,0
20250326,190500,1837195555,14960,14960,14960,14960,0
20250326,190400,1837195555,14960,14960,14960,14960,0
20250326,190300,1837195555,14960,14960,14960,14960,0
20250326,190200,1837195555,14960,14960,14960,14960,0
20250326,190100,1837195555,14960,14960,14960,14960,0
20250326,190000,1837195555,14960,14960,14960,14960,0
20250326,185900,1837195555,14960,14960,14960,14960,0
20250326,185800,1837195555,14960,14960,14960,14960,0
20250326,185700,1837195555,14960,14960,14960,14960,0
20250326,185600,1837195555,14960,14960,14960,14960,0
20250326,185500,1837195555,14960,14960,14960,14960,0
20250326,185400,1837195555,14960,14960,14960,14960,0
20250326,185300,1837195555,14960,14960,14960,14960,0
20250326,185200,1837195555,14960,14960,14960,14960,0
20250326,185100,1837195555,14960,14960,14960,14960,2358
20250326,185000,1837195555,14960,14960,14960,14960,0
20250326,184900,1837195555,14960,14960,14960,14960,0
20250326,184800,1837195555,14960,14960,14960,14960,0
20250326,184700,1837195555,14960,14960,14960,14960,0
20250326,184600,1837195555,14960,14960,14960,14960,0
20250326,184500,1837195555,14960,14960,14960,14960,0
20250326,184400,1837195555,14960,14960,14960,14960,0
20250326,184300,1837195555,14960,14960,14960,14960,0
20250326,184200,1837195555,14960,14960,14960,14960,0
20250326,184100,1837195555,14960,14960,14960,14960,0
20250326,184000,1837195555,14960,14960,14960,14960,0
20250326,183900,1837195555,14960,14960,14960,14960,0
20250326,183800,1837195555,14960,14960,14960,14960,0
20250326,183700,1837195555,14960,14960,14960,14960,0
20250326,183600,1837195555,14960,14960,14960,14960,0
20250326,183500,1837195555,14960,14960,14960,14960,0
20250326,183400,1837195555,14960,14960,14960,14960,0
20250326,183300,1837195555,14960,14960,14960,14960,0
20250326,183200,1837195555,14960,14960,14960,14960,0
20250326,183100,1837195555,14960,14960,14960,14960,0
20250326,183000,1837195555,14960,14960,14960,14960,0
20250326,182900,1837195555,14960,14960,14960,14960,0
20250326,182800,1837195555,14960,14960,14960,14960,0
20250326,182700,1837195555,14960,14960,14960,14960,0
20250326,182600,1837195555,14960,14960,14960,14960,0
20250326,182500,1837195555,14960,14960,14960,14960,0
20250326,182400,1837195555,14960,14960,14960,14960,0
20250326,182300,1837195555,14960,14960,14960,14960,0
20250326,182200,1837195555,14960,14960,14960,14960,0
20250326,182100,1837195555,14960,14960,14960,14960,2358
20250326,182000,1837195555,14960,14960,14960,14960,0
20250326,181900,1837195555,14960,14960,14960,14960,0
20250326,181800,1837195555,14960,14960,14960,14960,0
20250326,181700,1837195555,14960,14960,14960,14960,0
20250326,181600,1837195555,14960,14960,14960,14960,0
20250326,181500,1837195555,14960,14960,14960,14960,0
20250326,181400,1837195555,14960,14960,14960,14960,0
20250326,181300,1837195555,14960,14960,14960,14960,0
20250326,181200,1837195555,14960,14960,14960,14960,0
20250326,181100,1837195555,14960,14960,14960,14960,0
20250326,181000,1837195555,14960,14960,14960,14960,0
20250326,180900,1837195555,14960,14960,14960,14960,0
20250326,180800,1837195555,14960,14960,14960,14960,0
20250326,180700,1837195555,14960,14960,14960,14960,0
20250326,180600,1837195555,14960,14960,14960,14960,0
20250326,180500,1837195555,14960,14960,14960,14960,0
20250326,180400,1837195555,14960,14960,14960,14960,0
20250326,180300,1837195555,14960,14960,14960,14960,0
20250326,180200,1837195555,14960,14960,14960,14960,0
20250326,180100,1837195555,14960,14960,14960,14960,0
20250326,180000,1837195555,14960,14960,14960,14960,0
20250326,175900,1837195555,14960,14960,14960,14960,0
20250326,175800,1837195555,14960,14960,14960,14960,0
20250326,175700,1837195555,14960,14960,14960,14960,0
20250326,175600,1837195555,14960,14960,14960,14960,0
20250326,175500,1837195555,14960,14960,14960,14960,0
20250326,175400,1837195555,14960,14960,14960,14960,0
20250326,175300,1837195555,14960,14960,14960,14960,0
20250326,175200,1837195555,14960,14960,14960,14960,0
20250326,175100,1837195555,14960,14960,14960,14960,2358
20250326,175000,1837195555,14960,14960,14960,14960,0
20250326,174900,1837195555,14960,14960,14960,14960,0
20250326,174800,1837195555,14960,14960,14960,14960,0
20250326,174700,1837195555,14960,14960,14960,14960,0
20250326,174600,1837195555,14960,14960,14960,14960,0
20250326,174500,1837195555,14960,14960,14960,14960,0
20250326,174400,1837195555,14960,14960,14960,14960,0
20250326,174300,1837195555,14960,14960,14960,14960,0
20250326,174200,1837195555,14960,14960,14960,14960,0
20250326,174100,1837195555,14960,14960,14960,14960,0
20250326,174000,1837195555,14960,14960,14960,14960,0
20250326,173900,1837195555,14960,14960,14960,14960,0
20250326,173800,1837195555,14960,14960,14960,14960,0
20250326,173700,1837195555,14960,14960,14960,14960,0
20250326,173600,1837195555,14960,14960,14960,14960,0
20250326,173500,1837195555,14960,14960,14960,14960,0
20250326,173400,1837195555,14960,14960,14960,14960,0
20250326,173300,1837195555,14960,14960,14960,14960,0
20250326,173200,1837195555,14960,14960,14960,14960,0
20250326,173100,1837195555,14960,14960,14960,14960,0
20250326,173000,1837195555,14960,14960,14960,14960,0
20250326,172900,1837195555,14960,14960,14960,14960,0
20250326,172800,1837195555,14960,14960,14960,14960,0
20250326,172700,1837195555,14960,14960,14960,14960,0
20250326,172600,1837195555,14960,14960,14960,14960,0
20250326,172500,1837195555,14960,14960,14960,14960,0
20250326,172400,1837195555,14960,14960,14960,14960,0
20250326,172300,1837195555,14960,14960,14960,14960,0
20250326,172200,1837195555,14960,14960,14960,14960,0
20250326,172100,1837195555,14960,14960,14960,14960,2358
20250326,172000,1837195555,14960,14960,14960,14960,0
20250326,171900,1837195555,14960,14960,14960,14960,0
20250326,171800,1837195555,14960,14960,14960,14960,0
20250326,171700,1837195555,14960,14960,14960,14960,0
20250326,171600,1837195555,14960,14960,14960,14960,0
20250326,171500,1837195555,14960,14960,14960,14960,0
20250326,171400,1837195555,14960,14960,14960,14960,0
20250326,171300,1837195555,14960,14960,14960,14960,0
20250326,171200,1837195555,14960,14960,14960,14960,0
20250326,171100,1837195555,14960,14960,14960,14960,0
20250326,171000,1837195555,14960,14960,14960,14960,0
20250326,170900,1837195555,14960,14960,14960,14960,0
20250326,170800,1837195555,14960,14960,14960,14960,0
20250326,170700,1837195555,14960,14960,14960,14960,0
20250326,170600,1837195555,14960,14960,14960,14960,0
20250326,170500,1837195555,14960,14960,14960,14960,0
20250326,170400,1837195555,14960,14960,14960,14960,0
20250326,170300,1837195555,14960,14960,14960,14960,0
20250326,170200,1837195555,14960,14960,14960,14960,0
20250326,170100,1837195555,14960,14960,14960,14960,0
20250326,170000,1837195555,14960,14960,14960,14960,0
20250326,165900,1837195555,14960,14960,14960,14960,0
20250326,165800,1837195555,14960,14960,14960,14960,0
20250326,165700,1837195555,14960,14960,14960,14960,0
20250326,165600,1837195555,14960,14960,14960,14960,0
20250326,165500,1837195555,14960,14960,14960,14960,0
20250326,165400,1837195555,14960,14960,14960,14960,0
20250326,165300,1837195555,14960,14960,14960,14960,0
20250326,165200,1837195555,14960,14960,14960,14960,0
20250326,165100,1837195555,14960,14960,14960,14960,2358
20250326,165000,1837195555,14960,14960,14960,14960,0
20250326,164900,1837195555,14960,14960,14960,14960,0
20250326,164800,1837195555,14960,14960,14960,14960,0
20250326,164700,1837195555,14960,14960,14960,14960,0
20250326,164600,1837195555,14960,14960,14960,14960,0
20250326,164500,1837195555,14960,14960,14960,14960,0
20250326,164400,1837195555,14960,14960,14960,14960,0
20250326,164300,1837195555,14960,14960,14960,14960,0
20250326,164200,1837195555,14960,14960,14960,14960,0
20250326,164100,1837195555,14960,14960,14960,14960,0
20250326,164000,1837195555,14960,14960,14960,14960,0
20250326,163900,1837195555,14960,14960,14960,14960,0
20250326,163800,1837195555,14960,14960,14960,14960,0
20250326,163700,1837195555,14960,14960,14960,14960,0
20250326,163600,1837195555,14960,14960,14960,14960,0
20250326,163500,1837195555,14960,14960,14960,14960,0
20250326,163400,1837195555,14960,14960,14960,14960,0
20250326,163300,1837195555,14960,14960,14960,14960,0
20250326,163200,1837195555,14960,14960,14960,14960,0
20250326,163100,1837195555,14960,14960,14960,14960,0
20250326,163000,1837195555,14960,14960,14960,14960,0
20250326,162900,1837195555,14960,14960,14960,14960,0
20250326,162800,1837195555,14960,14960,14960,14960,0
20250326,162700,1837195555,14960,14960,14960,14960,0
20250326,162600,1837195555,14960,14960,14960,14960,0
20250326,162500,1837195555,14960,14960,14960,14960,0
20250326,162400,1837195555,14960,14960,14960,14960,0
20250326,162300,1837195555,14960,14960,14960,14960,0
20250326,162200,1837195555,14960,14960,14960,14960,0
20250326,162100,1837195555,14960,14960,14960,14960,2358
20250326,162000,1837195555,14960,14960,14960,14960,0
20250326,161900,1837195555,14960,14960,14960,14960,0
20250326,161800,1837195555,14960,14960,14960,14960,0
20250326,161700,1837195555,14960,14960,14960,14960,0
20250326,161600,1837195555,14960,14960,14960,14960,0
20250326,161500,1837195555,14960,14960,14960,14960,0
20250326,161400,1837195555,14960,14960,14960,14960,0
20250326,161300,1837195555,14960,14960,14960,14960,0
20250326,161200,1837195555,14960,14960,14960,14960,0
20250326,161100,1837195555,14960,14960,14960,14960,0
20250326,161000,1837195555,14960,14960,14960,14960,0
20250326,160900,1837195555,14960,14960,14960,14960,0
20250326,160800,1837195555,14960,14960,14960,14960,0
20250326,160700,1837195555,14960,14960,14960,14960,0
20250326,160600,1837195555,14960,14960,14960,14960,0
20250326,160500,1837195555,14960,14960,14960,14960,0
20250326,160400,1837195555,14960,14960,14960,14960,0
20250326,160300,1837195555,14960,14960,14960,14960,0
20250326,160200,1837195555,14960,14960,14960,14960,0
20250326,160100,1837195555,14960,14960,14960,14960,0
20250326,160000,1837195555,14960,14960,14960,14960,0
20250326,155900,1837195555,14960,14960,14960,14960,0
20250326,155800,1837195555,14960,14960,14960,14960,0
20250326,155700,1837195555,14960,14960,14960,14960,0
20250326,155600,1837195555,14960,14960,14960,14960,0
20250326,155500,1837195555,14960,14960,14960,14960,0
20250326,155400,1837195555,14960,14960,14960,14960,0
20250326,155300,1837195555,14960,14960,14960,14960,0
20250326,155200,1837195555,14960,14960,14960,14960,0
20250326,155100,1837195555,14960,14960,14960,14960,2358
20250326,155000,1837195555,14960,14960,14960,14960,0
20250326,154900,1837195555,14960,14960,14960,14960,0
20250326,154800,1837195555,14960,14960,14960,14960,0
20250326,154700,1837195555,14960,14960,14960,14960,0
20250326,154600,1837195555,14960,14960,14960,14960,0
20250326,154500,1837195555,14960,14960,14960,14960,0
20250326,154400,1837195555,14960,14960,14960,14960,0
20250326,154300,1837195555,14960,14960,14960,14960,0
20250326,154200,1837195555,14960,14960,14960,14960,0
20250326,154100,1837195555,14960,14960,14960,14960,0
20250326,154000,1837195555,14960,14960,14960,14960,0
20250326,153900,1837195555,14960,14960,14960,14960,0
20250326,153800,1837195555,14960,14960,14960,14960,0
20250326,153700,1837195555,14960,14960,14960,14960,0
20250326,153600,1837195555,14960,14960,14960,14960,0
20250326,153500,1837195555,14960,14960,14960,14960,0
20250326,153400,1837195555,14960,14960,14960,14960,0
20250326,153300,1837195555,14960,14960,14960,14960,0
20250326,153200,1837195555,14960,14960,14960,14960,0
20250326,153100,1837195555,14960,14960,14960,14960,0
20250326,153000,1837195555,14960,14960,14960,14960,2358
20250326,152900,1801919875,15070,15070,15070,15070,0
20250326,152800,1801919875,15070,15070,15070,15070,0
20250326,152700,1801919875,15070,15070,15070,15070,0
20250326,152600,1801919875,15070,15070,15070,15070,0
20250326,152500,1801919875,15070,15070,15070,15070,0
20250326,152400,1801919875,15070,15070,15070,15070,0
20250326,152300,1801919875,15070,15070,15070,15070,0
20250326,152200,1801919875,15070,15070,15070,15070,0
20250326,152100,1801919875,15070,15070,15070,15070,0
20250326,152000,1801919875,15070,15070,15070,15070,0
20250326,151900,1801919875,15070,15070,15070,15070,7
20250326,151800,1801814385,15060,15060,15070,15060,920
20250326,151700,1787959085,15060,15070,15070,15060,455
20250326,151600,1781106715,15060,15060,15060,15060,154
20250326,151500,1778787475,15060,15040,15060,15040,192
20250326,151400,1775898405,15030,15040,15040,15030,857
20250326,151300,1763017665,15040,15040,15040,15040,240
20250326,151200,1759408065,15030,15000,15030,15000,476
20250326,151100,1752257725,14990,15000,15000,14990,12
20250326,151000,1752077825,15000,14990,15020,14950,187
20250326,150900,1749272055,14990,15000,15000,14990,245
20250326,150800,1745599005,15010,15010,15030,15010,205
20250326,150700,1742521935,15010,15025,15025,15010,221
20250326,150600,1739203470,15015,15015,15015,15015,0
20250326,150500,1739203470,15015,15000,15015,14990,147
20250326,150400,1736998815,15000,15000,15000,15000,200
20250326,150300,1733998815,14990,14920,15000,14910,60
20250326,150200,1733103085,14990,15020,15020,14990,15
20250326,150100,1732878035,15040,15040,15040,15040,10
20250326,150000,1732727635,15040,15040,15040,15040,3
20250326,145900,1732682515,15000,15020,15020,15000,370
20250326,145800,1727129545,15050,15050,15050,15050,136
20250326,145700,1725082745,15080,15050,15080,15050,114
20250326,145600,1723365035,15050,14920,15050,14920,513
20250326,145500,1715659475,14980,14900,14980,14900,267
20250326,145400,1711669355,14880,14890,14890,14880,471
20250326,145300,1704657745,14950,14880,14950,14880,1741
20250326,145200,1678743545,14880,14910,14910,14880,1251
20250326,145100,1660110475,14950,14930,14950,14930,6
20250326,145000,1660020835,14930,14900,14930,14900,8
20250326,144900,1659901545,14900,14940,14940,14900,16
20250326,144800,1659662995,14950,14940,14950,14940,8
20250326,144700,1659543445,14920,14900,14930,14900,96
20250326,144600,1658111495,14900,14890,14900,14870,238
20250326,144500,1654572135,14900,14870,14900,14870,487
20250326,144400,1647316015,14870,14910,14910,14870,338
20250326,144300,1642280355,14900,14900,14900,14870,1083
20250326,144200,1626173555,14900,14900,14900,14900,99
20250326,144100,1624698455,14850,14850,14850,14850,9
20250326,144000,1624564805,14840,14860,14860,14840,12
20250326,143900,1624386595,14840,14840,14840,14840,0
20250326,143800,1624386595,14840,14840,14840,14840,0
20250326,143700,1624386595,14840,14850,14850,14840,48
20250326,143600,1623674245,14840,14840,14840,14840,0
20250326,143500,1623674245,14840,14840,14840,14840,2273
20250326,143400,1589942925,14880,14900,14900,14880,43
20250326,143300,1589303065,14830,14830,14830,14830,2
20250326,143200,1589273405,14870,14850,14870,14840,913
20250326,143100,1575713095,14860,14860,14860,14860,112
20250326,143000,1574048775,14860,14870,14880,14860,228
20250326,142900,1570658435,14880,14920,14920,14880,5062
20250326,142800,1495314655,14930,14940,14940,14930,389
20250326,142700,1489506435,14950,14950,14950,14950,3
20250326,142600,1489461585,14950,14950,14950,14940,194
20250326,142500,1486561685,14950,14950,14950,14940,37
20250326,142400,1486008775,14950,14950,14950,14950,0
20250326,142300,1486008775,14950,14950,14950,14950,3
20250326,142200,1485963925,14950,14950,14950,14950,3
20250326,142100,1485919075,14950,14950,14950,14950,11
20250326,142000,1485754625,14950,14950,14950,14950,3
20250326,141900,1485709775,14950,14960,14960,14950,11
20250326,141800,1485545315,14960,14970,14970,14960,72
20250326,141700,1484467505,14970,14970,14970,14970,8
20250326,141600,1484347745,14950,14950,14950,14950,17
20250326,141500,1484093595,14950,14940,14950,14940,340
20250326,141400,1479010645,14950,14950,14950,14950,499
20250326,141300,1471550595,14940,14940,14940,14940,16
20250326,141200,1471311555,14950,14980,14980,14950,31
20250326,141100,1470847655,14980,14980,14980,14980,2
20250326,141000,1470817695,14980,14970,15000,14970,398
20250326,140900,1464852695,15000,15000,15000,15000,0
20250326,140800,1464852695,15000,15000,15000,15000,5
20250326,140700,1464777695,15000,14990,15000,14990,211
20250326,140600,1461613705,14950,14950,14950,14950,500
20250326,140500,1454138705,14950,14950,14950,14950,2500
20250326,140400,1416763705,14950,14950,14950,14950,1500
20250326,140300,1394338705,14950,14950,14950,14950,206
20250326,140200,1391259005,14950,14990,14990,14950,303
20250326,140100,1386727985,14980,14980,14980,14980,123
20250326,140000,1384885445,14990,14990,14990,14990,27
20250326,135900,1384480715,15000,14990,15000,14990,510
20250326,135800,1376830815,15000,14990,15000,14990,58
20250326,135700,1375961365,15000,14990,15000,14990,81
20250326,135600,1374746465,14990,14990,14990,14990,0
20250326,135500,1374746465,14990,15000,15000,14990,47
20250326,135400,1374041615,15000,15000,15000,15000,0
20250326,135300,1374041615,15000,15000,15010,15000,202
20250326,135200,1371011585,15030,15030,15030,15030,68
20250326,135100,1369989545,15030,15000,15030,15000,204
20250326,135000,1366929485,15000,15030,15030,15000,101
20250326,134900,1365414455,15030,15030,15030,15030,0
20250326,134800,1365414455,15030,15030,15030,15030,1
20250326,134700,1365399425,14990,15040,15040,14990,2
20250326,134600,1365369395,14980,14980,14980,14980,4
20250326,134500,1365309475,14980,15010,15010,14980,20
20250326,134400,1365009555,15040,15040,15040,15040,67
20250326,134300,1364001875,15040,15040,15040,15040,4
20250326,134200,1363941715,15000,15010,15010,15000,205
20250326,134100,1360865655,15040,15040,15040,15040,1
20250326,134000,1360850615,15000,15000,15000,14990,59
20250326,133900,1359965625,15000,15000,15000,15000,10
20250326,133800,1359815625,15000,15000,15000,15000,7
20250326,133700,1359710625,15010,15020,15020,15010,36
20250326,133600,1359170235,15020,15020,15020,15020,26
20250326,133500,1358779715,15030,15030,15040,15030,6
20250326,133400,1358689505,15020,15020,15020,15020,0
20250326,133300,1358689505,15020,15020,15030,15020,13
20250326,133200,1358494215,15040,15040,15040,15040,10
20250326,133100,1358343815,15040,15030,15040,15030,100
20250326,133000,1356840715,15020,15020,15020,15020,10
20250326,132900,1356690515,15000,15010,15010,15000,30
20250326,132800,1356240485,14980,15000,15000,14940,367
20250326,132700,1350745275,15030,15030,15030,15030,2
20250326,132600,1350715215,15030,14990,15030,14990,11
20250326,132500,1350550205,15000,15010,15010,15000,24
20250326,132400,1350190175,15000,15000,15000,15000,0
20250326,132300,1350190175,15000,15010,15010,15000,15
20250326,132200,1349965145,15040,15030,15040,15000,321
20250326,132100,1345148025,15030,15030,15030,15030,50
20250326,132000,1344396525,15040,15010,15040,15000,21
20250326,131900,1344081285,15010,15010,15010,15010,0
20250326,131800,1344081285,15010,15010,15010,15000,71
20250326,131700,1343015595,15010,15010,15010,15010,0
20250326,131600,1343015595,15010,15010,15010,15010,0
20250326,131500,1343015595,15010,15010,15010,15010,0
20250326,131400,1343015595,15010,15010,15010,15010,166
20250326,131300,1340523935,15000,15000,15000,15000,0
20250326,131200,1340523935,15000,14980,15000,14970,303
20250326,131100,1335984535,14980,14980,14980,14980,52
20250326,131000,1335205575,14980,14990,14990,14980,139
20250326,130900,1333122815,15000,15000,15000,15000,52
20250326,130800,1332342815,15000,15040,15040,15000,61
20250326,130700,1331427255,15010,15010,15010,15010,0
20250326,130600,1331427255,15010,15010,15010,15010,1
20250326,130500,1331412245,15010,15010,15010,15010,24
20250326,130400,1331052005,15010,15030,15030,15010,411
20250326,130300,1324881945,15040,15040,15040,15040,0
20250326,130200,1324881945,15040,15040,15040,15030,278
20250326,130100,1320700875,15040,15040,15040,15040,75
20250326,130000,1319572875,15050,15050,15050,15050,3
20250326,125900,1319527725,15040,15040,15040,15040,90
20250326,125800,1318174125,15040,15040,15040,15040,3
20250326,125700,1318129005,15040,15040,15040,15040,3
20250326,125600,1318083885,15040,15040,15040,15040,1
20250326,125500,1318068845,15040,15050,15050,15040,207
20250326,125400,1314955535,15040,15040,15040,15040,14
20250326,125300,1314744975,15050,15050,15060,15050,6
20250326,125200,1314654645,15040,15040,15040,15040,0
20250326,125100,1314654645,15040,15080,15080,15040,1024
20250326,125000,1299252635,15090,15090,15090,15090,8
20250326,124900,1299131915,15090,15080,15090,15080,288
20250326,124800,1294786005,15080,15020,15080,15020,557
20250326,124700,1286386565,15040,15075,15075,15040,390
20250326,124600,1280515705,15075,15075,15075,15075,24
20250326,124500,1280153905,15080,15080,15080,15080,3
20250326,124400,1280108665,15080,15080,15080,15080,0
20250326,124300,1280108665,15080,15080,15080,15080,4
20250326,124200,1280048345,15075,15075,15075,15075,6
20250326,124100,1279957895,15080,15080,15080,15080,2
20250326,124000,1279927735,15080,15080,15090,15080,48
20250326,123900,1279203865,15080,15080,15080,15080,10
20250326,123800,1279053065,15090,15090,15090,15080,105
20250326,123700,1277468625,15090,15090,15090,15090,403
20250326,123600,1271387355,15090,15100,15100,15090,4
20250326,123500,1271326985,15110,15110,15110,15110,3
20250326,123400,1271281655,15110,15110,15110,15110,0
20250326,123300,1271281655,15110,15110,15110,15110,90
20250326,123200,1269921755,15110,15130,15130,15110,16
20250326,123100,1269679905,15150,15150,15150,15150,0
20250326,123000,1269679905,15150,15150,15150,15150,0
20250326,122900,1269679905,15150,15150,15150,15150,72
20250326,122800,1268589105,15150,15170,15170,15150,279
20250326,122700,1264360295,15170,15190,15190,15170,526
20250326,122600,1256371355,15190,15180,15190,15170,344
20250326,122500,1251149205,15180,15140,15180,15140,1406
20250326,122400,1229829575,15110,15110,15110,15110,0
20250326,122300,1229829575,15110,15050,15170,15050,3689
20250326,122200,1174112035,15050,15040,15050,15040,567
20250326,122100,1165578695,15050,15050,15050,15050,0
20250326,122000,1165578695,15050,15020,15050,15020,51
20250326,121900,1164811815,14980,14980,14980,14980,7
20250326,121800,1164706955,15000,15000,15000,15000,0
20250326,121700,1164706955,15000,15000,15000,15000,0
20250326,121600,1164706955,15000,14980,15000,14980,248
20250326,121500,1160987955,14990,14990,15000,14990,55
20250326,121400,1160163475,15000,15010,15010,15000,43
20250326,121300,1159518445,15000,15000,15000,15000,347
20250326,121200,1154313445,15000,15040,15040,15000,315
20250326,121100,1149588235,15040,15040,15040,15040,1
20250326,121000,1149573195,15040,15060,15060,15040,2157
20250326,120900,1117129975,15060,15050,15060,15050,490
20250326,120800,1109754205,15050,15030,15050,15030,686
20250326,120700,1099437355,15030,15030,15030,15030,17
20250326,120600,1099181845,15020,15020,15020,15020,53
20250326,120500,1098385785,15020,15020,15020,15020,12
20250326,120400,1098205545,14990,14990,14990,14990,0
20250326,120300,1098205545,14990,14990,14990,14990,59
20250326,120200,1097321135,14980,14990,14990,14980,7
20250326,120100,1097216215,14990,14990,14990,14990,0
20250326,120000,1097216215,14990,14990,14990,14990,146
20250326,115900,1095027675,14990,14990,14990,14990,0
20250326,115800,1095027675,14990,14990,14990,14990,0
20250326,115700,1095027675,14990,14990,14990,14990,0
20250326,115600,1095027675,14990,14990,14990,14990,26
20250326,115500,1094637935,14950,14960,14960,14950,28
20250326,115400,1094219305,14950,14950,14950,14950,3
20250326,115300,1094174455,14990,14960,14990,14960,6
20250326,115200,1094084665,14960,14970,14970,14960,175
20250326,115100,1091466605,14970,14970,14970,14970,22
20250326,115000,1091137265,14980,14990,14990,14980,8
20250326,114900,1091017355,14990,14990,14990,14990,0
20250326,114800,1091017355,14990,14980,14990,14980,6
20250326,114700,1090927445,14990,14990,14990,14990,2
20250326,114600,1090897465,14990,14990,14990,14990,24
20250326,114500,1090537705,14990,14960,14990,14960,280
20250326,114400,1086346105,14970,14950,14970,14950,171
20250326,114300,1083789455,14950,14960,14970,14950,189
20250326,114200,1080962805,14960,14980,14980,14960,14
20250326,114100,1080753295,14980,14980,14980,14980,18
20250326,114000,1080483655,14980,14970,14980,14970,7
20250326,113900,1080378845,14970,14970,14970,14970,40
20250326,113800,1079780045,14980,14980,14980,14980,1
20250326,113700,1079765065,14970,14960,14970,14960,63
20250326,113600,1078822375,14970,14970,14970,14970,0
20250326,113500,1078822375,14970,14970,14970,14970,0
20250326,113400,1078822375,14970,14970,14970,14970,0
20250326,113300,1078822375,14970,14980,14980,14970,391
20250326,113200,1072969055,14980,14980,14980,14980,1
20250326,113100,1072954075,14970,14980,14980,14970,80
20250326,113000,1071755835,15000,15000,15000,15000,15
20250326,112900,1071530835,15010,15010,15010,15010,6
20250326,112800,1071440775,15010,15010,15010,15010,3
20250326,112700,1071395745,15000,14970,15020,14970,1405
20250326,112600,1050323305,14960,14940,14960,14940,127
20250326,112500,1048423925,14940,14930,14940,14930,102
20250326,112400,1046900535,14930,14930,14930,14920,59
20250326,112300,1046019845,14940,14940,14940,14940,4
20250326,112200,1045960085,14950,14920,14950,14920,10
20250326,112100,1045810795,14920,14920,14920,14920,12
20250326,112000,1045631755,14910,14910,14910,14910,0
20250326,111900,1045631755,14910,14920,14920,14910,277
20250326,111800,1041500515,14920,14940,14940,14920,4
20250326,111700,1041440795,14940,14900,14940,14900,109
20250326,111600,1039813205,14880,14900,14900,14880,133
20250326,111500,1037834045,14890,14890,14900,14890,162
20250326,111400,1035421725,14880,14910,14910,14880,204
20250326,111300,1032382755,14920,14930,14930,14920,6
20250326,111200,1032293185,14930,14980,14980,14930,174
20250326,111100,1029692065,14950,14990,14990,14950,54
20250326,111000,1028884725,14980,14970,14980,14940,1176
20250326,110900,1011308465,14980,14970,14980,14970,16
20250326,110800,1011068855,14970,14960,14970,14960,14
20250326,110700,1010859365,14960,14970,14970,14960,6
20250326,110600,1010769575,14960,14970,14970,14960,218
20250326,110500,1007507115,14970,14980,14980,14970,104
20250326,110400,1005950155,14990,14990,14990,14990,1
20250326,110300,1005935165,14970,14980,15000,14970,352
20250326,110200,1000660285,14980,14970,14980,14970,156
20250326,110100,998324285,14970,14960,14970,14960,81
20250326,110000,997112285,14960,14980,14980,14950,23
20250326,105900,996767825,14980,14940,14980,14940,647
20250326,105800,987096045,14940,14940,14940,14940,5
20250326,105700,987021345,14910,14910,14930,14910,610
20250326,105600,977920185,14920,14910,14920,14910,200
20250326,105500,974938155,14910,14920,14920,14910,4
20250326,105400,974878505,14900,14900,14900,14890,73
20250326,105300,973790815,14910,14920,14920,14910,5
20250326,105200,973716245,14920,14910,14920,14910,11
20250326,105100,973552135,14890,14900,14910,14890,42
20250326,105000,972926635,14920,14900,14920,14900,60
20250326,104900,972031695,14910,14910,14910,14910,10
20250326,104800,971882595,14910,14880,14910,14880,250
20250326,104700,968159125,14900,14920,14920,14900,196
20250326,104600,965236455,14910,14880,14910,14880,514
20250326,104500,957578975,14870,14890,14900,14870,16
20250326,104400,957340825,14900,14880,14900,14880,337
20250326,104300,952322605,14840,14860,14870,14840,389
20250326,104200,946548025,14870,14870,14870,14870,2
20250326,104100,946518285,14870,14870,14870,14870,353
20250326,104000,941269175,14870,14850,14870,14850,240
20250326,103900,937702875,14850,14850,14850,14850,32
20250326,103800,937227675,14850,14850,14850,14850,57
20250326,103700,936381225,14840,14820,14840,14820,127
20250326,103600,934498845,14820,14810,14820,14810,103
20250326,103500,932973385,14810,14790,14810,14790,228
20250326,103400,929598725,14800,14800,14800,14800,16
20250326,103300,929361925,14800,14800,14800,14800,53
20250326,103200,928577525,14770,14780,14800,14770,41
20250326,103100,927971245,14780,14790,14790,14780,14
20250326,103000,927764315,14780,14800,14800,14780,20
20250326,102900,927468505,14790,14790,14790,14790,4
20250326,102800,927409345,14800,14800,14800,14800,30
20250326,102700,926965345,14800,14800,14800,14790,159
20250326,102600,924612155,14780,14760,14800,14760,719
20250326,102500,913982635,14760,14730,14760,14710,393
20250326,102400,908187435,14740,14740,14740,14740,11
20250326,102300,908025295,14740,14740,14740,14740,24
20250326,102200,907671535,14740,14740,14740,14740,33
20250326,102100,907185115,14740,14760,14760,14720,45
20250326,102000,906521855,14750,14740,14770,14740,253
20250326,101900,902790145,14750,14750,14755,14750,108
20250326,101800,901197135,14740,14740,14740,14740,24
20250326,101700,900843375,14740,14740,14740,14740,1
20250326,101600,900828635,14740,14740,14740,14740,3
20250326,101500,900784415,14700,14695,14700,14690,396
20250326,101400,894963340,14700,14700,14700,14700,24
20250326,101300,894610540,14700,14685,14700,14685,135
20250326,101200,892627315,14680,14680,14680,14680,41
20250326,101100,892025435,14680,14680,14680,14680,3
20250326,101000,891981395,14690,14680,14690,14680,124
20250326,100900,890160875,14680,14660,14680,14650,45
20250326,100800,889500515,14650,14680,14680,14650,71
20250326,100700,888458835,14680,14670,14680,14670,170
20250326,100600,885964235,14680,14650,14680,14650,182
20250326,100500,883297755,14630,14630,14630,14630,10
20250326,100400,883151455,14620,14660,14675,14610,2410
20250326,100300,847914845,14660,14600,14660,14600,374
20250326,100200,842448385,14570,14560,14570,14560,72
20250326,100100,841399485,14560,14540,14560,14540,34
20250326,100000,840905105,14520,14520,14520,14510,409
20250326,095900,834966525,14510,14520,14520,14510,283
20250326,095800,830858555,14520,14530,14530,14520,205
20250326,095700,827881625,14530,14520,14530,14520,393
20250326,095600,822172925,14520,14560,14560,14520,1535
20250326,095500,799854020,14560,14580,14580,14560,464
20250326,095400,793096895,14580,14570,14590,14570,1037
20250326,095300,777978565,14570,14570,14570,14560,166
20250326,095200,775561535,14570,14600,14600,14570,362
20250326,095100,770283325,14600,14600,14600,14600,15
20250326,095000,770064325,14580,14590,14600,14580,3257
20250326,094900,722540035,14570,14640,14640,14570,24
20250326,094800,722188815,14640,14590,14640,14560,487
20250326,094700,715089215,14590,14620,14650,14570,526
20250326,094600,707403775,14620,14600,14650,14570,635
20250326,094500,698134515,14600,14660,14660,14600,796
20250326,094400,686512375,14660,14610,14660,14600,259
20250326,094300,682726295,14610,14600,14610,14600,2213
20250326,094200,650414035,14610,14610,14610,14600,412
20250326,094100,644398535,14610,14630,14630,14610,16
20250326,094000,644164705,14630,14630,14630,14600,1236
20250326,093900,626114385,14620,14660,14660,14620,740
20250326,093800,615280215,14660,14660,14670,14640,179
20250326,093700,612656785,14660,14750,14750,14640,8870
20250326,093600,482526465,14760,14730,14760,14710,804
20250326,093500,470691325,14730,14740,14740,14730,180
20250326,093400,468039365,14730,14740,14740,14730,111
20250326,093300,466404275,14740,14750,14750,14730,533
20250326,093200,458548545,14750,14750,14750,14750,30
20250326,093100,458106045,14740,14730,14740,14730,199
20250326,093000,455172945,14730,14740,14740,14730,115
20250326,092900,453477975,14720,14720,14730,14710,469
20250326,092800,446573775,14730,14700,14730,14690,1314
20250326,092700,427259545,14700,14700,14700,14700,1185
20250326,092600,409840045,14700,14720,14730,14700,1765
20250326,092500,383881215,14740,14760,14760,14730,926
20250326,092400,370240795,14760,14750,14760,14740,1976
20250326,092300,341099085,14750,14800,14800,14750,2280
20250326,092200,307395030,14800,14840,14840,14800,871
20250326,092100,294498400,14840,14850,14850,14840,34
20250326,092000,293993510,14840,14860,14860,14840,688
20250326,091900,283776790,14880,14840,14880,14830,927
20250326,091800,270000010,14840,14840,14870,14840,217
20250326,091700,266776830,14830,14840,14840,14830,110
20250326,091600,265144530,14820,14840,14840,14820,618
20250326,091500,255983720,14850,14870,14870,14820,1209
20250326,091400,238055010,14870,14860,14880,14850,1902
20250326,091300,209790810,14870,14900,14900,14850,374
20250326,091200,204229890,14900,14900,14930,14890,319
20250326,091100,199476870,14900,14860,14900,14860,550
20250326,091000,191299630,14850,14770,14850,14770,667
20250326,090900,181421210,14770,14850,14850,14760,2367
20250326,090800,146346240,14850,14860,14870,14850,1175
20250326,090700,128883360,14870,14920,14930,14860,1504
20250326,090600,106466910,14920,14920,15020,14900,558
20250326,090500,98145340,14900,15080,15080,14900,4332
20250326,090400,33085370,15070,15130,15130,15070,911
20250326,090300,19354870,15130,15070,15150,15070,178
20250326,090200,16663650,15070,15150,15180,15070,307
20250326,090100,12022670,15150,15060,15150,15060,425
20250326,090000,5606830,15060,15030,15060,15030,373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 215100 1837195555 14960 14960 14960 14960 2358
3 20250326 215000 1837195555 14960 14960 14960 14960 0
4 20250326 214900 1837195555 14960 14960 14960 14960 0
5 20250326 214800 1837195555 14960 14960 14960 14960 0
6 20250326 214700 1837195555 14960 14960 14960 14960 0
7 20250326 214600 1837195555 14960 14960 14960 14960 0
8 20250326 214500 1837195555 14960 14960 14960 14960 0
9 20250326 214400 1837195555 14960 14960 14960 14960 0
10 20250326 214300 1837195555 14960 14960 14960 14960 0
11 20250326 214200 1837195555 14960 14960 14960 14960 0
12 20250326 214100 1837195555 14960 14960 14960 14960 0
13 20250326 214000 1837195555 14960 14960 14960 14960 0
14 20250326 213900 1837195555 14960 14960 14960 14960 0
15 20250326 213800 1837195555 14960 14960 14960 14960 0
16 20250326 213700 1837195555 14960 14960 14960 14960 0
17 20250326 213600 1837195555 14960 14960 14960 14960 0
18 20250326 213500 1837195555 14960 14960 14960 14960 0
19 20250326 213400 1837195555 14960 14960 14960 14960 0
20 20250326 213300 1837195555 14960 14960 14960 14960 0
21 20250326 213200 1837195555 14960 14960 14960 14960 0
22 20250326 213100 1837195555 14960 14960 14960 14960 0
23 20250326 213000 1837195555 14960 14960 14960 14960 0
24 20250326 212900 1837195555 14960 14960 14960 14960 0
25 20250326 212800 1837195555 14960 14960 14960 14960 0
26 20250326 212700 1837195555 14960 14960 14960 14960 0
27 20250326 212600 1837195555 14960 14960 14960 14960 0
28 20250326 212500 1837195555 14960 14960 14960 14960 0
29 20250326 212400 1837195555 14960 14960 14960 14960 0
30 20250326 212300 1837195555 14960 14960 14960 14960 0
31 20250326 212200 1837195555 14960 14960 14960 14960 0
32 20250326 212100 1837195555 14960 14960 14960 14960 2358
33 20250326 212000 1837195555 14960 14960 14960 14960 0
34 20250326 211900 1837195555 14960 14960 14960 14960 0
35 20250326 211800 1837195555 14960 14960 14960 14960 0
36 20250326 211700 1837195555 14960 14960 14960 14960 0
37 20250326 211600 1837195555 14960 14960 14960 14960 0
38 20250326 211500 1837195555 14960 14960 14960 14960 0
39 20250326 211400 1837195555 14960 14960 14960 14960 0
40 20250326 211300 1837195555 14960 14960 14960 14960 0
41 20250326 211200 1837195555 14960 14960 14960 14960 0
42 20250326 211100 1837195555 14960 14960 14960 14960 0
43 20250326 211000 1837195555 14960 14960 14960 14960 0
44 20250326 210900 1837195555 14960 14960 14960 14960 0
45 20250326 210800 1837195555 14960 14960 14960 14960 0
46 20250326 210700 1837195555 14960 14960 14960 14960 0
47 20250326 210600 1837195555 14960 14960 14960 14960 0
48 20250326 210500 1837195555 14960 14960 14960 14960 0
49 20250326 210400 1837195555 14960 14960 14960 14960 0
50 20250326 210300 1837195555 14960 14960 14960 14960 0
51 20250326 210200 1837195555 14960 14960 14960 14960 0
52 20250326 210100 1837195555 14960 14960 14960 14960 0
53 20250326 210000 1837195555 14960 14960 14960 14960 0
54 20250326 205900 1837195555 14960 14960 14960 14960 0
55 20250326 205800 1837195555 14960 14960 14960 14960 0
56 20250326 205700 1837195555 14960 14960 14960 14960 0
57 20250326 205600 1837195555 14960 14960 14960 14960 0
58 20250326 205500 1837195555 14960 14960 14960 14960 0
59 20250326 205400 1837195555 14960 14960 14960 14960 0
60 20250326 205300 1837195555 14960 14960 14960 14960 0
61 20250326 205200 1837195555 14960 14960 14960 14960 0
62 20250326 205100 1837195555 14960 14960 14960 14960 2358
63 20250326 205000 1837195555 14960 14960 14960 14960 0
64 20250326 204900 1837195555 14960 14960 14960 14960 0
65 20250326 204800 1837195555 14960 14960 14960 14960 0
66 20250326 204700 1837195555 14960 14960 14960 14960 0
67 20250326 204600 1837195555 14960 14960 14960 14960 0
68 20250326 204500 1837195555 14960 14960 14960 14960 0
69 20250326 204400 1837195555 14960 14960 14960 14960 0
70 20250326 204300 1837195555 14960 14960 14960 14960 0
71 20250326 204200 1837195555 14960 14960 14960 14960 0
72 20250326 204100 1837195555 14960 14960 14960 14960 0
73 20250326 204000 1837195555 14960 14960 14960 14960 0
74 20250326 203900 1837195555 14960 14960 14960 14960 0
75 20250326 203800 1837195555 14960 14960 14960 14960 0
76 20250326 203700 1837195555 14960 14960 14960 14960 0
77 20250326 203600 1837195555 14960 14960 14960 14960 0
78 20250326 203500 1837195555 14960 14960 14960 14960 0
79 20250326 203400 1837195555 14960 14960 14960 14960 0
80 20250326 203300 1837195555 14960 14960 14960 14960 0
81 20250326 203200 1837195555 14960 14960 14960 14960 0
82 20250326 203100 1837195555 14960 14960 14960 14960 0
83 20250326 203000 1837195555 14960 14960 14960 14960 0
84 20250326 202900 1837195555 14960 14960 14960 14960 0
85 20250326 202800 1837195555 14960 14960 14960 14960 0
86 20250326 202700 1837195555 14960 14960 14960 14960 0
87 20250326 202600 1837195555 14960 14960 14960 14960 0
88 20250326 202500 1837195555 14960 14960 14960 14960 0
89 20250326 202400 1837195555 14960 14960 14960 14960 0
90 20250326 202300 1837195555 14960 14960 14960 14960 0
91 20250326 202200 1837195555 14960 14960 14960 14960 0
92 20250326 202100 1837195555 14960 14960 14960 14960 2358
93 20250326 202000 1837195555 14960 14960 14960 14960 0
94 20250326 201900 1837195555 14960 14960 14960 14960 0
95 20250326 201800 1837195555 14960 14960 14960 14960 0
96 20250326 201700 1837195555 14960 14960 14960 14960 0
97 20250326 201600 1837195555 14960 14960 14960 14960 0
98 20250326 201500 1837195555 14960 14960 14960 14960 0
99 20250326 201400 1837195555 14960 14960 14960 14960 0
100 20250326 201300 1837195555 14960 14960 14960 14960 0
101 20250326 201200 1837195555 14960 14960 14960 14960 0
102 20250326 201100 1837195555 14960 14960 14960 14960 0
103 20250326 201000 1837195555 14960 14960 14960 14960 0
104 20250326 200900 1837195555 14960 14960 14960 14960 0
105 20250326 200800 1837195555 14960 14960 14960 14960 0
106 20250326 200700 1837195555 14960 14960 14960 14960 0
107 20250326 200600 1837195555 14960 14960 14960 14960 0
108 20250326 200500 1837195555 14960 14960 14960 14960 0
109 20250326 200400 1837195555 14960 14960 14960 14960 0
110 20250326 200300 1837195555 14960 14960 14960 14960 0
111 20250326 200200 1837195555 14960 14960 14960 14960 0
112 20250326 200100 1837195555 14960 14960 14960 14960 0
113 20250326 200000 1837195555 14960 14960 14960 14960 0
114 20250326 195900 1837195555 14960 14960 14960 14960 0
115 20250326 195800 1837195555 14960 14960 14960 14960 0
116 20250326 195700 1837195555 14960 14960 14960 14960 0
117 20250326 195600 1837195555 14960 14960 14960 14960 0
118 20250326 195500 1837195555 14960 14960 14960 14960 0
119 20250326 195400 1837195555 14960 14960 14960 14960 0
120 20250326 195300 1837195555 14960 14960 14960 14960 0
121 20250326 195200 1837195555 14960 14960 14960 14960 0
122 20250326 195100 1837195555 14960 14960 14960 14960 2358
123 20250326 195000 1837195555 14960 14960 14960 14960 0
124 20250326 194900 1837195555 14960 14960 14960 14960 0
125 20250326 194800 1837195555 14960 14960 14960 14960 0
126 20250326 194700 1837195555 14960 14960 14960 14960 0
127 20250326 194600 1837195555 14960 14960 14960 14960 0
128 20250326 194500 1837195555 14960 14960 14960 14960 0
129 20250326 194400 1837195555 14960 14960 14960 14960 0
130 20250326 194300 1837195555 14960 14960 14960 14960 0
131 20250326 194200 1837195555 14960 14960 14960 14960 0
132 20250326 194100 1837195555 14960 14960 14960 14960 0
133 20250326 194000 1837195555 14960 14960 14960 14960 0
134 20250326 193900 1837195555 14960 14960 14960 14960 0
135 20250326 193800 1837195555 14960 14960 14960 14960 0
136 20250326 193700 1837195555 14960 14960 14960 14960 0
137 20250326 193600 1837195555 14960 14960 14960 14960 0
138 20250326 193500 1837195555 14960 14960 14960 14960 0
139 20250326 193400 1837195555 14960 14960 14960 14960 0
140 20250326 193300 1837195555 14960 14960 14960 14960 0
141 20250326 193200 1837195555 14960 14960 14960 14960 0
142 20250326 193100 1837195555 14960 14960 14960 14960 0
143 20250326 193000 1837195555 14960 14960 14960 14960 0
144 20250326 192900 1837195555 14960 14960 14960 14960 0
145 20250326 192800 1837195555 14960 14960 14960 14960 0
146 20250326 192700 1837195555 14960 14960 14960 14960 0
147 20250326 192600 1837195555 14960 14960 14960 14960 0
148 20250326 192500 1837195555 14960 14960 14960 14960 0
149 20250326 192400 1837195555 14960 14960 14960 14960 0
150 20250326 192300 1837195555 14960 14960 14960 14960 0
151 20250326 192200 1837195555 14960 14960 14960 14960 0
152 20250326 192100 1837195555 14960 14960 14960 14960 2358
153 20250326 192000 1837195555 14960 14960 14960 14960 0
154 20250326 191900 1837195555 14960 14960 14960 14960 0
155 20250326 191800 1837195555 14960 14960 14960 14960 0
156 20250326 191700 1837195555 14960 14960 14960 14960 0
157 20250326 191600 1837195555 14960 14960 14960 14960 0
158 20250326 191500 1837195555 14960 14960 14960 14960 0
159 20250326 191400 1837195555 14960 14960 14960 14960 0
160 20250326 191300 1837195555 14960 14960 14960 14960 0
161 20250326 191200 1837195555 14960 14960 14960 14960 0
162 20250326 191100 1837195555 14960 14960 14960 14960 0
163 20250326 191000 1837195555 14960 14960 14960 14960 0
164 20250326 190900 1837195555 14960 14960 14960 14960 0
165 20250326 190800 1837195555 14960 14960 14960 14960 0
166 20250326 190700 1837195555 14960 14960 14960 14960 0
167 20250326 190600 1837195555 14960 14960 14960 14960 0
168 20250326 190500 1837195555 14960 14960 14960 14960 0
169 20250326 190400 1837195555 14960 14960 14960 14960 0
170 20250326 190300 1837195555 14960 14960 14960 14960 0
171 20250326 190200 1837195555 14960 14960 14960 14960 0
172 20250326 190100 1837195555 14960 14960 14960 14960 0
173 20250326 190000 1837195555 14960 14960 14960 14960 0
174 20250326 185900 1837195555 14960 14960 14960 14960 0
175 20250326 185800 1837195555 14960 14960 14960 14960 0
176 20250326 185700 1837195555 14960 14960 14960 14960 0
177 20250326 185600 1837195555 14960 14960 14960 14960 0
178 20250326 185500 1837195555 14960 14960 14960 14960 0
179 20250326 185400 1837195555 14960 14960 14960 14960 0
180 20250326 185300 1837195555 14960 14960 14960 14960 0
181 20250326 185200 1837195555 14960 14960 14960 14960 0
182 20250326 185100 1837195555 14960 14960 14960 14960 2358
183 20250326 185000 1837195555 14960 14960 14960 14960 0
184 20250326 184900 1837195555 14960 14960 14960 14960 0
185 20250326 184800 1837195555 14960 14960 14960 14960 0
186 20250326 184700 1837195555 14960 14960 14960 14960 0
187 20250326 184600 1837195555 14960 14960 14960 14960 0
188 20250326 184500 1837195555 14960 14960 14960 14960 0
189 20250326 184400 1837195555 14960 14960 14960 14960 0
190 20250326 184300 1837195555 14960 14960 14960 14960 0
191 20250326 184200 1837195555 14960 14960 14960 14960 0
192 20250326 184100 1837195555 14960 14960 14960 14960 0
193 20250326 184000 1837195555 14960 14960 14960 14960 0
194 20250326 183900 1837195555 14960 14960 14960 14960 0
195 20250326 183800 1837195555 14960 14960 14960 14960 0
196 20250326 183700 1837195555 14960 14960 14960 14960 0
197 20250326 183600 1837195555 14960 14960 14960 14960 0
198 20250326 183500 1837195555 14960 14960 14960 14960 0
199 20250326 183400 1837195555 14960 14960 14960 14960 0
200 20250326 183300 1837195555 14960 14960 14960 14960 0
201 20250326 183200 1837195555 14960 14960 14960 14960 0
202 20250326 183100 1837195555 14960 14960 14960 14960 0
203 20250326 183000 1837195555 14960 14960 14960 14960 0
204 20250326 182900 1837195555 14960 14960 14960 14960 0
205 20250326 182800 1837195555 14960 14960 14960 14960 0
206 20250326 182700 1837195555 14960 14960 14960 14960 0
207 20250326 182600 1837195555 14960 14960 14960 14960 0
208 20250326 182500 1837195555 14960 14960 14960 14960 0
209 20250326 182400 1837195555 14960 14960 14960 14960 0
210 20250326 182300 1837195555 14960 14960 14960 14960 0
211 20250326 182200 1837195555 14960 14960 14960 14960 0
212 20250326 182100 1837195555 14960 14960 14960 14960 2358
213 20250326 182000 1837195555 14960 14960 14960 14960 0
214 20250326 181900 1837195555 14960 14960 14960 14960 0
215 20250326 181800 1837195555 14960 14960 14960 14960 0
216 20250326 181700 1837195555 14960 14960 14960 14960 0
217 20250326 181600 1837195555 14960 14960 14960 14960 0
218 20250326 181500 1837195555 14960 14960 14960 14960 0
219 20250326 181400 1837195555 14960 14960 14960 14960 0
220 20250326 181300 1837195555 14960 14960 14960 14960 0
221 20250326 181200 1837195555 14960 14960 14960 14960 0
222 20250326 181100 1837195555 14960 14960 14960 14960 0
223 20250326 181000 1837195555 14960 14960 14960 14960 0
224 20250326 180900 1837195555 14960 14960 14960 14960 0
225 20250326 180800 1837195555 14960 14960 14960 14960 0
226 20250326 180700 1837195555 14960 14960 14960 14960 0
227 20250326 180600 1837195555 14960 14960 14960 14960 0
228 20250326 180500 1837195555 14960 14960 14960 14960 0
229 20250326 180400 1837195555 14960 14960 14960 14960 0
230 20250326 180300 1837195555 14960 14960 14960 14960 0
231 20250326 180200 1837195555 14960 14960 14960 14960 0
232 20250326 180100 1837195555 14960 14960 14960 14960 0
233 20250326 180000 1837195555 14960 14960 14960 14960 0
234 20250326 175900 1837195555 14960 14960 14960 14960 0
235 20250326 175800 1837195555 14960 14960 14960 14960 0
236 20250326 175700 1837195555 14960 14960 14960 14960 0
237 20250326 175600 1837195555 14960 14960 14960 14960 0
238 20250326 175500 1837195555 14960 14960 14960 14960 0
239 20250326 175400 1837195555 14960 14960 14960 14960 0
240 20250326 175300 1837195555 14960 14960 14960 14960 0
241 20250326 175200 1837195555 14960 14960 14960 14960 0
242 20250326 175100 1837195555 14960 14960 14960 14960 2358
243 20250326 175000 1837195555 14960 14960 14960 14960 0
244 20250326 174900 1837195555 14960 14960 14960 14960 0
245 20250326 174800 1837195555 14960 14960 14960 14960 0
246 20250326 174700 1837195555 14960 14960 14960 14960 0
247 20250326 174600 1837195555 14960 14960 14960 14960 0
248 20250326 174500 1837195555 14960 14960 14960 14960 0
249 20250326 174400 1837195555 14960 14960 14960 14960 0
250 20250326 174300 1837195555 14960 14960 14960 14960 0
251 20250326 174200 1837195555 14960 14960 14960 14960 0
252 20250326 174100 1837195555 14960 14960 14960 14960 0
253 20250326 174000 1837195555 14960 14960 14960 14960 0
254 20250326 173900 1837195555 14960 14960 14960 14960 0
255 20250326 173800 1837195555 14960 14960 14960 14960 0
256 20250326 173700 1837195555 14960 14960 14960 14960 0
257 20250326 173600 1837195555 14960 14960 14960 14960 0
258 20250326 173500 1837195555 14960 14960 14960 14960 0
259 20250326 173400 1837195555 14960 14960 14960 14960 0
260 20250326 173300 1837195555 14960 14960 14960 14960 0
261 20250326 173200 1837195555 14960 14960 14960 14960 0
262 20250326 173100 1837195555 14960 14960 14960 14960 0
263 20250326 173000 1837195555 14960 14960 14960 14960 0
264 20250326 172900 1837195555 14960 14960 14960 14960 0
265 20250326 172800 1837195555 14960 14960 14960 14960 0
266 20250326 172700 1837195555 14960 14960 14960 14960 0
267 20250326 172600 1837195555 14960 14960 14960 14960 0
268 20250326 172500 1837195555 14960 14960 14960 14960 0
269 20250326 172400 1837195555 14960 14960 14960 14960 0
270 20250326 172300 1837195555 14960 14960 14960 14960 0
271 20250326 172200 1837195555 14960 14960 14960 14960 0
272 20250326 172100 1837195555 14960 14960 14960 14960 2358
273 20250326 172000 1837195555 14960 14960 14960 14960 0
274 20250326 171900 1837195555 14960 14960 14960 14960 0
275 20250326 171800 1837195555 14960 14960 14960 14960 0
276 20250326 171700 1837195555 14960 14960 14960 14960 0
277 20250326 171600 1837195555 14960 14960 14960 14960 0
278 20250326 171500 1837195555 14960 14960 14960 14960 0
279 20250326 171400 1837195555 14960 14960 14960 14960 0
280 20250326 171300 1837195555 14960 14960 14960 14960 0
281 20250326 171200 1837195555 14960 14960 14960 14960 0
282 20250326 171100 1837195555 14960 14960 14960 14960 0
283 20250326 171000 1837195555 14960 14960 14960 14960 0
284 20250326 170900 1837195555 14960 14960 14960 14960 0
285 20250326 170800 1837195555 14960 14960 14960 14960 0
286 20250326 170700 1837195555 14960 14960 14960 14960 0
287 20250326 170600 1837195555 14960 14960 14960 14960 0
288 20250326 170500 1837195555 14960 14960 14960 14960 0
289 20250326 170400 1837195555 14960 14960 14960 14960 0
290 20250326 170300 1837195555 14960 14960 14960 14960 0
291 20250326 170200 1837195555 14960 14960 14960 14960 0
292 20250326 170100 1837195555 14960 14960 14960 14960 0
293 20250326 170000 1837195555 14960 14960 14960 14960 0
294 20250326 165900 1837195555 14960 14960 14960 14960 0
295 20250326 165800 1837195555 14960 14960 14960 14960 0
296 20250326 165700 1837195555 14960 14960 14960 14960 0
297 20250326 165600 1837195555 14960 14960 14960 14960 0
298 20250326 165500 1837195555 14960 14960 14960 14960 0
299 20250326 165400 1837195555 14960 14960 14960 14960 0
300 20250326 165300 1837195555 14960 14960 14960 14960 0
301 20250326 165200 1837195555 14960 14960 14960 14960 0
302 20250326 165100 1837195555 14960 14960 14960 14960 2358
303 20250326 165000 1837195555 14960 14960 14960 14960 0
304 20250326 164900 1837195555 14960 14960 14960 14960 0
305 20250326 164800 1837195555 14960 14960 14960 14960 0
306 20250326 164700 1837195555 14960 14960 14960 14960 0
307 20250326 164600 1837195555 14960 14960 14960 14960 0
308 20250326 164500 1837195555 14960 14960 14960 14960 0
309 20250326 164400 1837195555 14960 14960 14960 14960 0
310 20250326 164300 1837195555 14960 14960 14960 14960 0
311 20250326 164200 1837195555 14960 14960 14960 14960 0
312 20250326 164100 1837195555 14960 14960 14960 14960 0
313 20250326 164000 1837195555 14960 14960 14960 14960 0
314 20250326 163900 1837195555 14960 14960 14960 14960 0
315 20250326 163800 1837195555 14960 14960 14960 14960 0
316 20250326 163700 1837195555 14960 14960 14960 14960 0
317 20250326 163600 1837195555 14960 14960 14960 14960 0
318 20250326 163500 1837195555 14960 14960 14960 14960 0
319 20250326 163400 1837195555 14960 14960 14960 14960 0
320 20250326 163300 1837195555 14960 14960 14960 14960 0
321 20250326 163200 1837195555 14960 14960 14960 14960 0
322 20250326 163100 1837195555 14960 14960 14960 14960 0
323 20250326 163000 1837195555 14960 14960 14960 14960 0
324 20250326 162900 1837195555 14960 14960 14960 14960 0
325 20250326 162800 1837195555 14960 14960 14960 14960 0
326 20250326 162700 1837195555 14960 14960 14960 14960 0
327 20250326 162600 1837195555 14960 14960 14960 14960 0
328 20250326 162500 1837195555 14960 14960 14960 14960 0
329 20250326 162400 1837195555 14960 14960 14960 14960 0
330 20250326 162300 1837195555 14960 14960 14960 14960 0
331 20250326 162200 1837195555 14960 14960 14960 14960 0
332 20250326 162100 1837195555 14960 14960 14960 14960 2358
333 20250326 162000 1837195555 14960 14960 14960 14960 0
334 20250326 161900 1837195555 14960 14960 14960 14960 0
335 20250326 161800 1837195555 14960 14960 14960 14960 0
336 20250326 161700 1837195555 14960 14960 14960 14960 0
337 20250326 161600 1837195555 14960 14960 14960 14960 0
338 20250326 161500 1837195555 14960 14960 14960 14960 0
339 20250326 161400 1837195555 14960 14960 14960 14960 0
340 20250326 161300 1837195555 14960 14960 14960 14960 0
341 20250326 161200 1837195555 14960 14960 14960 14960 0
342 20250326 161100 1837195555 14960 14960 14960 14960 0
343 20250326 161000 1837195555 14960 14960 14960 14960 0
344 20250326 160900 1837195555 14960 14960 14960 14960 0
345 20250326 160800 1837195555 14960 14960 14960 14960 0
346 20250326 160700 1837195555 14960 14960 14960 14960 0
347 20250326 160600 1837195555 14960 14960 14960 14960 0
348 20250326 160500 1837195555 14960 14960 14960 14960 0
349 20250326 160400 1837195555 14960 14960 14960 14960 0
350 20250326 160300 1837195555 14960 14960 14960 14960 0
351 20250326 160200 1837195555 14960 14960 14960 14960 0
352 20250326 160100 1837195555 14960 14960 14960 14960 0
353 20250326 160000 1837195555 14960 14960 14960 14960 0
354 20250326 155900 1837195555 14960 14960 14960 14960 0
355 20250326 155800 1837195555 14960 14960 14960 14960 0
356 20250326 155700 1837195555 14960 14960 14960 14960 0
357 20250326 155600 1837195555 14960 14960 14960 14960 0
358 20250326 155500 1837195555 14960 14960 14960 14960 0
359 20250326 155400 1837195555 14960 14960 14960 14960 0
360 20250326 155300 1837195555 14960 14960 14960 14960 0
361 20250326 155200 1837195555 14960 14960 14960 14960 0
362 20250326 155100 1837195555 14960 14960 14960 14960 2358
363 20250326 155000 1837195555 14960 14960 14960 14960 0
364 20250326 154900 1837195555 14960 14960 14960 14960 0
365 20250326 154800 1837195555 14960 14960 14960 14960 0
366 20250326 154700 1837195555 14960 14960 14960 14960 0
367 20250326 154600 1837195555 14960 14960 14960 14960 0
368 20250326 154500 1837195555 14960 14960 14960 14960 0
369 20250326 154400 1837195555 14960 14960 14960 14960 0
370 20250326 154300 1837195555 14960 14960 14960 14960 0
371 20250326 154200 1837195555 14960 14960 14960 14960 0
372 20250326 154100 1837195555 14960 14960 14960 14960 0
373 20250326 154000 1837195555 14960 14960 14960 14960 0
374 20250326 153900 1837195555 14960 14960 14960 14960 0
375 20250326 153800 1837195555 14960 14960 14960 14960 0
376 20250326 153700 1837195555 14960 14960 14960 14960 0
377 20250326 153600 1837195555 14960 14960 14960 14960 0
378 20250326 153500 1837195555 14960 14960 14960 14960 0
379 20250326 153400 1837195555 14960 14960 14960 14960 0
380 20250326 153300 1837195555 14960 14960 14960 14960 0
381 20250326 153200 1837195555 14960 14960 14960 14960 0
382 20250326 153100 1837195555 14960 14960 14960 14960 0
383 20250326 153000 1837195555 14960 14960 14960 14960 2358
384 20250326 152900 1801919875 15070 15070 15070 15070 0
385 20250326 152800 1801919875 15070 15070 15070 15070 0
386 20250326 152700 1801919875 15070 15070 15070 15070 0
387 20250326 152600 1801919875 15070 15070 15070 15070 0
388 20250326 152500 1801919875 15070 15070 15070 15070 0
389 20250326 152400 1801919875 15070 15070 15070 15070 0
390 20250326 152300 1801919875 15070 15070 15070 15070 0
391 20250326 152200 1801919875 15070 15070 15070 15070 0
392 20250326 152100 1801919875 15070 15070 15070 15070 0
393 20250326 152000 1801919875 15070 15070 15070 15070 0
394 20250326 151900 1801919875 15070 15070 15070 15070 7
395 20250326 151800 1801814385 15060 15060 15070 15060 920
396 20250326 151700 1787959085 15060 15070 15070 15060 455
397 20250326 151600 1781106715 15060 15060 15060 15060 154
398 20250326 151500 1778787475 15060 15040 15060 15040 192
399 20250326 151400 1775898405 15030 15040 15040 15030 857
400 20250326 151300 1763017665 15040 15040 15040 15040 240
401 20250326 151200 1759408065 15030 15000 15030 15000 476
402 20250326 151100 1752257725 14990 15000 15000 14990 12
403 20250326 151000 1752077825 15000 14990 15020 14950 187
404 20250326 150900 1749272055 14990 15000 15000 14990 245
405 20250326 150800 1745599005 15010 15010 15030 15010 205
406 20250326 150700 1742521935 15010 15025 15025 15010 221
407 20250326 150600 1739203470 15015 15015 15015 15015 0
408 20250326 150500 1739203470 15015 15000 15015 14990 147
409 20250326 150400 1736998815 15000 15000 15000 15000 200
410 20250326 150300 1733998815 14990 14920 15000 14910 60
411 20250326 150200 1733103085 14990 15020 15020 14990 15
412 20250326 150100 1732878035 15040 15040 15040 15040 10
413 20250326 150000 1732727635 15040 15040 15040 15040 3
414 20250326 145900 1732682515 15000 15020 15020 15000 370
415 20250326 145800 1727129545 15050 15050 15050 15050 136
416 20250326 145700 1725082745 15080 15050 15080 15050 114
417 20250326 145600 1723365035 15050 14920 15050 14920 513
418 20250326 145500 1715659475 14980 14900 14980 14900 267
419 20250326 145400 1711669355 14880 14890 14890 14880 471
420 20250326 145300 1704657745 14950 14880 14950 14880 1741
421 20250326 145200 1678743545 14880 14910 14910 14880 1251
422 20250326 145100 1660110475 14950 14930 14950 14930 6
423 20250326 145000 1660020835 14930 14900 14930 14900 8
424 20250326 144900 1659901545 14900 14940 14940 14900 16
425 20250326 144800 1659662995 14950 14940 14950 14940 8
426 20250326 144700 1659543445 14920 14900 14930 14900 96
427 20250326 144600 1658111495 14900 14890 14900 14870 238
428 20250326 144500 1654572135 14900 14870 14900 14870 487
429 20250326 144400 1647316015 14870 14910 14910 14870 338
430 20250326 144300 1642280355 14900 14900 14900 14870 1083
431 20250326 144200 1626173555 14900 14900 14900 14900 99
432 20250326 144100 1624698455 14850 14850 14850 14850 9
433 20250326 144000 1624564805 14840 14860 14860 14840 12
434 20250326 143900 1624386595 14840 14840 14840 14840 0
435 20250326 143800 1624386595 14840 14840 14840 14840 0
436 20250326 143700 1624386595 14840 14850 14850 14840 48
437 20250326 143600 1623674245 14840 14840 14840 14840 0
438 20250326 143500 1623674245 14840 14840 14840 14840 2273
439 20250326 143400 1589942925 14880 14900 14900 14880 43
440 20250326 143300 1589303065 14830 14830 14830 14830 2
441 20250326 143200 1589273405 14870 14850 14870 14840 913
442 20250326 143100 1575713095 14860 14860 14860 14860 112
443 20250326 143000 1574048775 14860 14870 14880 14860 228
444 20250326 142900 1570658435 14880 14920 14920 14880 5062
445 20250326 142800 1495314655 14930 14940 14940 14930 389
446 20250326 142700 1489506435 14950 14950 14950 14950 3
447 20250326 142600 1489461585 14950 14950 14950 14940 194
448 20250326 142500 1486561685 14950 14950 14950 14940 37
449 20250326 142400 1486008775 14950 14950 14950 14950 0
450 20250326 142300 1486008775 14950 14950 14950 14950 3
451 20250326 142200 1485963925 14950 14950 14950 14950 3
452 20250326 142100 1485919075 14950 14950 14950 14950 11
453 20250326 142000 1485754625 14950 14950 14950 14950 3
454 20250326 141900 1485709775 14950 14960 14960 14950 11
455 20250326 141800 1485545315 14960 14970 14970 14960 72
456 20250326 141700 1484467505 14970 14970 14970 14970 8
457 20250326 141600 1484347745 14950 14950 14950 14950 17
458 20250326 141500 1484093595 14950 14940 14950 14940 340
459 20250326 141400 1479010645 14950 14950 14950 14950 499
460 20250326 141300 1471550595 14940 14940 14940 14940 16
461 20250326 141200 1471311555 14950 14980 14980 14950 31
462 20250326 141100 1470847655 14980 14980 14980 14980 2
463 20250326 141000 1470817695 14980 14970 15000 14970 398
464 20250326 140900 1464852695 15000 15000 15000 15000 0
465 20250326 140800 1464852695 15000 15000 15000 15000 5
466 20250326 140700 1464777695 15000 14990 15000 14990 211
467 20250326 140600 1461613705 14950 14950 14950 14950 500
468 20250326 140500 1454138705 14950 14950 14950 14950 2500
469 20250326 140400 1416763705 14950 14950 14950 14950 1500
470 20250326 140300 1394338705 14950 14950 14950 14950 206
471 20250326 140200 1391259005 14950 14990 14990 14950 303
472 20250326 140100 1386727985 14980 14980 14980 14980 123
473 20250326 140000 1384885445 14990 14990 14990 14990 27
474 20250326 135900 1384480715 15000 14990 15000 14990 510
475 20250326 135800 1376830815 15000 14990 15000 14990 58
476 20250326 135700 1375961365 15000 14990 15000 14990 81
477 20250326 135600 1374746465 14990 14990 14990 14990 0
478 20250326 135500 1374746465 14990 15000 15000 14990 47
479 20250326 135400 1374041615 15000 15000 15000 15000 0
480 20250326 135300 1374041615 15000 15000 15010 15000 202
481 20250326 135200 1371011585 15030 15030 15030 15030 68
482 20250326 135100 1369989545 15030 15000 15030 15000 204
483 20250326 135000 1366929485 15000 15030 15030 15000 101
484 20250326 134900 1365414455 15030 15030 15030 15030 0
485 20250326 134800 1365414455 15030 15030 15030 15030 1
486 20250326 134700 1365399425 14990 15040 15040 14990 2
487 20250326 134600 1365369395 14980 14980 14980 14980 4
488 20250326 134500 1365309475 14980 15010 15010 14980 20
489 20250326 134400 1365009555 15040 15040 15040 15040 67
490 20250326 134300 1364001875 15040 15040 15040 15040 4
491 20250326 134200 1363941715 15000 15010 15010 15000 205
492 20250326 134100 1360865655 15040 15040 15040 15040 1
493 20250326 134000 1360850615 15000 15000 15000 14990 59
494 20250326 133900 1359965625 15000 15000 15000 15000 10
495 20250326 133800 1359815625 15000 15000 15000 15000 7
496 20250326 133700 1359710625 15010 15020 15020 15010 36
497 20250326 133600 1359170235 15020 15020 15020 15020 26
498 20250326 133500 1358779715 15030 15030 15040 15030 6
499 20250326 133400 1358689505 15020 15020 15020 15020 0
500 20250326 133300 1358689505 15020 15020 15030 15020 13
501 20250326 133200 1358494215 15040 15040 15040 15040 10
502 20250326 133100 1358343815 15040 15030 15040 15030 100
503 20250326 133000 1356840715 15020 15020 15020 15020 10
504 20250326 132900 1356690515 15000 15010 15010 15000 30
505 20250326 132800 1356240485 14980 15000 15000 14940 367
506 20250326 132700 1350745275 15030 15030 15030 15030 2
507 20250326 132600 1350715215 15030 14990 15030 14990 11
508 20250326 132500 1350550205 15000 15010 15010 15000 24
509 20250326 132400 1350190175 15000 15000 15000 15000 0
510 20250326 132300 1350190175 15000 15010 15010 15000 15
511 20250326 132200 1349965145 15040 15030 15040 15000 321
512 20250326 132100 1345148025 15030 15030 15030 15030 50
513 20250326 132000 1344396525 15040 15010 15040 15000 21
514 20250326 131900 1344081285 15010 15010 15010 15010 0
515 20250326 131800 1344081285 15010 15010 15010 15000 71
516 20250326 131700 1343015595 15010 15010 15010 15010 0
517 20250326 131600 1343015595 15010 15010 15010 15010 0
518 20250326 131500 1343015595 15010 15010 15010 15010 0
519 20250326 131400 1343015595 15010 15010 15010 15010 166
520 20250326 131300 1340523935 15000 15000 15000 15000 0
521 20250326 131200 1340523935 15000 14980 15000 14970 303
522 20250326 131100 1335984535 14980 14980 14980 14980 52
523 20250326 131000 1335205575 14980 14990 14990 14980 139
524 20250326 130900 1333122815 15000 15000 15000 15000 52
525 20250326 130800 1332342815 15000 15040 15040 15000 61
526 20250326 130700 1331427255 15010 15010 15010 15010 0
527 20250326 130600 1331427255 15010 15010 15010 15010 1
528 20250326 130500 1331412245 15010 15010 15010 15010 24
529 20250326 130400 1331052005 15010 15030 15030 15010 411
530 20250326 130300 1324881945 15040 15040 15040 15040 0
531 20250326 130200 1324881945 15040 15040 15040 15030 278
532 20250326 130100 1320700875 15040 15040 15040 15040 75
533 20250326 130000 1319572875 15050 15050 15050 15050 3
534 20250326 125900 1319527725 15040 15040 15040 15040 90
535 20250326 125800 1318174125 15040 15040 15040 15040 3
536 20250326 125700 1318129005 15040 15040 15040 15040 3
537 20250326 125600 1318083885 15040 15040 15040 15040 1
538 20250326 125500 1318068845 15040 15050 15050 15040 207
539 20250326 125400 1314955535 15040 15040 15040 15040 14
540 20250326 125300 1314744975 15050 15050 15060 15050 6
541 20250326 125200 1314654645 15040 15040 15040 15040 0
542 20250326 125100 1314654645 15040 15080 15080 15040 1024
543 20250326 125000 1299252635 15090 15090 15090 15090 8
544 20250326 124900 1299131915 15090 15080 15090 15080 288
545 20250326 124800 1294786005 15080 15020 15080 15020 557
546 20250326 124700 1286386565 15040 15075 15075 15040 390
547 20250326 124600 1280515705 15075 15075 15075 15075 24
548 20250326 124500 1280153905 15080 15080 15080 15080 3
549 20250326 124400 1280108665 15080 15080 15080 15080 0
550 20250326 124300 1280108665 15080 15080 15080 15080 4
551 20250326 124200 1280048345 15075 15075 15075 15075 6
552 20250326 124100 1279957895 15080 15080 15080 15080 2
553 20250326 124000 1279927735 15080 15080 15090 15080 48
554 20250326 123900 1279203865 15080 15080 15080 15080 10
555 20250326 123800 1279053065 15090 15090 15090 15080 105
556 20250326 123700 1277468625 15090 15090 15090 15090 403
557 20250326 123600 1271387355 15090 15100 15100 15090 4
558 20250326 123500 1271326985 15110 15110 15110 15110 3
559 20250326 123400 1271281655 15110 15110 15110 15110 0
560 20250326 123300 1271281655 15110 15110 15110 15110 90
561 20250326 123200 1269921755 15110 15130 15130 15110 16
562 20250326 123100 1269679905 15150 15150 15150 15150 0
563 20250326 123000 1269679905 15150 15150 15150 15150 0
564 20250326 122900 1269679905 15150 15150 15150 15150 72
565 20250326 122800 1268589105 15150 15170 15170 15150 279
566 20250326 122700 1264360295 15170 15190 15190 15170 526
567 20250326 122600 1256371355 15190 15180 15190 15170 344
568 20250326 122500 1251149205 15180 15140 15180 15140 1406
569 20250326 122400 1229829575 15110 15110 15110 15110 0
570 20250326 122300 1229829575 15110 15050 15170 15050 3689
571 20250326 122200 1174112035 15050 15040 15050 15040 567
572 20250326 122100 1165578695 15050 15050 15050 15050 0
573 20250326 122000 1165578695 15050 15020 15050 15020 51
574 20250326 121900 1164811815 14980 14980 14980 14980 7
575 20250326 121800 1164706955 15000 15000 15000 15000 0
576 20250326 121700 1164706955 15000 15000 15000 15000 0
577 20250326 121600 1164706955 15000 14980 15000 14980 248
578 20250326 121500 1160987955 14990 14990 15000 14990 55
579 20250326 121400 1160163475 15000 15010 15010 15000 43
580 20250326 121300 1159518445 15000 15000 15000 15000 347
581 20250326 121200 1154313445 15000 15040 15040 15000 315
582 20250326 121100 1149588235 15040 15040 15040 15040 1
583 20250326 121000 1149573195 15040 15060 15060 15040 2157
584 20250326 120900 1117129975 15060 15050 15060 15050 490
585 20250326 120800 1109754205 15050 15030 15050 15030 686
586 20250326 120700 1099437355 15030 15030 15030 15030 17
587 20250326 120600 1099181845 15020 15020 15020 15020 53
588 20250326 120500 1098385785 15020 15020 15020 15020 12
589 20250326 120400 1098205545 14990 14990 14990 14990 0
590 20250326 120300 1098205545 14990 14990 14990 14990 59
591 20250326 120200 1097321135 14980 14990 14990 14980 7
592 20250326 120100 1097216215 14990 14990 14990 14990 0
593 20250326 120000 1097216215 14990 14990 14990 14990 146
594 20250326 115900 1095027675 14990 14990 14990 14990 0
595 20250326 115800 1095027675 14990 14990 14990 14990 0
596 20250326 115700 1095027675 14990 14990 14990 14990 0
597 20250326 115600 1095027675 14990 14990 14990 14990 26
598 20250326 115500 1094637935 14950 14960 14960 14950 28
599 20250326 115400 1094219305 14950 14950 14950 14950 3
600 20250326 115300 1094174455 14990 14960 14990 14960 6
601 20250326 115200 1094084665 14960 14970 14970 14960 175
602 20250326 115100 1091466605 14970 14970 14970 14970 22
603 20250326 115000 1091137265 14980 14990 14990 14980 8
604 20250326 114900 1091017355 14990 14990 14990 14990 0
605 20250326 114800 1091017355 14990 14980 14990 14980 6
606 20250326 114700 1090927445 14990 14990 14990 14990 2
607 20250326 114600 1090897465 14990 14990 14990 14990 24
608 20250326 114500 1090537705 14990 14960 14990 14960 280
609 20250326 114400 1086346105 14970 14950 14970 14950 171
610 20250326 114300 1083789455 14950 14960 14970 14950 189
611 20250326 114200 1080962805 14960 14980 14980 14960 14
612 20250326 114100 1080753295 14980 14980 14980 14980 18
613 20250326 114000 1080483655 14980 14970 14980 14970 7
614 20250326 113900 1080378845 14970 14970 14970 14970 40
615 20250326 113800 1079780045 14980 14980 14980 14980 1
616 20250326 113700 1079765065 14970 14960 14970 14960 63
617 20250326 113600 1078822375 14970 14970 14970 14970 0
618 20250326 113500 1078822375 14970 14970 14970 14970 0
619 20250326 113400 1078822375 14970 14970 14970 14970 0
620 20250326 113300 1078822375 14970 14980 14980 14970 391
621 20250326 113200 1072969055 14980 14980 14980 14980 1
622 20250326 113100 1072954075 14970 14980 14980 14970 80
623 20250326 113000 1071755835 15000 15000 15000 15000 15
624 20250326 112900 1071530835 15010 15010 15010 15010 6
625 20250326 112800 1071440775 15010 15010 15010 15010 3
626 20250326 112700 1071395745 15000 14970 15020 14970 1405
627 20250326 112600 1050323305 14960 14940 14960 14940 127
628 20250326 112500 1048423925 14940 14930 14940 14930 102
629 20250326 112400 1046900535 14930 14930 14930 14920 59
630 20250326 112300 1046019845 14940 14940 14940 14940 4
631 20250326 112200 1045960085 14950 14920 14950 14920 10
632 20250326 112100 1045810795 14920 14920 14920 14920 12
633 20250326 112000 1045631755 14910 14910 14910 14910 0
634 20250326 111900 1045631755 14910 14920 14920 14910 277
635 20250326 111800 1041500515 14920 14940 14940 14920 4
636 20250326 111700 1041440795 14940 14900 14940 14900 109
637 20250326 111600 1039813205 14880 14900 14900 14880 133
638 20250326 111500 1037834045 14890 14890 14900 14890 162
639 20250326 111400 1035421725 14880 14910 14910 14880 204
640 20250326 111300 1032382755 14920 14930 14930 14920 6
641 20250326 111200 1032293185 14930 14980 14980 14930 174
642 20250326 111100 1029692065 14950 14990 14990 14950 54
643 20250326 111000 1028884725 14980 14970 14980 14940 1176
644 20250326 110900 1011308465 14980 14970 14980 14970 16
645 20250326 110800 1011068855 14970 14960 14970 14960 14
646 20250326 110700 1010859365 14960 14970 14970 14960 6
647 20250326 110600 1010769575 14960 14970 14970 14960 218
648 20250326 110500 1007507115 14970 14980 14980 14970 104
649 20250326 110400 1005950155 14990 14990 14990 14990 1
650 20250326 110300 1005935165 14970 14980 15000 14970 352
651 20250326 110200 1000660285 14980 14970 14980 14970 156
652 20250326 110100 998324285 14970 14960 14970 14960 81
653 20250326 110000 997112285 14960 14980 14980 14950 23
654 20250326 105900 996767825 14980 14940 14980 14940 647
655 20250326 105800 987096045 14940 14940 14940 14940 5
656 20250326 105700 987021345 14910 14910 14930 14910 610
657 20250326 105600 977920185 14920 14910 14920 14910 200
658 20250326 105500 974938155 14910 14920 14920 14910 4
659 20250326 105400 974878505 14900 14900 14900 14890 73
660 20250326 105300 973790815 14910 14920 14920 14910 5
661 20250326 105200 973716245 14920 14910 14920 14910 11
662 20250326 105100 973552135 14890 14900 14910 14890 42
663 20250326 105000 972926635 14920 14900 14920 14900 60
664 20250326 104900 972031695 14910 14910 14910 14910 10
665 20250326 104800 971882595 14910 14880 14910 14880 250
666 20250326 104700 968159125 14900 14920 14920 14900 196
667 20250326 104600 965236455 14910 14880 14910 14880 514
668 20250326 104500 957578975 14870 14890 14900 14870 16
669 20250326 104400 957340825 14900 14880 14900 14880 337
670 20250326 104300 952322605 14840 14860 14870 14840 389
671 20250326 104200 946548025 14870 14870 14870 14870 2
672 20250326 104100 946518285 14870 14870 14870 14870 353
673 20250326 104000 941269175 14870 14850 14870 14850 240
674 20250326 103900 937702875 14850 14850 14850 14850 32
675 20250326 103800 937227675 14850 14850 14850 14850 57
676 20250326 103700 936381225 14840 14820 14840 14820 127
677 20250326 103600 934498845 14820 14810 14820 14810 103
678 20250326 103500 932973385 14810 14790 14810 14790 228
679 20250326 103400 929598725 14800 14800 14800 14800 16
680 20250326 103300 929361925 14800 14800 14800 14800 53
681 20250326 103200 928577525 14770 14780 14800 14770 41
682 20250326 103100 927971245 14780 14790 14790 14780 14
683 20250326 103000 927764315 14780 14800 14800 14780 20
684 20250326 102900 927468505 14790 14790 14790 14790 4
685 20250326 102800 927409345 14800 14800 14800 14800 30
686 20250326 102700 926965345 14800 14800 14800 14790 159
687 20250326 102600 924612155 14780 14760 14800 14760 719
688 20250326 102500 913982635 14760 14730 14760 14710 393
689 20250326 102400 908187435 14740 14740 14740 14740 11
690 20250326 102300 908025295 14740 14740 14740 14740 24
691 20250326 102200 907671535 14740 14740 14740 14740 33
692 20250326 102100 907185115 14740 14760 14760 14720 45
693 20250326 102000 906521855 14750 14740 14770 14740 253
694 20250326 101900 902790145 14750 14750 14755 14750 108
695 20250326 101800 901197135 14740 14740 14740 14740 24
696 20250326 101700 900843375 14740 14740 14740 14740 1
697 20250326 101600 900828635 14740 14740 14740 14740 3
698 20250326 101500 900784415 14700 14695 14700 14690 396
699 20250326 101400 894963340 14700 14700 14700 14700 24
700 20250326 101300 894610540 14700 14685 14700 14685 135
701 20250326 101200 892627315 14680 14680 14680 14680 41
702 20250326 101100 892025435 14680 14680 14680 14680 3
703 20250326 101000 891981395 14690 14680 14690 14680 124
704 20250326 100900 890160875 14680 14660 14680 14650 45
705 20250326 100800 889500515 14650 14680 14680 14650 71
706 20250326 100700 888458835 14680 14670 14680 14670 170
707 20250326 100600 885964235 14680 14650 14680 14650 182
708 20250326 100500 883297755 14630 14630 14630 14630 10
709 20250326 100400 883151455 14620 14660 14675 14610 2410
710 20250326 100300 847914845 14660 14600 14660 14600 374
711 20250326 100200 842448385 14570 14560 14570 14560 72
712 20250326 100100 841399485 14560 14540 14560 14540 34
713 20250326 100000 840905105 14520 14520 14520 14510 409
714 20250326 095900 834966525 14510 14520 14520 14510 283
715 20250326 095800 830858555 14520 14530 14530 14520 205
716 20250326 095700 827881625 14530 14520 14530 14520 393
717 20250326 095600 822172925 14520 14560 14560 14520 1535
718 20250326 095500 799854020 14560 14580 14580 14560 464
719 20250326 095400 793096895 14580 14570 14590 14570 1037
720 20250326 095300 777978565 14570 14570 14570 14560 166
721 20250326 095200 775561535 14570 14600 14600 14570 362
722 20250326 095100 770283325 14600 14600 14600 14600 15
723 20250326 095000 770064325 14580 14590 14600 14580 3257
724 20250326 094900 722540035 14570 14640 14640 14570 24
725 20250326 094800 722188815 14640 14590 14640 14560 487
726 20250326 094700 715089215 14590 14620 14650 14570 526
727 20250326 094600 707403775 14620 14600 14650 14570 635
728 20250326 094500 698134515 14600 14660 14660 14600 796
729 20250326 094400 686512375 14660 14610 14660 14600 259
730 20250326 094300 682726295 14610 14600 14610 14600 2213
731 20250326 094200 650414035 14610 14610 14610 14600 412
732 20250326 094100 644398535 14610 14630 14630 14610 16
733 20250326 094000 644164705 14630 14630 14630 14600 1236
734 20250326 093900 626114385 14620 14660 14660 14620 740
735 20250326 093800 615280215 14660 14660 14670 14640 179
736 20250326 093700 612656785 14660 14750 14750 14640 8870
737 20250326 093600 482526465 14760 14730 14760 14710 804
738 20250326 093500 470691325 14730 14740 14740 14730 180
739 20250326 093400 468039365 14730 14740 14740 14730 111
740 20250326 093300 466404275 14740 14750 14750 14730 533
741 20250326 093200 458548545 14750 14750 14750 14750 30
742 20250326 093100 458106045 14740 14730 14740 14730 199
743 20250326 093000 455172945 14730 14740 14740 14730 115
744 20250326 092900 453477975 14720 14720 14730 14710 469
745 20250326 092800 446573775 14730 14700 14730 14690 1314
746 20250326 092700 427259545 14700 14700 14700 14700 1185
747 20250326 092600 409840045 14700 14720 14730 14700 1765
748 20250326 092500 383881215 14740 14760 14760 14730 926
749 20250326 092400 370240795 14760 14750 14760 14740 1976
750 20250326 092300 341099085 14750 14800 14800 14750 2280
751 20250326 092200 307395030 14800 14840 14840 14800 871
752 20250326 092100 294498400 14840 14850 14850 14840 34
753 20250326 092000 293993510 14840 14860 14860 14840 688
754 20250326 091900 283776790 14880 14840 14880 14830 927
755 20250326 091800 270000010 14840 14840 14870 14840 217
756 20250326 091700 266776830 14830 14840 14840 14830 110
757 20250326 091600 265144530 14820 14840 14840 14820 618
758 20250326 091500 255983720 14850 14870 14870 14820 1209
759 20250326 091400 238055010 14870 14860 14880 14850 1902
760 20250326 091300 209790810 14870 14900 14900 14850 374
761 20250326 091200 204229890 14900 14900 14930 14890 319
762 20250326 091100 199476870 14900 14860 14900 14860 550
763 20250326 091000 191299630 14850 14770 14850 14770 667
764 20250326 090900 181421210 14770 14850 14850 14760 2367
765 20250326 090800 146346240 14850 14860 14870 14850 1175
766 20250326 090700 128883360 14870 14920 14930 14860 1504
767 20250326 090600 106466910 14920 14920 15020 14900 558
768 20250326 090500 98145340 14900 15080 15080 14900 4332
769 20250326 090400 33085370 15070 15130 15130 15070 911
770 20250326 090300 19354870 15130 15070 15150 15070 178
771 20250326 090200 16663650 15070 15150 15180 15070 307
772 20250326 090100 12022670 15150 15060 15150 15060 425
773 20250326 090000 5606830 15060 15030 15060 15030 373

773
475960/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,215100,11017678695,16150,16150,16150,16150,6503
20250327,215000,11017678695,16150,16150,16150,16150,0
20250327,214900,11017678695,16150,16150,16150,16150,0
20250327,214800,11017678695,16150,16150,16150,16150,0
20250327,214700,11017678695,16150,16150,16150,16150,0
20250327,214600,11017678695,16150,16150,16150,16150,0
20250327,214500,11017678695,16150,16150,16150,16150,0
20250327,214400,11017678695,16150,16150,16150,16150,0
20250327,214300,11017678695,16150,16150,16150,16150,0
20250327,214200,11017678695,16150,16150,16150,16150,0
20250327,214100,11017678695,16150,16150,16150,16150,0
20250327,214000,11017678695,16150,16150,16150,16150,0
20250327,213900,11017678695,16150,16150,16150,16150,0
20250327,213800,11017678695,16150,16150,16150,16150,0
20250327,213700,11017678695,16150,16150,16150,16150,0
20250327,213600,11017678695,16150,16150,16150,16150,0
20250327,213500,11017678695,16150,16150,16150,16150,0
20250327,213400,11017678695,16150,16150,16150,16150,0
20250327,213300,11017678695,16150,16150,16150,16150,0
20250327,213200,11017678695,16150,16150,16150,16150,0
20250327,213100,11017678695,16150,16150,16150,16150,0
20250327,213000,11017678695,16150,16150,16150,16150,0
20250327,212900,11017678695,16150,16150,16150,16150,0
20250327,212800,11017678695,16150,16150,16150,16150,0
20250327,212700,11017678695,16150,16150,16150,16150,0
20250327,212600,11017678695,16150,16150,16150,16150,0
20250327,212500,11017678695,16150,16150,16150,16150,0
20250327,212400,11017678695,16150,16150,16150,16150,0
20250327,212300,11017678695,16150,16150,16150,16150,0
20250327,212200,11017678695,16150,16150,16150,16150,0
20250327,212100,11017678695,16150,16150,16150,16150,6503
20250327,212000,11017678695,16150,16150,16150,16150,0
20250327,211900,11017678695,16150,16150,16150,16150,0
20250327,211800,11017678695,16150,16150,16150,16150,0
20250327,211700,11017678695,16150,16150,16150,16150,0
20250327,211600,11017678695,16150,16150,16150,16150,0
20250327,211500,11017678695,16150,16150,16150,16150,0
20250327,211400,11017678695,16150,16150,16150,16150,0
20250327,211300,11017678695,16150,16150,16150,16150,0
20250327,211200,11017678695,16150,16150,16150,16150,0
20250327,211100,11017678695,16150,16150,16150,16150,0
20250327,211000,11017678695,16150,16150,16150,16150,0
20250327,210900,11017678695,16150,16150,16150,16150,0
20250327,210800,11017678695,16150,16150,16150,16150,0
20250327,210700,11017678695,16150,16150,16150,16150,0
20250327,210600,11017678695,16150,16150,16150,16150,0
20250327,210500,11017678695,16150,16150,16150,16150,0
20250327,210400,11017678695,16150,16150,16150,16150,0
20250327,210300,11017678695,16150,16150,16150,16150,0
20250327,210200,11017678695,16150,16150,16150,16150,0
20250327,210100,11017678695,16150,16150,16150,16150,0
20250327,210000,11017678695,16150,16150,16150,16150,0
20250327,205900,11017678695,16150,16150,16150,16150,0
20250327,205800,11017678695,16150,16150,16150,16150,0
20250327,205700,11017678695,16150,16150,16150,16150,0
20250327,205600,11017678695,16150,16150,16150,16150,0
20250327,205500,11017678695,16150,16150,16150,16150,0
20250327,205400,11017678695,16150,16150,16150,16150,0
20250327,205300,11017678695,16150,16150,16150,16150,0
20250327,205200,11017678695,16150,16150,16150,16150,0
20250327,205100,11017678695,16150,16150,16150,16150,6503
20250327,205000,11017678695,16150,16150,16150,16150,0
20250327,204900,11017678695,16150,16150,16150,16150,0
20250327,204800,11017678695,16150,16150,16150,16150,0
20250327,204700,11017678695,16150,16150,16150,16150,0
20250327,204600,11017678695,16150,16150,16150,16150,0
20250327,204500,11017678695,16150,16150,16150,16150,0
20250327,204400,11017678695,16150,16150,16150,16150,0
20250327,204300,11017678695,16150,16150,16150,16150,0
20250327,204200,11017678695,16150,16150,16150,16150,0
20250327,204100,11017678695,16150,16150,16150,16150,0
20250327,204000,11017678695,16150,16150,16150,16150,0
20250327,203900,11017678695,16150,16150,16150,16150,0
20250327,203800,11017678695,16150,16150,16150,16150,0
20250327,203700,11017678695,16150,16150,16150,16150,0
20250327,203600,11017678695,16150,16150,16150,16150,0
20250327,203500,11017678695,16150,16150,16150,16150,0
20250327,203400,11017678695,16150,16150,16150,16150,0
20250327,203300,11017678695,16150,16150,16150,16150,0
20250327,203200,11017678695,16150,16150,16150,16150,0
20250327,203100,11017678695,16150,16150,16150,16150,0
20250327,203000,11017678695,16150,16150,16150,16150,0
20250327,202900,11017678695,16150,16150,16150,16150,0
20250327,202800,11017678695,16150,16150,16150,16150,0
20250327,202700,11017678695,16150,16150,16150,16150,0
20250327,202600,11017678695,16150,16150,16150,16150,0
20250327,202500,11017678695,16150,16150,16150,16150,0
20250327,202400,11017678695,16150,16150,16150,16150,0
20250327,202300,11017678695,16150,16150,16150,16150,0
20250327,202200,11017678695,16150,16150,16150,16150,0
20250327,202100,11017678695,16150,16150,16150,16150,6503
20250327,202000,11017678695,16150,16150,16150,16150,0
20250327,201900,11017678695,16150,16150,16150,16150,0
20250327,201800,11017678695,16150,16150,16150,16150,0
20250327,201700,11017678695,16150,16150,16150,16150,0
20250327,201600,11017678695,16150,16150,16150,16150,0
20250327,201500,11017678695,16150,16150,16150,16150,0
20250327,201400,11017678695,16150,16150,16150,16150,0
20250327,201300,11017678695,16150,16150,16150,16150,0
20250327,201200,11017678695,16150,16150,16150,16150,0
20250327,201100,11017678695,16150,16150,16150,16150,0
20250327,201000,11017678695,16150,16150,16150,16150,0
20250327,200900,11017678695,16150,16150,16150,16150,0
20250327,200800,11017678695,16150,16150,16150,16150,0
20250327,200700,11017678695,16150,16150,16150,16150,0
20250327,200600,11017678695,16150,16150,16150,16150,0
20250327,200500,11017678695,16150,16150,16150,16150,0
20250327,200400,11017678695,16150,16150,16150,16150,0
20250327,200300,11017678695,16150,16150,16150,16150,0
20250327,200200,11017678695,16150,16150,16150,16150,0
20250327,200100,11017678695,16150,16150,16150,16150,0
20250327,200000,11017678695,16150,16150,16150,16150,0
20250327,195900,11017678695,16150,16150,16150,16150,0
20250327,195800,11017678695,16150,16150,16150,16150,0
20250327,195700,11017678695,16150,16150,16150,16150,0
20250327,195600,11017678695,16150,16150,16150,16150,0
20250327,195500,11017678695,16150,16150,16150,16150,0
20250327,195400,11017678695,16150,16150,16150,16150,0
20250327,195300,11017678695,16150,16150,16150,16150,0
20250327,195200,11017678695,16150,16150,16150,16150,0
20250327,195100,11017678695,16150,16150,16150,16150,6503
20250327,195000,11017678695,16150,16150,16150,16150,0
20250327,194900,11017678695,16150,16150,16150,16150,0
20250327,194800,11017678695,16150,16150,16150,16150,0
20250327,194700,11017678695,16150,16150,16150,16150,0
20250327,194600,11017678695,16150,16150,16150,16150,0
20250327,194500,11017678695,16150,16150,16150,16150,0
20250327,194400,11017678695,16150,16150,16150,16150,0
20250327,194300,11017678695,16150,16150,16150,16150,0
20250327,194200,11017678695,16150,16150,16150,16150,0
20250327,194100,11017678695,16150,16150,16150,16150,0
20250327,194000,11017678695,16150,16150,16150,16150,0
20250327,193900,11017678695,16150,16150,16150,16150,0
20250327,193800,11017678695,16150,16150,16150,16150,0
20250327,193700,11017678695,16150,16150,16150,16150,0
20250327,193600,11017678695,16150,16150,16150,16150,0
20250327,193500,11017678695,16150,16150,16150,16150,0
20250327,193400,11017678695,16150,16150,16150,16150,0
20250327,193300,11017678695,16150,16150,16150,16150,0
20250327,193200,11017678695,16150,16150,16150,16150,0
20250327,193100,11017678695,16150,16150,16150,16150,0
20250327,193000,11017678695,16150,16150,16150,16150,0
20250327,192900,11017678695,16150,16150,16150,16150,0
20250327,192800,11017678695,16150,16150,16150,16150,0
20250327,192700,11017678695,16150,16150,16150,16150,0
20250327,192600,11017678695,16150,16150,16150,16150,0
20250327,192500,11017678695,16150,16150,16150,16150,0
20250327,192400,11017678695,16150,16150,16150,16150,0
20250327,192300,11017678695,16150,16150,16150,16150,0
20250327,192200,11017678695,16150,16150,16150,16150,0
20250327,192100,11017678695,16150,16150,16150,16150,6503
20250327,192000,11017678695,16150,16150,16150,16150,0
20250327,191900,11017678695,16150,16150,16150,16150,0
20250327,191800,11017678695,16150,16150,16150,16150,0
20250327,191700,11017678695,16150,16150,16150,16150,0
20250327,191600,11017678695,16150,16150,16150,16150,0
20250327,191500,11017678695,16150,16150,16150,16150,0
20250327,191400,11017678695,16150,16150,16150,16150,0
20250327,191300,11017678695,16150,16150,16150,16150,0
20250327,191200,11017678695,16150,16150,16150,16150,0
20250327,191100,11017678695,16150,16150,16150,16150,0
20250327,191000,11017678695,16150,16150,16150,16150,0
20250327,190900,11017678695,16150,16150,16150,16150,0
20250327,190800,11017678695,16150,16150,16150,16150,0
20250327,190700,11017678695,16150,16150,16150,16150,0
20250327,190600,11017678695,16150,16150,16150,16150,0
20250327,190500,11017678695,16150,16150,16150,16150,0
20250327,190400,11017678695,16150,16150,16150,16150,0
20250327,190300,11017678695,16150,16150,16150,16150,0
20250327,190200,11017678695,16150,16150,16150,16150,0
20250327,190100,11017678695,16150,16150,16150,16150,0
20250327,190000,11017678695,16150,16150,16150,16150,0
20250327,185900,11017678695,16150,16150,16150,16150,0
20250327,185800,11017678695,16150,16150,16150,16150,0
20250327,185700,11017678695,16150,16150,16150,16150,0
20250327,185600,11017678695,16150,16150,16150,16150,0
20250327,185500,11017678695,16150,16150,16150,16150,0
20250327,185400,11017678695,16150,16150,16150,16150,0
20250327,185300,11017678695,16150,16150,16150,16150,0
20250327,185200,11017678695,16150,16150,16150,16150,0
20250327,185100,11017678695,16150,16150,16150,16150,6503
20250327,185000,11017678695,16150,16150,16150,16150,0
20250327,184900,11017678695,16150,16150,16150,16150,0
20250327,184800,11017678695,16150,16150,16150,16150,0
20250327,184700,11017678695,16150,16150,16150,16150,0
20250327,184600,11017678695,16150,16150,16150,16150,0
20250327,184500,11017678695,16150,16150,16150,16150,0
20250327,184400,11017678695,16150,16150,16150,16150,0
20250327,184300,11017678695,16150,16150,16150,16150,0
20250327,184200,11017678695,16150,16150,16150,16150,0
20250327,184100,11017678695,16150,16150,16150,16150,0
20250327,184000,11017678695,16150,16150,16150,16150,0
20250327,183900,11017678695,16150,16150,16150,16150,0
20250327,183800,11017678695,16150,16150,16150,16150,0
20250327,183700,11017678695,16150,16150,16150,16150,0
20250327,183600,11017678695,16150,16150,16150,16150,0
20250327,183500,11017678695,16150,16150,16150,16150,0
20250327,183400,11017678695,16150,16150,16150,16150,0
20250327,183300,11017678695,16150,16150,16150,16150,0
20250327,183200,11017678695,16150,16150,16150,16150,0
20250327,183100,11017678695,16150,16150,16150,16150,0
20250327,183000,11017678695,16150,16150,16150,16150,0
20250327,182900,11017678695,16150,16150,16150,16150,0
20250327,182800,11017678695,16150,16150,16150,16150,0
20250327,182700,11017678695,16150,16150,16150,16150,0
20250327,182600,11017678695,16150,16150,16150,16150,0
20250327,182500,11017678695,16150,16150,16150,16150,0
20250327,182400,11017678695,16150,16150,16150,16150,0
20250327,182300,11017678695,16150,16150,16150,16150,0
20250327,182200,11017678695,16150,16150,16150,16150,0
20250327,182100,11017678695,16150,16150,16150,16150,6503
20250327,182000,11017678695,16150,16150,16150,16150,0
20250327,181900,11017678695,16150,16150,16150,16150,0
20250327,181800,11017678695,16150,16150,16150,16150,0
20250327,181700,11017678695,16150,16150,16150,16150,0
20250327,181600,11017678695,16150,16150,16150,16150,0
20250327,181500,11017678695,16150,16150,16150,16150,0
20250327,181400,11017678695,16150,16150,16150,16150,0
20250327,181300,11017678695,16150,16150,16150,16150,0
20250327,181200,11017678695,16150,16150,16150,16150,0
20250327,181100,11017678695,16150,16150,16150,16150,0
20250327,181000,11017678695,16150,16150,16150,16150,0
20250327,180900,11017678695,16150,16150,16150,16150,0
20250327,180800,11017678695,16150,16150,16150,16150,0
20250327,180700,11017678695,16150,16150,16150,16150,0
20250327,180600,11017678695,16150,16150,16150,16150,0
20250327,180500,11017678695,16150,16150,16150,16150,0
20250327,180400,11017678695,16150,16150,16150,16150,0
20250327,180300,11017678695,16150,16150,16150,16150,0
20250327,180200,11017678695,16150,16150,16150,16150,0
20250327,180100,11017678695,16150,16150,16150,16150,0
20250327,180000,11017678695,16150,16150,16150,16150,0
20250327,175900,11017678695,16150,16150,16150,16150,0
20250327,175800,11017678695,16150,16150,16150,16150,0
20250327,175700,11017678695,16150,16150,16150,16150,0
20250327,175600,11017678695,16150,16150,16150,16150,0
20250327,175500,11017678695,16150,16150,16150,16150,0
20250327,175400,11017678695,16150,16150,16150,16150,0
20250327,175300,11017678695,16150,16150,16150,16150,0
20250327,175200,11017678695,16150,16150,16150,16150,0
20250327,175100,11017678695,16150,16150,16150,16150,6503
20250327,175000,11017678695,16150,16150,16150,16150,0
20250327,174900,11017678695,16150,16150,16150,16150,0
20250327,174800,11017678695,16150,16150,16150,16150,0
20250327,174700,11017678695,16150,16150,16150,16150,0
20250327,174600,11017678695,16150,16150,16150,16150,0
20250327,174500,11017678695,16150,16150,16150,16150,0
20250327,174400,11017678695,16150,16150,16150,16150,0
20250327,174300,11017678695,16150,16150,16150,16150,0
20250327,174200,11017678695,16150,16150,16150,16150,0
20250327,174100,11017678695,16150,16150,16150,16150,0
20250327,174000,11017678695,16150,16150,16150,16150,0
20250327,173900,11017678695,16150,16150,16150,16150,0
20250327,173800,11017678695,16150,16150,16150,16150,0
20250327,173700,11017678695,16150,16150,16150,16150,0
20250327,173600,11017678695,16150,16150,16150,16150,0
20250327,173500,11017678695,16150,16150,16150,16150,0
20250327,173400,11017678695,16150,16150,16150,16150,0
20250327,173300,11017678695,16150,16150,16150,16150,0
20250327,173200,11017678695,16150,16150,16150,16150,0
20250327,173100,11017678695,16150,16150,16150,16150,0
20250327,173000,11017678695,16150,16150,16150,16150,0
20250327,172900,11017678695,16150,16150,16150,16150,0
20250327,172800,11017678695,16150,16150,16150,16150,0
20250327,172700,11017678695,16150,16150,16150,16150,0
20250327,172600,11017678695,16150,16150,16150,16150,0
20250327,172500,11017678695,16150,16150,16150,16150,0
20250327,172400,11017678695,16150,16150,16150,16150,0
20250327,172300,11017678695,16150,16150,16150,16150,0
20250327,172200,11017678695,16150,16150,16150,16150,0
20250327,172100,11017678695,16150,16150,16150,16150,6503
20250327,172000,11017678695,16150,16150,16150,16150,0
20250327,171900,11017678695,16150,16150,16150,16150,0
20250327,171800,11017678695,16150,16150,16150,16150,0
20250327,171700,11017678695,16150,16150,16150,16150,0
20250327,171600,11017678695,16150,16150,16150,16150,0
20250327,171500,11017678695,16150,16150,16150,16150,0
20250327,171400,11017678695,16150,16150,16150,16150,0
20250327,171300,11017678695,16150,16150,16150,16150,0
20250327,171200,11017678695,16150,16150,16150,16150,0
20250327,171100,11017678695,16150,16150,16150,16150,0
20250327,171000,11017678695,16150,16150,16150,16150,0
20250327,170900,11017678695,16150,16150,16150,16150,0
20250327,170800,11017678695,16150,16150,16150,16150,0
20250327,170700,11017678695,16150,16150,16150,16150,0
20250327,170600,11017678695,16150,16150,16150,16150,0
20250327,170500,11017678695,16150,16150,16150,16150,0
20250327,170400,11017678695,16150,16150,16150,16150,0
20250327,170300,11017678695,16150,16150,16150,16150,0
20250327,170200,11017678695,16150,16150,16150,16150,0
20250327,170100,11017678695,16150,16150,16150,16150,0
20250327,170000,11017678695,16150,16150,16150,16150,0
20250327,165900,11017678695,16150,16150,16150,16150,0
20250327,165800,11017678695,16150,16150,16150,16150,0
20250327,165700,11017678695,16150,16150,16150,16150,0
20250327,165600,11017678695,16150,16150,16150,16150,0
20250327,165500,11017678695,16150,16150,16150,16150,0
20250327,165400,11017678695,16150,16150,16150,16150,0
20250327,165300,11017678695,16150,16150,16150,16150,0
20250327,165200,11017678695,16150,16150,16150,16150,0
20250327,165100,11017678695,16150,16150,16150,16150,6503
20250327,165000,11017678695,16150,16150,16150,16150,0
20250327,164900,11017678695,16150,16150,16150,16150,0
20250327,164800,11017678695,16150,16150,16150,16150,0
20250327,164700,11017678695,16150,16150,16150,16150,0
20250327,164600,11017678695,16150,16150,16150,16150,0
20250327,164500,11017678695,16150,16150,16150,16150,0
20250327,164400,11017678695,16150,16150,16150,16150,0
20250327,164300,11017678695,16150,16150,16150,16150,0
20250327,164200,11017678695,16150,16150,16150,16150,0
20250327,164100,11017678695,16150,16150,16150,16150,0
20250327,164000,11017678695,16150,16150,16150,16150,0
20250327,163900,11017678695,16150,16150,16150,16150,0
20250327,163800,11017678695,16150,16150,16150,16150,0
20250327,163700,11017678695,16150,16150,16150,16150,0
20250327,163600,11017678695,16150,16150,16150,16150,0
20250327,163500,11017678695,16150,16150,16150,16150,0
20250327,163400,11017678695,16150,16150,16150,16150,0
20250327,163300,11017678695,16150,16150,16150,16150,0
20250327,163200,11017678695,16150,16150,16150,16150,0
20250327,163100,11017678695,16150,16150,16150,16150,0
20250327,163000,11017678695,16150,16150,16150,16150,0
20250327,162900,11017678695,16150,16150,16150,16150,0
20250327,162800,11017678695,16150,16150,16150,16150,0
20250327,162700,11017678695,16150,16150,16150,16150,0
20250327,162600,11017678695,16150,16150,16150,16150,0
20250327,162500,11017678695,16150,16150,16150,16150,0
20250327,162400,11017678695,16150,16150,16150,16150,0
20250327,162300,11017678695,16150,16150,16150,16150,0
20250327,162200,11017678695,16150,16150,16150,16150,0
20250327,162100,11017678695,16150,16150,16150,16150,6503
20250327,162000,11017678695,16150,16150,16150,16150,0
20250327,161900,11017678695,16150,16150,16150,16150,0
20250327,161800,11017678695,16150,16150,16150,16150,0
20250327,161700,11017678695,16150,16150,16150,16150,0
20250327,161600,11017678695,16150,16150,16150,16150,0
20250327,161500,11017678695,16150,16150,16150,16150,0
20250327,161400,11017678695,16150,16150,16150,16150,0
20250327,161300,11017678695,16150,16150,16150,16150,0
20250327,161200,11017678695,16150,16150,16150,16150,0
20250327,161100,11017678695,16150,16150,16150,16150,0
20250327,161000,11017678695,16150,16150,16150,16150,0
20250327,160900,11017678695,16150,16150,16150,16150,0
20250327,160800,11017678695,16150,16150,16150,16150,0
20250327,160700,11017678695,16150,16150,16150,16150,0
20250327,160600,11017678695,16150,16150,16150,16150,0
20250327,160500,11017678695,16150,16150,16150,16150,0
20250327,160400,11017678695,16150,16150,16150,16150,0
20250327,160300,11017678695,16150,16150,16150,16150,0
20250327,160200,11017678695,16150,16150,16150,16150,0
20250327,160100,11017678695,16150,16150,16150,16150,0
20250327,160000,11017678695,16150,16150,16150,16150,0
20250327,155900,11017678695,16150,16150,16150,16150,0
20250327,155800,11017678695,16150,16150,16150,16150,0
20250327,155700,11017678695,16150,16150,16150,16150,0
20250327,155600,11017678695,16150,16150,16150,16150,0
20250327,155500,11017678695,16150,16150,16150,16150,0
20250327,155400,11017678695,16150,16150,16150,16150,0
20250327,155300,11017678695,16150,16150,16150,16150,0
20250327,155200,11017678695,16150,16150,16150,16150,0
20250327,155100,11017678695,16150,16150,16150,16150,6503
20250327,155000,11017678695,16150,16150,16150,16150,0
20250327,154900,11017678695,16150,16150,16150,16150,0
20250327,154800,11017678695,16150,16150,16150,16150,0
20250327,154700,11017678695,16150,16150,16150,16150,0
20250327,154600,11017678695,16150,16150,16150,16150,0
20250327,154500,11017678695,16150,16150,16150,16150,0
20250327,154400,11017678695,16150,16150,16150,16150,0
20250327,154300,11017678695,16150,16150,16150,16150,0
20250327,154200,11017678695,16150,16150,16150,16150,0
20250327,154100,11017678695,16150,16150,16150,16150,0
20250327,154000,11017678695,16150,16150,16150,16150,0
20250327,153900,11017678695,16150,16150,16150,16150,0
20250327,153800,11017678695,16150,16150,16150,16150,0
20250327,153700,11017678695,16150,16150,16150,16150,0
20250327,153600,11017678695,16150,16150,16150,16150,0
20250327,153500,11017678695,16150,16150,16150,16150,0
20250327,153400,11017678695,16150,16150,16150,16150,0
20250327,153300,11017678695,16150,16150,16150,16150,0
20250327,153200,11017678695,16150,16150,16150,16150,0
20250327,153100,11017678695,16150,16150,16150,16150,0
20250327,153000,11017678695,16150,16150,16150,16150,6503
20250327,152900,10912655245,16190,16190,16190,16190,0
20250327,152800,10912655245,16190,16190,16190,16190,0
20250327,152700,10912655245,16190,16190,16190,16190,0
20250327,152600,10912655245,16190,16190,16190,16190,0
20250327,152500,10912655245,16190,16190,16190,16190,0
20250327,152400,10912655245,16190,16190,16190,16190,0
20250327,152300,10912655245,16190,16190,16190,16190,0
20250327,152200,10912655245,16190,16190,16190,16190,0
20250327,152100,10912655245,16190,16190,16190,16190,0
20250327,152000,10912655245,16190,16190,16190,16190,0
20250327,151900,10912655245,16190,16190,16200,16180,564
20250327,151800,10903523825,16180,16180,16190,16140,1512
20250327,151700,10879094565,16180,16150,16180,16140,513
20250327,151600,10870798085,16150,16140,16150,16140,693
20250327,151500,10859612465,16140,16140,16170,16140,289
20250327,151400,10854946775,16130,16140,16140,16120,742
20250327,151300,10842979155,16140,16160,16170,16140,167
20250327,151200,10840282155,16160,16140,16160,16140,65
20250327,151100,10839232745,16140,16130,16150,16130,263
20250327,151000,10834987615,16110,16130,16140,16110,615
20250327,150900,10825076995,16130,16130,16140,16120,39
20250327,150800,10824447955,16110,16130,16140,16110,1154
20250327,150700,10805846375,16130,16150,16150,16130,164
20250327,150600,10803199570,16150,16200,16200,16150,917
20250327,150500,10788374730,16190,16170,16195,16170,347
20250327,150400,10782759070,16180,16180,16180,16170,132
20250327,150300,10780624400,16180,16180,16190,16170,301
20250327,150200,10775756250,16170,16170,16170,16170,125
20250327,150100,10773735000,16170,16250,16250,16170,483
20250327,150000,10765917320,16190,16210,16280,16190,584
20250327,145900,10756442560,16210,16220,16220,16200,593
20250327,145800,10746833130,16210,16230,16230,16210,221
20250327,145700,10743248760,16230,16230,16240,16230,200
20250327,145600,10740002520,16240,16230,16240,16220,193
20250327,145500,10736870760,16240,16240,16240,16230,366
20250327,145400,10730927200,16240,16260,16260,16240,160
20250327,145300,10728328230,16260,16300,16300,16260,236
20250327,145200,10724489060,16300,16300,16310,16260,1322
20250327,145100,10702946770,16310,16290,16310,16280,912
20250327,145000,10688081130,16280,16280,16290,16280,1099
20250327,144900,10670185260,16250,16250,16290,16250,456
20250327,144800,10662766005,16250,16270,16280,16240,81
20250327,144700,10661449090,16240,16270,16280,16230,878
20250327,144600,10647171390,16270,16260,16280,16260,803
20250327,144500,10634101470,16280,16260,16280,16255,930
20250327,144400,10618973040,16260,16240,16260,16240,906
20250327,144300,10604246665,16250,16220,16250,16220,576
20250327,144200,10594891825,16220,16230,16240,16220,177
20250327,144100,10592018665,16220,16200,16230,16200,108
20250327,144000,10590268105,16190,16190,16200,16190,514
20250327,143900,10581941925,16190,16160,16190,16160,177
20250327,143800,10579076975,16150,16190,16200,16150,1371
20250327,143700,10556916405,16190,16190,16190,16180,103
20250327,143600,10555249065,16180,16160,16180,16130,1854
20250327,143500,10525279615,16150,16170,16170,16140,305
20250327,143400,10520352345,16160,16150,16170,16150,384
20250327,143300,10514148265,16130,16170,16170,16130,294
20250327,143200,10509400515,16180,16170,16180,16150,636
20250327,143100,10499121835,16150,16160,16210,16150,1034
20250327,143000,10482409065,16160,16210,16210,16150,1304
20250327,142900,10461328935,16230,16220,16230,16220,145
20250327,142800,10458976085,16230,16130,16230,16100,529
20250327,142700,10450425605,16130,16180,16180,16130,159
20250327,142600,10447860145,16200,16180,16200,16100,2739
20250327,142500,10403702295,16180,16170,16180,16160,51
20250327,142400,10402877715,16160,16190,16210,16160,126
20250327,142300,10400837905,16160,16170,16170,16160,170
20250327,142200,10398090555,16160,16180,16190,16160,460
20250327,142100,10390653645,16180,16170,16190,16170,208
20250327,142000,10387288405,16170,16210,16220,16170,208
20250327,141900,10383919785,16210,16210,16220,16210,204
20250327,141800,10380612775,16200,16190,16210,16190,136
20250327,141700,10378409875,16200,16220,16220,16200,144
20250327,141600,10376076525,16220,16230,16230,16210,593
20250327,141500,10366461545,16230,16230,16230,16220,46
20250327,141400,10365715315,16220,16200,16240,16190,385
20250327,141300,10359473805,16190,16130,16190,16100,1080
20250327,141200,10342074635,16090,16130,16140,16090,2439
20250327,141100,10302782515,16130,16190,16190,16100,2178
20250327,141000,10267653615,16200,16200,16210,16200,229
20250327,140900,10263942545,16190,16210,16220,16160,2587
20250327,140800,10222061135,16210,16240,16260,16210,1217
20250327,140700,10202320295,16260,16260,16270,16240,183
20250327,140600,10199345735,16250,16280,16280,16250,579
20250327,140500,10189928915,16280,16280,16290,16260,187
20250327,140400,10186884945,16280,16290,16290,16280,250
20250327,140300,10182814465,16290,16280,16290,16280,1340
20250327,140200,10160996385,16280,16290,16290,16280,183
20250327,140100,10158015705,16280,16280,16290,16280,271
20250327,140000,10153601845,16270,16250,16270,16250,103
20250327,135900,10151927155,16260,16250,16260,16240,198
20250327,135800,10148710355,16250,16240,16270,16240,723
20250327,135700,10136960275,16250,16250,16250,16230,346
20250327,135600,10131338735,16250,16240,16250,16230,175
20250327,135500,10128497005,16250,16230,16250,16230,55
20250327,135400,10127603565,16220,16220,16240,16220,338
20250327,135300,10122121095,16240,16280,16290,16240,657
20250327,135200,10111437215,16280,16280,16290,16280,75
20250327,135100,10110215885,16290,16290,16300,16280,172
20250327,135000,10107414075,16280,16270,16280,16260,78
20250327,134900,10106144745,16280,16250,16280,16230,1034
20250327,134800,10089343435,16250,16250,16300,16250,1123
20250327,134700,10071062225,16250,16270,16270,16230,477
20250327,134600,10063312150,16270,16300,16310,16270,561
20250327,134500,10054176015,16310,16310,16310,16300,184
20250327,134400,10051175775,16310,16300,16310,16290,416
20250327,134300,10044392825,16290,16330,16330,16280,2338
20250327,134200,10006314265,16330,16300,16330,16300,276
20250327,134100,10001808435,16300,16290,16300,16290,92
20250327,134000,10000309715,16290,16280,16290,16270,181
20250327,133900,9997362795,16280,16300,16310,16280,1135
20250327,133800,9978874605,16310,16300,16310,16300,256
20250327,133700,9974700285,16305,16320,16330,16300,114
20250327,133600,9972840990,16330,16350,16350,16310,579
20250327,133500,9963385050,16350,16340,16350,16330,942
20250327,133400,9947988990,16340,16310,16340,16310,614
20250327,133300,9937960090,16310,16300,16310,16300,154
20250327,133200,9935448640,16300,16290,16310,16290,118
20250327,133100,9933525250,16280,16280,16280,16270,87
20250327,133000,9932108970,16280,16300,16300,16270,38
20250327,132900,9931490610,16300,16350,16350,16300,325
20250327,132800,9926187710,16350,16330,16350,16320,273
20250327,132700,9921728910,16330,16320,16340,16320,326
20250327,132600,9916406450,16320,16250,16320,16250,1059
20250327,132500,9899162490,16250,16240,16250,16230,252
20250327,132400,9895068290,16240,16230,16250,16220,79
20250327,132300,9893785620,16230,16260,16260,16230,401
20250327,132200,9887272320,16260,16250,16260,16250,83
20250327,132100,9885923550,16250,16230,16250,16210,195
20250327,132000,9882758950,16210,16250,16260,16210,565
20250327,131900,9873590270,16230,16260,16270,16230,1084
20250327,131800,9855975890,16260,16270,16270,16260,72
20250327,131700,9854805020,16260,16290,16290,16260,287
20250327,131600,9850133770,16290,16290,16290,16270,345
20250327,131500,9844515360,16290,16290,16290,16280,19
20250327,131400,9844205940,16280,16280,16290,16280,106
20250327,131300,9842479760,16270,16290,16290,16270,512
20250327,131200,9834144180,16300,16300,16300,16280,550
20250327,131100,9825184660,16300,16300,16300,16280,273
20250327,131000,9820735930,16310,16300,16310,16290,146
20250327,130900,9818356190,16300,16290,16300,16280,80
20250327,130800,9817053260,16290,16300,16300,16290,283
20250327,130700,9812441670,16310,16300,16310,16290,869
20250327,130600,9798271920,16310,16290,16310,16290,701
20250327,130500,9786850000,16240,16250,16300,16230,285
20250327,130400,9782210930,16250,16240,16260,16240,301
20250327,130300,9777322600,16250,16250,16250,16230,245
20250327,130200,9773343640,16240,16270,16270,16240,440
20250327,130100,9766194620,16270,16280,16290,16270,505
20250327,130000,9757975240,16280,16250,16280,16250,401
20250327,125900,9751451350,16250,16240,16250,16240,59
20250327,125800,9750492920,16250,16260,16270,16240,167
20250327,125700,9747779400,16270,16220,16270,16220,464
20250327,125600,9740250790,16230,16240,16240,16230,139
20250327,125500,9737994780,16250,16250,16260,16230,467
20250327,125400,9730410170,16240,16260,16280,16240,244
20250327,125300,9726443230,16250,16250,16260,16250,92
20250327,125200,9724948130,16250,16250,16260,16250,139
20250327,125100,9722688930,16250,16240,16260,16240,165
20250327,125000,9720008430,16240,16230,16240,16230,414
20250327,124900,9713288460,16230,16230,16240,16225,119
20250327,124800,9711356735,16230,16250,16260,16230,438
20250327,124700,9704242735,16250,16260,16270,16240,182
20250327,124600,9701285635,16260,16310,16330,16260,1038
20250327,124500,9684369715,16310,16310,16320,16300,293
20250327,124400,9679590555,16310,16300,16325,16300,1733
20250327,124300,9651329060,16290,16290,16290,16280,446
20250327,124200,9644064770,16290,16270,16290,16270,613
20250327,124100,9634084800,16270,16240,16270,16240,513
20250327,124000,9625748260,16250,16260,16260,16240,152
20250327,123900,9623278540,16260,16260,16270,16250,435
20250327,123800,9616206490,16260,16240,16260,16230,105
20250327,123700,9614501030,16240,16250,16250,16230,132
20250327,123600,9612358110,16250,16260,16260,16240,62
20250327,123500,9611350900,16260,16260,16260,16230,532
20250327,123400,9602706720,16250,16250,16270,16250,224
20250327,123300,9599065030,16260,16240,16260,16240,723
20250327,123200,9587314880,16250,16260,16260,16200,1991
20250327,123100,9555029810,16270,16260,16270,16240,667
20250327,123000,9544194730,16260,16270,16270,16260,271
20250327,122900,9539787070,16270,16270,16280,16240,897
20250327,122800,9525211360,16270,16280,16290,16250,686
20250327,122700,9514059360,16270,16280,16290,16270,233
20250327,122600,9510265010,16290,16270,16310,16270,529
20250327,122500,9501650630,16270,16280,16280,16260,2232
20250327,122400,9465323720,16280,16310,16310,16280,611
20250327,122300,9455367200,16310,16310,16320,16290,392
20250327,122200,9448976840,16310,16310,16320,16290,828
20250327,122100,9435485020,16310,16300,16310,16290,676
20250327,122000,9424469440,16300,16320,16320,16290,390
20250327,121900,9418114860,16290,16310,16320,16290,917
20250327,121800,9403163980,16310,16370,16370,16310,256
20250327,121700,9398981190,16370,16360,16370,16340,414
20250327,121600,9392211730,16360,16360,16380,16350,524
20250327,121500,9383637740,16360,16360,16360,16350,51
20250327,121400,9382803790,16350,16410,16410,16350,575
20250327,121300,9373387750,16410,16380,16430,16380,446
20250327,121200,9366065260,16370,16370,16370,16360,92
20250327,121100,9364559800,16380,16410,16410,16360,237
20250327,121000,9360680880,16390,16340,16390,16330,2220
20250327,120900,9324341790,16350,16320,16350,16280,1864
20250327,120800,9293954350,16320,16340,16340,16320,617
20250327,120700,9283877010,16350,16320,16350,16320,260
20250327,120600,9279629400,16340,16340,16350,16310,622
20250327,120500,9269476170,16350,16350,16360,16340,274
20250327,120400,9264995060,16360,16320,16360,16310,861
20250327,120300,9250938390,16310,16370,16370,16310,1434
20250327,120200,9227513230,16370,16370,16380,16360,89
20250327,120100,9226056620,16360,16360,16380,16360,437
20250327,120000,9218906140,16350,16350,16370,16350,305
20250327,115900,9213919340,16360,16380,16380,16350,226
20250327,115800,9210221240,16380,16380,16410,16370,956
20250327,115700,9194570480,16390,16420,16420,16390,391
20250327,115600,9188157440,16420,16420,16440,16410,303
20250327,115500,9183183560,16430,16440,16450,16430,298
20250327,115400,9178283250,16440,16440,16460,16420,263
20250327,115300,9173962310,16450,16440,16500,16430,339
20250327,115200,9168385230,16410,16440,16440,16410,1094
20250327,115100,9150420800,16440,16480,16500,16420,351
20250327,115000,9144644770,16490,16500,16500,16450,59
20250327,114900,9143672110,16440,16510,16510,16440,15
20250327,114800,9143425370,16490,16460,16520,16460,953
20250327,114700,9127708180,16460,16420,16460,16410,319
20250327,114600,9122467650,16420,16380,16420,16370,6385
20250327,114500,9017879480,16370,16390,16390,16370,684
20250327,114400,9006681170,16400,16420,16430,16390,271
20250327,114300,9002233780,16420,16410,16420,16370,713
20250327,114200,8990547080,16410,16400,16410,16350,1102
20250327,114100,8972523630,16410,16440,16440,16410,235
20250327,114000,8968666200,16450,16510,16510,16450,685
20250327,113900,8957388780,16500,16510,16540,16500,794
20250327,113800,8944275950,16510,16510,16510,16500,1678
20250327,113700,8916583350,16500,16490,16500,16470,216
20250327,113600,8913020660,16500,16480,16500,16470,2678
20250327,113500,8868866780,16470,16440,16470,16440,181
20250327,113400,8865889530,16440,16420,16490,16420,700
20250327,113300,8854366060,16450,16410,16460,16400,397
20250327,113200,8847836910,16430,16400,16430,16390,1945
20250327,113100,8815956690,16390,16400,16410,16380,1066
20250327,113000,8798473430,16400,16410,16420,16400,455
20250327,112900,8791005030,16410,16420,16420,16400,182
20250327,112800,8788017360,16420,16420,16430,16410,365
20250327,112700,8782027100,16420,16440,16440,16420,864
20250327,112600,8767833590,16440,16445,16470,16440,376
20250327,112500,8761648320,16440,16470,16470,16430,1280
20250327,112400,8740608070,16470,16500,16520,16470,516
20250327,112300,8732096940,16500,16510,16510,16430,862
20250327,112200,8717900220,16510,16470,16540,16470,1614
20250327,112100,8691241690,16480,16440,16480,16430,1192
20250327,112000,8671626700,16440,16440,16450,16430,591
20250327,111900,8661908790,16430,16430,16460,16430,468
20250327,111800,8654213490,16450,16360,16450,16360,1207
20250327,111700,8634421045,16350,16360,16370,16350,816
20250327,111600,8621075090,16360,16370,16370,16310,1411
20250327,111500,8598007410,16340,16310,16370,16310,1004
20250327,111400,8581609080,16320,16360,16400,16300,1074
20250327,111300,8564055180,16380,16420,16420,16310,1233
20250327,111200,8543855820,16450,16500,16500,16430,2432
20250327,111100,8503843350,16500,16470,16500,16450,867
20250327,111000,8489551520,16480,16480,16550,16480,721
20250327,110900,8477644870,16480,16450,16500,16450,417
20250327,110800,8470776800,16460,16450,16460,16400,1055
20250327,110700,8453429810,16450,16500,16550,16450,999
20250327,110600,8436972760,16490,16460,16550,16460,728
20250327,110500,8424963970,16450,16520,16530,16450,952
20250327,110400,8409265490,16520,16550,16550,16520,1822
20250327,110300,8379142625,16550,16560,16620,16550,1242
20250327,110200,8358563085,16560,16560,16580,16530,2045
20250327,110100,8324700725,16555,16600,16610,16470,1508
20250327,110000,8299747875,16620,16700,16700,16620,3881
20250327,105900,8235136890,16700,16780,16780,16690,3795
20250327,105800,8171564220,16780,16600,16780,16600,5656
20250327,105700,8077240910,16590,16450,16640,16450,7096
20250327,105600,7959733390,16450,16390,16500,16360,3348
20250327,105500,7904692810,16360,16250,16380,16200,3363
20250327,105400,7849997030,16220,16220,16290,16210,5134
20250327,105300,7766632400,16230,16350,16350,16230,8338
20250327,105200,7630772950,16330,16390,16400,16290,4420
20250327,105100,7558506250,16370,16460,16460,16360,6226
20250327,105000,7456374320,16470,16540,16540,16390,2755
20250327,104900,7411074590,16520,16600,16610,16500,1793
20250327,104800,7381398250,16610,16540,16610,16420,5162
20250327,104700,7296061230,16500,16550,16590,16450,5741
20250327,104600,7201242090,16550,16630,16670,16540,5892
20250327,104500,7103614855,16630,16800,16830,16540,9335
20250327,104400,6947703685,16800,16850,16870,16800,3568
20250327,104300,6887620955,16840,16890,16895,16780,4232
20250327,104200,6816361825,16900,16890,16900,16780,7235
20250327,104100,6694613825,16850,16850,16930,16810,9832
20250327,104000,6528711705,16820,16690,16890,16690,14700
20250327,103900,6281593975,16720,16760,16770,16650,2862
20250327,103800,6233728345,16770,16620,16770,16590,9851
20250327,103700,6069353735,16620,16570,16670,16560,5388
20250327,103600,5979698185,16640,16650,16700,16340,16177
20250327,103500,5712058215,16650,16780,16780,16650,8769
20250327,103400,5565504825,16780,16760,16790,16750,8379
20250327,103300,5424959755,16760,16795,16820,16710,10669
20250327,103200,5246190170,16795,16620,16800,16620,20885
20250327,103100,4896448310,16630,16540,16630,16540,7612
20250327,103000,4770202820,16550,16530,16560,16530,5435
20250327,102900,4680274260,16540,16370,16560,16370,26589
20250327,102800,4242639010,16360,16340,16390,16300,12234
20250327,102700,4042584180,16340,16360,16360,16310,1387
20250327,102600,4019920320,16360,16310,16360,16310,2213
20250327,102500,3983723720,16320,16370,16370,16320,3908
20250327,102400,3919766860,16380,16380,16380,16380,0
20250327,102300,3919766860,16380,16290,16380,16290,8751
20250327,102200,3776487690,16320,16290,16320,16240,526
20250327,102100,3767920690,16330,16290,16330,16230,2309
20250327,102000,3730338875,16300,16370,16370,16300,2568
20250327,101900,3688364265,16370,16340,16370,16340,4467
20250327,101800,3615314370,16350,16300,16355,16260,2229
20250327,101700,3578938935,16300,16340,16360,16300,4588
20250327,101600,3503993505,16340,16290,16370,16290,4137
20250327,101500,3436358505,16280,16210,16320,16210,4126
20250327,101400,3369157025,16210,16240,16280,16210,3972
20250327,101300,3304595245,16250,16250,16260,16190,4586
20250327,101200,3230095795,16250,16240,16310,16220,14273
20250327,101100,2997720315,16240,16180,16240,16120,5657
20250327,101000,2906027575,16180,16200,16200,16180,1185
20250327,100900,2886841475,16200,16150,16210,16150,3474
20250327,100800,2830581725,16170,16190,16200,16150,1808
20250327,100700,2801317165,16190,16190,16200,16180,1148
20250327,100600,2782728865,16200,16170,16200,16110,4114
20250327,100500,2716193775,16170,16110,16200,16110,4187
20250327,100400,2648474225,16140,16150,16180,16130,2007
20250327,100300,2616050675,16160,16110,16180,16110,4398
20250327,100200,2544975115,16110,16030,16110,16010,2964
20250327,100100,2497426955,16030,16150,16170,16030,5006
20250327,100000,2416890485,16150,16160,16210,16150,2550
20250327,095900,2375647165,16160,16200,16210,16150,4939
20250327,095800,2295768735,16220,16230,16230,16190,3044
20250327,095700,2246447135,16220,16150,16240,16140,6487
20250327,095600,2141416275,16190,16140,16200,16130,4472
20250327,095500,2069123570,16140,16155,16210,16140,4829
20250327,095400,1991007915,16155,16220,16250,16140,7829
20250327,095300,1864221215,16220,16120,16220,16100,6331
20250327,095200,1761893315,16120,16080,16140,16070,4799
20250327,095100,1684659935,16090,15980,16160,15950,11745
20250327,095000,1495980125,15960,15880,16020,15870,20279
20250327,094900,1172349245,15850,15830,15870,15810,2535
20250327,094800,1132196695,15830,15810,15860,15800,2502
20250327,094700,1092621815,15810,15780,15850,15720,2420
20250327,094600,1054402040,15780,15880,15900,15770,4430
20250327,094500,984197620,15880,15810,15880,15810,3143
20250327,094400,934396475,15810,15780,15840,15710,6292
20250327,094300,834973895,15780,15700,15790,15680,4882
20250327,094200,758146670,15700,15590,15700,15590,7432
20250327,094100,641853950,15590,15540,15590,15540,1151
20250327,094000,623940640,15530,15560,15560,15500,438
20250327,093900,617133430,15560,15550,15560,15500,1968
20250327,093800,586528960,15550,15540,15560,15500,1232
20250327,093700,567384300,15530,15400,15530,15400,7171
20250327,093600,456375270,15400,15400,15410,15340,2195
20250327,093500,422588460,15400,15410,15410,15350,348
20250327,093400,417229120,15420,15400,15420,15400,1521
20250327,093300,393779840,15410,15410,15420,15410,333
20250327,093200,388646640,15400,15300,15400,15290,3511
20250327,093100,334703500,15340,15340,15340,15340,30
20250327,093000,334243300,15340,15300,15340,15300,71
20250327,092900,333156520,15360,15290,15360,15280,330
20250327,092800,328104970,15300,15340,15340,15290,1098
20250327,092700,311299360,15370,15350,15370,15340,371
20250327,092600,305604580,15350,15360,15360,15350,2
20250327,092500,305573870,15300,15330,15390,15300,227
20250327,092400,302093490,15380,15310,15380,15280,763
20250327,092300,290423210,15380,15400,15400,15310,1302
20250327,092200,270394260,15400,15320,15400,15310,1204
20250327,092100,251905420,15290,15320,15320,15260,404
20250327,092000,245722570,15260,15320,15340,15260,1600
20250327,091900,221209630,15310,15150,15310,15150,1047
20250327,091800,205263200,15110,15170,15170,15110,105
20250327,091700,203674970,15170,15150,15170,15110,804
20250327,091600,191496320,15140,15100,15150,15030,2469
20250327,091500,154249680,15100,15080,15110,15080,581
20250327,091400,145480790,15040,15040,15100,15040,609
20250327,091300,136312540,15040,14980,15040,14940,748
20250327,091200,125102680,14970,14870,14970,14870,560
20250327,091100,116753780,14870,14860,14870,14860,10
20250327,091000,116605090,14870,14860,14870,14860,18
20250327,090900,116337440,14800,14810,14810,14800,666
20250327,090800,106479170,14800,14960,14980,14800,402
20250327,090700,100511820,14770,14750,14800,14750,324
20250327,090600,95724870,14730,14710,14730,14710,91
20250327,090500,94385940,14670,14670,14670,14650,2852
20250327,090400,52550700,14670,14680,14680,14670,1392
20250327,090300,32125750,14670,14720,14720,14660,1094
20250327,090200,16047100,14730,14690,14730,14680,195
20250327,090100,13177060,14660,14870,14870,14660,396
20250327,090000,7343310,14880,14900,14910,14880,493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 215100 11017678695 16150 16150 16150 16150 6503
3 20250327 215000 11017678695 16150 16150 16150 16150 0
4 20250327 214900 11017678695 16150 16150 16150 16150 0
5 20250327 214800 11017678695 16150 16150 16150 16150 0
6 20250327 214700 11017678695 16150 16150 16150 16150 0
7 20250327 214600 11017678695 16150 16150 16150 16150 0
8 20250327 214500 11017678695 16150 16150 16150 16150 0
9 20250327 214400 11017678695 16150 16150 16150 16150 0
10 20250327 214300 11017678695 16150 16150 16150 16150 0
11 20250327 214200 11017678695 16150 16150 16150 16150 0
12 20250327 214100 11017678695 16150 16150 16150 16150 0
13 20250327 214000 11017678695 16150 16150 16150 16150 0
14 20250327 213900 11017678695 16150 16150 16150 16150 0
15 20250327 213800 11017678695 16150 16150 16150 16150 0
16 20250327 213700 11017678695 16150 16150 16150 16150 0
17 20250327 213600 11017678695 16150 16150 16150 16150 0
18 20250327 213500 11017678695 16150 16150 16150 16150 0
19 20250327 213400 11017678695 16150 16150 16150 16150 0
20 20250327 213300 11017678695 16150 16150 16150 16150 0
21 20250327 213200 11017678695 16150 16150 16150 16150 0
22 20250327 213100 11017678695 16150 16150 16150 16150 0
23 20250327 213000 11017678695 16150 16150 16150 16150 0
24 20250327 212900 11017678695 16150 16150 16150 16150 0
25 20250327 212800 11017678695 16150 16150 16150 16150 0
26 20250327 212700 11017678695 16150 16150 16150 16150 0
27 20250327 212600 11017678695 16150 16150 16150 16150 0
28 20250327 212500 11017678695 16150 16150 16150 16150 0
29 20250327 212400 11017678695 16150 16150 16150 16150 0
30 20250327 212300 11017678695 16150 16150 16150 16150 0
31 20250327 212200 11017678695 16150 16150 16150 16150 0
32 20250327 212100 11017678695 16150 16150 16150 16150 6503
33 20250327 212000 11017678695 16150 16150 16150 16150 0
34 20250327 211900 11017678695 16150 16150 16150 16150 0
35 20250327 211800 11017678695 16150 16150 16150 16150 0
36 20250327 211700 11017678695 16150 16150 16150 16150 0
37 20250327 211600 11017678695 16150 16150 16150 16150 0
38 20250327 211500 11017678695 16150 16150 16150 16150 0
39 20250327 211400 11017678695 16150 16150 16150 16150 0
40 20250327 211300 11017678695 16150 16150 16150 16150 0
41 20250327 211200 11017678695 16150 16150 16150 16150 0
42 20250327 211100 11017678695 16150 16150 16150 16150 0
43 20250327 211000 11017678695 16150 16150 16150 16150 0
44 20250327 210900 11017678695 16150 16150 16150 16150 0
45 20250327 210800 11017678695 16150 16150 16150 16150 0
46 20250327 210700 11017678695 16150 16150 16150 16150 0
47 20250327 210600 11017678695 16150 16150 16150 16150 0
48 20250327 210500 11017678695 16150 16150 16150 16150 0
49 20250327 210400 11017678695 16150 16150 16150 16150 0
50 20250327 210300 11017678695 16150 16150 16150 16150 0
51 20250327 210200 11017678695 16150 16150 16150 16150 0
52 20250327 210100 11017678695 16150 16150 16150 16150 0
53 20250327 210000 11017678695 16150 16150 16150 16150 0
54 20250327 205900 11017678695 16150 16150 16150 16150 0
55 20250327 205800 11017678695 16150 16150 16150 16150 0
56 20250327 205700 11017678695 16150 16150 16150 16150 0
57 20250327 205600 11017678695 16150 16150 16150 16150 0
58 20250327 205500 11017678695 16150 16150 16150 16150 0
59 20250327 205400 11017678695 16150 16150 16150 16150 0
60 20250327 205300 11017678695 16150 16150 16150 16150 0
61 20250327 205200 11017678695 16150 16150 16150 16150 0
62 20250327 205100 11017678695 16150 16150 16150 16150 6503
63 20250327 205000 11017678695 16150 16150 16150 16150 0
64 20250327 204900 11017678695 16150 16150 16150 16150 0
65 20250327 204800 11017678695 16150 16150 16150 16150 0
66 20250327 204700 11017678695 16150 16150 16150 16150 0
67 20250327 204600 11017678695 16150 16150 16150 16150 0
68 20250327 204500 11017678695 16150 16150 16150 16150 0
69 20250327 204400 11017678695 16150 16150 16150 16150 0
70 20250327 204300 11017678695 16150 16150 16150 16150 0
71 20250327 204200 11017678695 16150 16150 16150 16150 0
72 20250327 204100 11017678695 16150 16150 16150 16150 0
73 20250327 204000 11017678695 16150 16150 16150 16150 0
74 20250327 203900 11017678695 16150 16150 16150 16150 0
75 20250327 203800 11017678695 16150 16150 16150 16150 0
76 20250327 203700 11017678695 16150 16150 16150 16150 0
77 20250327 203600 11017678695 16150 16150 16150 16150 0
78 20250327 203500 11017678695 16150 16150 16150 16150 0
79 20250327 203400 11017678695 16150 16150 16150 16150 0
80 20250327 203300 11017678695 16150 16150 16150 16150 0
81 20250327 203200 11017678695 16150 16150 16150 16150 0
82 20250327 203100 11017678695 16150 16150 16150 16150 0
83 20250327 203000 11017678695 16150 16150 16150 16150 0
84 20250327 202900 11017678695 16150 16150 16150 16150 0
85 20250327 202800 11017678695 16150 16150 16150 16150 0
86 20250327 202700 11017678695 16150 16150 16150 16150 0
87 20250327 202600 11017678695 16150 16150 16150 16150 0
88 20250327 202500 11017678695 16150 16150 16150 16150 0
89 20250327 202400 11017678695 16150 16150 16150 16150 0
90 20250327 202300 11017678695 16150 16150 16150 16150 0
91 20250327 202200 11017678695 16150 16150 16150 16150 0
92 20250327 202100 11017678695 16150 16150 16150 16150 6503
93 20250327 202000 11017678695 16150 16150 16150 16150 0
94 20250327 201900 11017678695 16150 16150 16150 16150 0
95 20250327 201800 11017678695 16150 16150 16150 16150 0
96 20250327 201700 11017678695 16150 16150 16150 16150 0
97 20250327 201600 11017678695 16150 16150 16150 16150 0
98 20250327 201500 11017678695 16150 16150 16150 16150 0
99 20250327 201400 11017678695 16150 16150 16150 16150 0
100 20250327 201300 11017678695 16150 16150 16150 16150 0
101 20250327 201200 11017678695 16150 16150 16150 16150 0
102 20250327 201100 11017678695 16150 16150 16150 16150 0
103 20250327 201000 11017678695 16150 16150 16150 16150 0
104 20250327 200900 11017678695 16150 16150 16150 16150 0
105 20250327 200800 11017678695 16150 16150 16150 16150 0
106 20250327 200700 11017678695 16150 16150 16150 16150 0
107 20250327 200600 11017678695 16150 16150 16150 16150 0
108 20250327 200500 11017678695 16150 16150 16150 16150 0
109 20250327 200400 11017678695 16150 16150 16150 16150 0
110 20250327 200300 11017678695 16150 16150 16150 16150 0
111 20250327 200200 11017678695 16150 16150 16150 16150 0
112 20250327 200100 11017678695 16150 16150 16150 16150 0
113 20250327 200000 11017678695 16150 16150 16150 16150 0
114 20250327 195900 11017678695 16150 16150 16150 16150 0
115 20250327 195800 11017678695 16150 16150 16150 16150 0
116 20250327 195700 11017678695 16150 16150 16150 16150 0
117 20250327 195600 11017678695 16150 16150 16150 16150 0
118 20250327 195500 11017678695 16150 16150 16150 16150 0
119 20250327 195400 11017678695 16150 16150 16150 16150 0
120 20250327 195300 11017678695 16150 16150 16150 16150 0
121 20250327 195200 11017678695 16150 16150 16150 16150 0
122 20250327 195100 11017678695 16150 16150 16150 16150 6503
123 20250327 195000 11017678695 16150 16150 16150 16150 0
124 20250327 194900 11017678695 16150 16150 16150 16150 0
125 20250327 194800 11017678695 16150 16150 16150 16150 0
126 20250327 194700 11017678695 16150 16150 16150 16150 0
127 20250327 194600 11017678695 16150 16150 16150 16150 0
128 20250327 194500 11017678695 16150 16150 16150 16150 0
129 20250327 194400 11017678695 16150 16150 16150 16150 0
130 20250327 194300 11017678695 16150 16150 16150 16150 0
131 20250327 194200 11017678695 16150 16150 16150 16150 0
132 20250327 194100 11017678695 16150 16150 16150 16150 0
133 20250327 194000 11017678695 16150 16150 16150 16150 0
134 20250327 193900 11017678695 16150 16150 16150 16150 0
135 20250327 193800 11017678695 16150 16150 16150 16150 0
136 20250327 193700 11017678695 16150 16150 16150 16150 0
137 20250327 193600 11017678695 16150 16150 16150 16150 0
138 20250327 193500 11017678695 16150 16150 16150 16150 0
139 20250327 193400 11017678695 16150 16150 16150 16150 0
140 20250327 193300 11017678695 16150 16150 16150 16150 0
141 20250327 193200 11017678695 16150 16150 16150 16150 0
142 20250327 193100 11017678695 16150 16150 16150 16150 0
143 20250327 193000 11017678695 16150 16150 16150 16150 0
144 20250327 192900 11017678695 16150 16150 16150 16150 0
145 20250327 192800 11017678695 16150 16150 16150 16150 0
146 20250327 192700 11017678695 16150 16150 16150 16150 0
147 20250327 192600 11017678695 16150 16150 16150 16150 0
148 20250327 192500 11017678695 16150 16150 16150 16150 0
149 20250327 192400 11017678695 16150 16150 16150 16150 0
150 20250327 192300 11017678695 16150 16150 16150 16150 0
151 20250327 192200 11017678695 16150 16150 16150 16150 0
152 20250327 192100 11017678695 16150 16150 16150 16150 6503
153 20250327 192000 11017678695 16150 16150 16150 16150 0
154 20250327 191900 11017678695 16150 16150 16150 16150 0
155 20250327 191800 11017678695 16150 16150 16150 16150 0
156 20250327 191700 11017678695 16150 16150 16150 16150 0
157 20250327 191600 11017678695 16150 16150 16150 16150 0
158 20250327 191500 11017678695 16150 16150 16150 16150 0
159 20250327 191400 11017678695 16150 16150 16150 16150 0
160 20250327 191300 11017678695 16150 16150 16150 16150 0
161 20250327 191200 11017678695 16150 16150 16150 16150 0
162 20250327 191100 11017678695 16150 16150 16150 16150 0
163 20250327 191000 11017678695 16150 16150 16150 16150 0
164 20250327 190900 11017678695 16150 16150 16150 16150 0
165 20250327 190800 11017678695 16150 16150 16150 16150 0
166 20250327 190700 11017678695 16150 16150 16150 16150 0
167 20250327 190600 11017678695 16150 16150 16150 16150 0
168 20250327 190500 11017678695 16150 16150 16150 16150 0
169 20250327 190400 11017678695 16150 16150 16150 16150 0
170 20250327 190300 11017678695 16150 16150 16150 16150 0
171 20250327 190200 11017678695 16150 16150 16150 16150 0
172 20250327 190100 11017678695 16150 16150 16150 16150 0
173 20250327 190000 11017678695 16150 16150 16150 16150 0
174 20250327 185900 11017678695 16150 16150 16150 16150 0
175 20250327 185800 11017678695 16150 16150 16150 16150 0
176 20250327 185700 11017678695 16150 16150 16150 16150 0
177 20250327 185600 11017678695 16150 16150 16150 16150 0
178 20250327 185500 11017678695 16150 16150 16150 16150 0
179 20250327 185400 11017678695 16150 16150 16150 16150 0
180 20250327 185300 11017678695 16150 16150 16150 16150 0
181 20250327 185200 11017678695 16150 16150 16150 16150 0
182 20250327 185100 11017678695 16150 16150 16150 16150 6503
183 20250327 185000 11017678695 16150 16150 16150 16150 0
184 20250327 184900 11017678695 16150 16150 16150 16150 0
185 20250327 184800 11017678695 16150 16150 16150 16150 0
186 20250327 184700 11017678695 16150 16150 16150 16150 0
187 20250327 184600 11017678695 16150 16150 16150 16150 0
188 20250327 184500 11017678695 16150 16150 16150 16150 0
189 20250327 184400 11017678695 16150 16150 16150 16150 0
190 20250327 184300 11017678695 16150 16150 16150 16150 0
191 20250327 184200 11017678695 16150 16150 16150 16150 0
192 20250327 184100 11017678695 16150 16150 16150 16150 0
193 20250327 184000 11017678695 16150 16150 16150 16150 0
194 20250327 183900 11017678695 16150 16150 16150 16150 0
195 20250327 183800 11017678695 16150 16150 16150 16150 0
196 20250327 183700 11017678695 16150 16150 16150 16150 0
197 20250327 183600 11017678695 16150 16150 16150 16150 0
198 20250327 183500 11017678695 16150 16150 16150 16150 0
199 20250327 183400 11017678695 16150 16150 16150 16150 0
200 20250327 183300 11017678695 16150 16150 16150 16150 0
201 20250327 183200 11017678695 16150 16150 16150 16150 0
202 20250327 183100 11017678695 16150 16150 16150 16150 0
203 20250327 183000 11017678695 16150 16150 16150 16150 0
204 20250327 182900 11017678695 16150 16150 16150 16150 0
205 20250327 182800 11017678695 16150 16150 16150 16150 0
206 20250327 182700 11017678695 16150 16150 16150 16150 0
207 20250327 182600 11017678695 16150 16150 16150 16150 0
208 20250327 182500 11017678695 16150 16150 16150 16150 0
209 20250327 182400 11017678695 16150 16150 16150 16150 0
210 20250327 182300 11017678695 16150 16150 16150 16150 0
211 20250327 182200 11017678695 16150 16150 16150 16150 0
212 20250327 182100 11017678695 16150 16150 16150 16150 6503
213 20250327 182000 11017678695 16150 16150 16150 16150 0
214 20250327 181900 11017678695 16150 16150 16150 16150 0
215 20250327 181800 11017678695 16150 16150 16150 16150 0
216 20250327 181700 11017678695 16150 16150 16150 16150 0
217 20250327 181600 11017678695 16150 16150 16150 16150 0
218 20250327 181500 11017678695 16150 16150 16150 16150 0
219 20250327 181400 11017678695 16150 16150 16150 16150 0
220 20250327 181300 11017678695 16150 16150 16150 16150 0
221 20250327 181200 11017678695 16150 16150 16150 16150 0
222 20250327 181100 11017678695 16150 16150 16150 16150 0
223 20250327 181000 11017678695 16150 16150 16150 16150 0
224 20250327 180900 11017678695 16150 16150 16150 16150 0
225 20250327 180800 11017678695 16150 16150 16150 16150 0
226 20250327 180700 11017678695 16150 16150 16150 16150 0
227 20250327 180600 11017678695 16150 16150 16150 16150 0
228 20250327 180500 11017678695 16150 16150 16150 16150 0
229 20250327 180400 11017678695 16150 16150 16150 16150 0
230 20250327 180300 11017678695 16150 16150 16150 16150 0
231 20250327 180200 11017678695 16150 16150 16150 16150 0
232 20250327 180100 11017678695 16150 16150 16150 16150 0
233 20250327 180000 11017678695 16150 16150 16150 16150 0
234 20250327 175900 11017678695 16150 16150 16150 16150 0
235 20250327 175800 11017678695 16150 16150 16150 16150 0
236 20250327 175700 11017678695 16150 16150 16150 16150 0
237 20250327 175600 11017678695 16150 16150 16150 16150 0
238 20250327 175500 11017678695 16150 16150 16150 16150 0
239 20250327 175400 11017678695 16150 16150 16150 16150 0
240 20250327 175300 11017678695 16150 16150 16150 16150 0
241 20250327 175200 11017678695 16150 16150 16150 16150 0
242 20250327 175100 11017678695 16150 16150 16150 16150 6503
243 20250327 175000 11017678695 16150 16150 16150 16150 0
244 20250327 174900 11017678695 16150 16150 16150 16150 0
245 20250327 174800 11017678695 16150 16150 16150 16150 0
246 20250327 174700 11017678695 16150 16150 16150 16150 0
247 20250327 174600 11017678695 16150 16150 16150 16150 0
248 20250327 174500 11017678695 16150 16150 16150 16150 0
249 20250327 174400 11017678695 16150 16150 16150 16150 0
250 20250327 174300 11017678695 16150 16150 16150 16150 0
251 20250327 174200 11017678695 16150 16150 16150 16150 0
252 20250327 174100 11017678695 16150 16150 16150 16150 0
253 20250327 174000 11017678695 16150 16150 16150 16150 0
254 20250327 173900 11017678695 16150 16150 16150 16150 0
255 20250327 173800 11017678695 16150 16150 16150 16150 0
256 20250327 173700 11017678695 16150 16150 16150 16150 0
257 20250327 173600 11017678695 16150 16150 16150 16150 0
258 20250327 173500 11017678695 16150 16150 16150 16150 0
259 20250327 173400 11017678695 16150 16150 16150 16150 0
260 20250327 173300 11017678695 16150 16150 16150 16150 0
261 20250327 173200 11017678695 16150 16150 16150 16150 0
262 20250327 173100 11017678695 16150 16150 16150 16150 0
263 20250327 173000 11017678695 16150 16150 16150 16150 0
264 20250327 172900 11017678695 16150 16150 16150 16150 0
265 20250327 172800 11017678695 16150 16150 16150 16150 0
266 20250327 172700 11017678695 16150 16150 16150 16150 0
267 20250327 172600 11017678695 16150 16150 16150 16150 0
268 20250327 172500 11017678695 16150 16150 16150 16150 0
269 20250327 172400 11017678695 16150 16150 16150 16150 0
270 20250327 172300 11017678695 16150 16150 16150 16150 0
271 20250327 172200 11017678695 16150 16150 16150 16150 0
272 20250327 172100 11017678695 16150 16150 16150 16150 6503
273 20250327 172000 11017678695 16150 16150 16150 16150 0
274 20250327 171900 11017678695 16150 16150 16150 16150 0
275 20250327 171800 11017678695 16150 16150 16150 16150 0
276 20250327 171700 11017678695 16150 16150 16150 16150 0
277 20250327 171600 11017678695 16150 16150 16150 16150 0
278 20250327 171500 11017678695 16150 16150 16150 16150 0
279 20250327 171400 11017678695 16150 16150 16150 16150 0
280 20250327 171300 11017678695 16150 16150 16150 16150 0
281 20250327 171200 11017678695 16150 16150 16150 16150 0
282 20250327 171100 11017678695 16150 16150 16150 16150 0
283 20250327 171000 11017678695 16150 16150 16150 16150 0
284 20250327 170900 11017678695 16150 16150 16150 16150 0
285 20250327 170800 11017678695 16150 16150 16150 16150 0
286 20250327 170700 11017678695 16150 16150 16150 16150 0
287 20250327 170600 11017678695 16150 16150 16150 16150 0
288 20250327 170500 11017678695 16150 16150 16150 16150 0
289 20250327 170400 11017678695 16150 16150 16150 16150 0
290 20250327 170300 11017678695 16150 16150 16150 16150 0
291 20250327 170200 11017678695 16150 16150 16150 16150 0
292 20250327 170100 11017678695 16150 16150 16150 16150 0
293 20250327 170000 11017678695 16150 16150 16150 16150 0
294 20250327 165900 11017678695 16150 16150 16150 16150 0
295 20250327 165800 11017678695 16150 16150 16150 16150 0
296 20250327 165700 11017678695 16150 16150 16150 16150 0
297 20250327 165600 11017678695 16150 16150 16150 16150 0
298 20250327 165500 11017678695 16150 16150 16150 16150 0
299 20250327 165400 11017678695 16150 16150 16150 16150 0
300 20250327 165300 11017678695 16150 16150 16150 16150 0
301 20250327 165200 11017678695 16150 16150 16150 16150 0
302 20250327 165100 11017678695 16150 16150 16150 16150 6503
303 20250327 165000 11017678695 16150 16150 16150 16150 0
304 20250327 164900 11017678695 16150 16150 16150 16150 0
305 20250327 164800 11017678695 16150 16150 16150 16150 0
306 20250327 164700 11017678695 16150 16150 16150 16150 0
307 20250327 164600 11017678695 16150 16150 16150 16150 0
308 20250327 164500 11017678695 16150 16150 16150 16150 0
309 20250327 164400 11017678695 16150 16150 16150 16150 0
310 20250327 164300 11017678695 16150 16150 16150 16150 0
311 20250327 164200 11017678695 16150 16150 16150 16150 0
312 20250327 164100 11017678695 16150 16150 16150 16150 0
313 20250327 164000 11017678695 16150 16150 16150 16150 0
314 20250327 163900 11017678695 16150 16150 16150 16150 0
315 20250327 163800 11017678695 16150 16150 16150 16150 0
316 20250327 163700 11017678695 16150 16150 16150 16150 0
317 20250327 163600 11017678695 16150 16150 16150 16150 0
318 20250327 163500 11017678695 16150 16150 16150 16150 0
319 20250327 163400 11017678695 16150 16150 16150 16150 0
320 20250327 163300 11017678695 16150 16150 16150 16150 0
321 20250327 163200 11017678695 16150 16150 16150 16150 0
322 20250327 163100 11017678695 16150 16150 16150 16150 0
323 20250327 163000 11017678695 16150 16150 16150 16150 0
324 20250327 162900 11017678695 16150 16150 16150 16150 0
325 20250327 162800 11017678695 16150 16150 16150 16150 0
326 20250327 162700 11017678695 16150 16150 16150 16150 0
327 20250327 162600 11017678695 16150 16150 16150 16150 0
328 20250327 162500 11017678695 16150 16150 16150 16150 0
329 20250327 162400 11017678695 16150 16150 16150 16150 0
330 20250327 162300 11017678695 16150 16150 16150 16150 0
331 20250327 162200 11017678695 16150 16150 16150 16150 0
332 20250327 162100 11017678695 16150 16150 16150 16150 6503
333 20250327 162000 11017678695 16150 16150 16150 16150 0
334 20250327 161900 11017678695 16150 16150 16150 16150 0
335 20250327 161800 11017678695 16150 16150 16150 16150 0
336 20250327 161700 11017678695 16150 16150 16150 16150 0
337 20250327 161600 11017678695 16150 16150 16150 16150 0
338 20250327 161500 11017678695 16150 16150 16150 16150 0
339 20250327 161400 11017678695 16150 16150 16150 16150 0
340 20250327 161300 11017678695 16150 16150 16150 16150 0
341 20250327 161200 11017678695 16150 16150 16150 16150 0
342 20250327 161100 11017678695 16150 16150 16150 16150 0
343 20250327 161000 11017678695 16150 16150 16150 16150 0
344 20250327 160900 11017678695 16150 16150 16150 16150 0
345 20250327 160800 11017678695 16150 16150 16150 16150 0
346 20250327 160700 11017678695 16150 16150 16150 16150 0
347 20250327 160600 11017678695 16150 16150 16150 16150 0
348 20250327 160500 11017678695 16150 16150 16150 16150 0
349 20250327 160400 11017678695 16150 16150 16150 16150 0
350 20250327 160300 11017678695 16150 16150 16150 16150 0
351 20250327 160200 11017678695 16150 16150 16150 16150 0
352 20250327 160100 11017678695 16150 16150 16150 16150 0
353 20250327 160000 11017678695 16150 16150 16150 16150 0
354 20250327 155900 11017678695 16150 16150 16150 16150 0
355 20250327 155800 11017678695 16150 16150 16150 16150 0
356 20250327 155700 11017678695 16150 16150 16150 16150 0
357 20250327 155600 11017678695 16150 16150 16150 16150 0
358 20250327 155500 11017678695 16150 16150 16150 16150 0
359 20250327 155400 11017678695 16150 16150 16150 16150 0
360 20250327 155300 11017678695 16150 16150 16150 16150 0
361 20250327 155200 11017678695 16150 16150 16150 16150 0
362 20250327 155100 11017678695 16150 16150 16150 16150 6503
363 20250327 155000 11017678695 16150 16150 16150 16150 0
364 20250327 154900 11017678695 16150 16150 16150 16150 0
365 20250327 154800 11017678695 16150 16150 16150 16150 0
366 20250327 154700 11017678695 16150 16150 16150 16150 0
367 20250327 154600 11017678695 16150 16150 16150 16150 0
368 20250327 154500 11017678695 16150 16150 16150 16150 0
369 20250327 154400 11017678695 16150 16150 16150 16150 0
370 20250327 154300 11017678695 16150 16150 16150 16150 0
371 20250327 154200 11017678695 16150 16150 16150 16150 0
372 20250327 154100 11017678695 16150 16150 16150 16150 0
373 20250327 154000 11017678695 16150 16150 16150 16150 0
374 20250327 153900 11017678695 16150 16150 16150 16150 0
375 20250327 153800 11017678695 16150 16150 16150 16150 0
376 20250327 153700 11017678695 16150 16150 16150 16150 0
377 20250327 153600 11017678695 16150 16150 16150 16150 0
378 20250327 153500 11017678695 16150 16150 16150 16150 0
379 20250327 153400 11017678695 16150 16150 16150 16150 0
380 20250327 153300 11017678695 16150 16150 16150 16150 0
381 20250327 153200 11017678695 16150 16150 16150 16150 0
382 20250327 153100 11017678695 16150 16150 16150 16150 0
383 20250327 153000 11017678695 16150 16150 16150 16150 6503
384 20250327 152900 10912655245 16190 16190 16190 16190 0
385 20250327 152800 10912655245 16190 16190 16190 16190 0
386 20250327 152700 10912655245 16190 16190 16190 16190 0
387 20250327 152600 10912655245 16190 16190 16190 16190 0
388 20250327 152500 10912655245 16190 16190 16190 16190 0
389 20250327 152400 10912655245 16190 16190 16190 16190 0
390 20250327 152300 10912655245 16190 16190 16190 16190 0
391 20250327 152200 10912655245 16190 16190 16190 16190 0
392 20250327 152100 10912655245 16190 16190 16190 16190 0
393 20250327 152000 10912655245 16190 16190 16190 16190 0
394 20250327 151900 10912655245 16190 16190 16200 16180 564
395 20250327 151800 10903523825 16180 16180 16190 16140 1512
396 20250327 151700 10879094565 16180 16150 16180 16140 513
397 20250327 151600 10870798085 16150 16140 16150 16140 693
398 20250327 151500 10859612465 16140 16140 16170 16140 289
399 20250327 151400 10854946775 16130 16140 16140 16120 742
400 20250327 151300 10842979155 16140 16160 16170 16140 167
401 20250327 151200 10840282155 16160 16140 16160 16140 65
402 20250327 151100 10839232745 16140 16130 16150 16130 263
403 20250327 151000 10834987615 16110 16130 16140 16110 615
404 20250327 150900 10825076995 16130 16130 16140 16120 39
405 20250327 150800 10824447955 16110 16130 16140 16110 1154
406 20250327 150700 10805846375 16130 16150 16150 16130 164
407 20250327 150600 10803199570 16150 16200 16200 16150 917
408 20250327 150500 10788374730 16190 16170 16195 16170 347
409 20250327 150400 10782759070 16180 16180 16180 16170 132
410 20250327 150300 10780624400 16180 16180 16190 16170 301
411 20250327 150200 10775756250 16170 16170 16170 16170 125
412 20250327 150100 10773735000 16170 16250 16250 16170 483
413 20250327 150000 10765917320 16190 16210 16280 16190 584
414 20250327 145900 10756442560 16210 16220 16220 16200 593
415 20250327 145800 10746833130 16210 16230 16230 16210 221
416 20250327 145700 10743248760 16230 16230 16240 16230 200
417 20250327 145600 10740002520 16240 16230 16240 16220 193
418 20250327 145500 10736870760 16240 16240 16240 16230 366
419 20250327 145400 10730927200 16240 16260 16260 16240 160
420 20250327 145300 10728328230 16260 16300 16300 16260 236
421 20250327 145200 10724489060 16300 16300 16310 16260 1322
422 20250327 145100 10702946770 16310 16290 16310 16280 912
423 20250327 145000 10688081130 16280 16280 16290 16280 1099
424 20250327 144900 10670185260 16250 16250 16290 16250 456
425 20250327 144800 10662766005 16250 16270 16280 16240 81
426 20250327 144700 10661449090 16240 16270 16280 16230 878
427 20250327 144600 10647171390 16270 16260 16280 16260 803
428 20250327 144500 10634101470 16280 16260 16280 16255 930
429 20250327 144400 10618973040 16260 16240 16260 16240 906
430 20250327 144300 10604246665 16250 16220 16250 16220 576
431 20250327 144200 10594891825 16220 16230 16240 16220 177
432 20250327 144100 10592018665 16220 16200 16230 16200 108
433 20250327 144000 10590268105 16190 16190 16200 16190 514
434 20250327 143900 10581941925 16190 16160 16190 16160 177
435 20250327 143800 10579076975 16150 16190 16200 16150 1371
436 20250327 143700 10556916405 16190 16190 16190 16180 103
437 20250327 143600 10555249065 16180 16160 16180 16130 1854
438 20250327 143500 10525279615 16150 16170 16170 16140 305
439 20250327 143400 10520352345 16160 16150 16170 16150 384
440 20250327 143300 10514148265 16130 16170 16170 16130 294
441 20250327 143200 10509400515 16180 16170 16180 16150 636
442 20250327 143100 10499121835 16150 16160 16210 16150 1034
443 20250327 143000 10482409065 16160 16210 16210 16150 1304
444 20250327 142900 10461328935 16230 16220 16230 16220 145
445 20250327 142800 10458976085 16230 16130 16230 16100 529
446 20250327 142700 10450425605 16130 16180 16180 16130 159
447 20250327 142600 10447860145 16200 16180 16200 16100 2739
448 20250327 142500 10403702295 16180 16170 16180 16160 51
449 20250327 142400 10402877715 16160 16190 16210 16160 126
450 20250327 142300 10400837905 16160 16170 16170 16160 170
451 20250327 142200 10398090555 16160 16180 16190 16160 460
452 20250327 142100 10390653645 16180 16170 16190 16170 208
453 20250327 142000 10387288405 16170 16210 16220 16170 208
454 20250327 141900 10383919785 16210 16210 16220 16210 204
455 20250327 141800 10380612775 16200 16190 16210 16190 136
456 20250327 141700 10378409875 16200 16220 16220 16200 144
457 20250327 141600 10376076525 16220 16230 16230 16210 593
458 20250327 141500 10366461545 16230 16230 16230 16220 46
459 20250327 141400 10365715315 16220 16200 16240 16190 385
460 20250327 141300 10359473805 16190 16130 16190 16100 1080
461 20250327 141200 10342074635 16090 16130 16140 16090 2439
462 20250327 141100 10302782515 16130 16190 16190 16100 2178
463 20250327 141000 10267653615 16200 16200 16210 16200 229
464 20250327 140900 10263942545 16190 16210 16220 16160 2587
465 20250327 140800 10222061135 16210 16240 16260 16210 1217
466 20250327 140700 10202320295 16260 16260 16270 16240 183
467 20250327 140600 10199345735 16250 16280 16280 16250 579
468 20250327 140500 10189928915 16280 16280 16290 16260 187
469 20250327 140400 10186884945 16280 16290 16290 16280 250
470 20250327 140300 10182814465 16290 16280 16290 16280 1340
471 20250327 140200 10160996385 16280 16290 16290 16280 183
472 20250327 140100 10158015705 16280 16280 16290 16280 271
473 20250327 140000 10153601845 16270 16250 16270 16250 103
474 20250327 135900 10151927155 16260 16250 16260 16240 198
475 20250327 135800 10148710355 16250 16240 16270 16240 723
476 20250327 135700 10136960275 16250 16250 16250 16230 346
477 20250327 135600 10131338735 16250 16240 16250 16230 175
478 20250327 135500 10128497005 16250 16230 16250 16230 55
479 20250327 135400 10127603565 16220 16220 16240 16220 338
480 20250327 135300 10122121095 16240 16280 16290 16240 657
481 20250327 135200 10111437215 16280 16280 16290 16280 75
482 20250327 135100 10110215885 16290 16290 16300 16280 172
483 20250327 135000 10107414075 16280 16270 16280 16260 78
484 20250327 134900 10106144745 16280 16250 16280 16230 1034
485 20250327 134800 10089343435 16250 16250 16300 16250 1123
486 20250327 134700 10071062225 16250 16270 16270 16230 477
487 20250327 134600 10063312150 16270 16300 16310 16270 561
488 20250327 134500 10054176015 16310 16310 16310 16300 184
489 20250327 134400 10051175775 16310 16300 16310 16290 416
490 20250327 134300 10044392825 16290 16330 16330 16280 2338
491 20250327 134200 10006314265 16330 16300 16330 16300 276
492 20250327 134100 10001808435 16300 16290 16300 16290 92
493 20250327 134000 10000309715 16290 16280 16290 16270 181
494 20250327 133900 9997362795 16280 16300 16310 16280 1135
495 20250327 133800 9978874605 16310 16300 16310 16300 256
496 20250327 133700 9974700285 16305 16320 16330 16300 114
497 20250327 133600 9972840990 16330 16350 16350 16310 579
498 20250327 133500 9963385050 16350 16340 16350 16330 942
499 20250327 133400 9947988990 16340 16310 16340 16310 614
500 20250327 133300 9937960090 16310 16300 16310 16300 154
501 20250327 133200 9935448640 16300 16290 16310 16290 118
502 20250327 133100 9933525250 16280 16280 16280 16270 87
503 20250327 133000 9932108970 16280 16300 16300 16270 38
504 20250327 132900 9931490610 16300 16350 16350 16300 325
505 20250327 132800 9926187710 16350 16330 16350 16320 273
506 20250327 132700 9921728910 16330 16320 16340 16320 326
507 20250327 132600 9916406450 16320 16250 16320 16250 1059
508 20250327 132500 9899162490 16250 16240 16250 16230 252
509 20250327 132400 9895068290 16240 16230 16250 16220 79
510 20250327 132300 9893785620 16230 16260 16260 16230 401
511 20250327 132200 9887272320 16260 16250 16260 16250 83
512 20250327 132100 9885923550 16250 16230 16250 16210 195
513 20250327 132000 9882758950 16210 16250 16260 16210 565
514 20250327 131900 9873590270 16230 16260 16270 16230 1084
515 20250327 131800 9855975890 16260 16270 16270 16260 72
516 20250327 131700 9854805020 16260 16290 16290 16260 287
517 20250327 131600 9850133770 16290 16290 16290 16270 345
518 20250327 131500 9844515360 16290 16290 16290 16280 19
519 20250327 131400 9844205940 16280 16280 16290 16280 106
520 20250327 131300 9842479760 16270 16290 16290 16270 512
521 20250327 131200 9834144180 16300 16300 16300 16280 550
522 20250327 131100 9825184660 16300 16300 16300 16280 273
523 20250327 131000 9820735930 16310 16300 16310 16290 146
524 20250327 130900 9818356190 16300 16290 16300 16280 80
525 20250327 130800 9817053260 16290 16300 16300 16290 283
526 20250327 130700 9812441670 16310 16300 16310 16290 869
527 20250327 130600 9798271920 16310 16290 16310 16290 701
528 20250327 130500 9786850000 16240 16250 16300 16230 285
529 20250327 130400 9782210930 16250 16240 16260 16240 301
530 20250327 130300 9777322600 16250 16250 16250 16230 245
531 20250327 130200 9773343640 16240 16270 16270 16240 440
532 20250327 130100 9766194620 16270 16280 16290 16270 505
533 20250327 130000 9757975240 16280 16250 16280 16250 401
534 20250327 125900 9751451350 16250 16240 16250 16240 59
535 20250327 125800 9750492920 16250 16260 16270 16240 167
536 20250327 125700 9747779400 16270 16220 16270 16220 464
537 20250327 125600 9740250790 16230 16240 16240 16230 139
538 20250327 125500 9737994780 16250 16250 16260 16230 467
539 20250327 125400 9730410170 16240 16260 16280 16240 244
540 20250327 125300 9726443230 16250 16250 16260 16250 92
541 20250327 125200 9724948130 16250 16250 16260 16250 139
542 20250327 125100 9722688930 16250 16240 16260 16240 165
543 20250327 125000 9720008430 16240 16230 16240 16230 414
544 20250327 124900 9713288460 16230 16230 16240 16225 119
545 20250327 124800 9711356735 16230 16250 16260 16230 438
546 20250327 124700 9704242735 16250 16260 16270 16240 182
547 20250327 124600 9701285635 16260 16310 16330 16260 1038
548 20250327 124500 9684369715 16310 16310 16320 16300 293
549 20250327 124400 9679590555 16310 16300 16325 16300 1733
550 20250327 124300 9651329060 16290 16290 16290 16280 446
551 20250327 124200 9644064770 16290 16270 16290 16270 613
552 20250327 124100 9634084800 16270 16240 16270 16240 513
553 20250327 124000 9625748260 16250 16260 16260 16240 152
554 20250327 123900 9623278540 16260 16260 16270 16250 435
555 20250327 123800 9616206490 16260 16240 16260 16230 105
556 20250327 123700 9614501030 16240 16250 16250 16230 132
557 20250327 123600 9612358110 16250 16260 16260 16240 62
558 20250327 123500 9611350900 16260 16260 16260 16230 532
559 20250327 123400 9602706720 16250 16250 16270 16250 224
560 20250327 123300 9599065030 16260 16240 16260 16240 723
561 20250327 123200 9587314880 16250 16260 16260 16200 1991
562 20250327 123100 9555029810 16270 16260 16270 16240 667
563 20250327 123000 9544194730 16260 16270 16270 16260 271
564 20250327 122900 9539787070 16270 16270 16280 16240 897
565 20250327 122800 9525211360 16270 16280 16290 16250 686
566 20250327 122700 9514059360 16270 16280 16290 16270 233
567 20250327 122600 9510265010 16290 16270 16310 16270 529
568 20250327 122500 9501650630 16270 16280 16280 16260 2232
569 20250327 122400 9465323720 16280 16310 16310 16280 611
570 20250327 122300 9455367200 16310 16310 16320 16290 392
571 20250327 122200 9448976840 16310 16310 16320 16290 828
572 20250327 122100 9435485020 16310 16300 16310 16290 676
573 20250327 122000 9424469440 16300 16320 16320 16290 390
574 20250327 121900 9418114860 16290 16310 16320 16290 917
575 20250327 121800 9403163980 16310 16370 16370 16310 256
576 20250327 121700 9398981190 16370 16360 16370 16340 414
577 20250327 121600 9392211730 16360 16360 16380 16350 524
578 20250327 121500 9383637740 16360 16360 16360 16350 51
579 20250327 121400 9382803790 16350 16410 16410 16350 575
580 20250327 121300 9373387750 16410 16380 16430 16380 446
581 20250327 121200 9366065260 16370 16370 16370 16360 92
582 20250327 121100 9364559800 16380 16410 16410 16360 237
583 20250327 121000 9360680880 16390 16340 16390 16330 2220
584 20250327 120900 9324341790 16350 16320 16350 16280 1864
585 20250327 120800 9293954350 16320 16340 16340 16320 617
586 20250327 120700 9283877010 16350 16320 16350 16320 260
587 20250327 120600 9279629400 16340 16340 16350 16310 622
588 20250327 120500 9269476170 16350 16350 16360 16340 274
589 20250327 120400 9264995060 16360 16320 16360 16310 861
590 20250327 120300 9250938390 16310 16370 16370 16310 1434
591 20250327 120200 9227513230 16370 16370 16380 16360 89
592 20250327 120100 9226056620 16360 16360 16380 16360 437
593 20250327 120000 9218906140 16350 16350 16370 16350 305
594 20250327 115900 9213919340 16360 16380 16380 16350 226
595 20250327 115800 9210221240 16380 16380 16410 16370 956
596 20250327 115700 9194570480 16390 16420 16420 16390 391
597 20250327 115600 9188157440 16420 16420 16440 16410 303
598 20250327 115500 9183183560 16430 16440 16450 16430 298
599 20250327 115400 9178283250 16440 16440 16460 16420 263
600 20250327 115300 9173962310 16450 16440 16500 16430 339
601 20250327 115200 9168385230 16410 16440 16440 16410 1094
602 20250327 115100 9150420800 16440 16480 16500 16420 351
603 20250327 115000 9144644770 16490 16500 16500 16450 59
604 20250327 114900 9143672110 16440 16510 16510 16440 15
605 20250327 114800 9143425370 16490 16460 16520 16460 953
606 20250327 114700 9127708180 16460 16420 16460 16410 319
607 20250327 114600 9122467650 16420 16380 16420 16370 6385
608 20250327 114500 9017879480 16370 16390 16390 16370 684
609 20250327 114400 9006681170 16400 16420 16430 16390 271
610 20250327 114300 9002233780 16420 16410 16420 16370 713
611 20250327 114200 8990547080 16410 16400 16410 16350 1102
612 20250327 114100 8972523630 16410 16440 16440 16410 235
613 20250327 114000 8968666200 16450 16510 16510 16450 685
614 20250327 113900 8957388780 16500 16510 16540 16500 794
615 20250327 113800 8944275950 16510 16510 16510 16500 1678
616 20250327 113700 8916583350 16500 16490 16500 16470 216
617 20250327 113600 8913020660 16500 16480 16500 16470 2678
618 20250327 113500 8868866780 16470 16440 16470 16440 181
619 20250327 113400 8865889530 16440 16420 16490 16420 700
620 20250327 113300 8854366060 16450 16410 16460 16400 397
621 20250327 113200 8847836910 16430 16400 16430 16390 1945
622 20250327 113100 8815956690 16390 16400 16410 16380 1066
623 20250327 113000 8798473430 16400 16410 16420 16400 455
624 20250327 112900 8791005030 16410 16420 16420 16400 182
625 20250327 112800 8788017360 16420 16420 16430 16410 365
626 20250327 112700 8782027100 16420 16440 16440 16420 864
627 20250327 112600 8767833590 16440 16445 16470 16440 376
628 20250327 112500 8761648320 16440 16470 16470 16430 1280
629 20250327 112400 8740608070 16470 16500 16520 16470 516
630 20250327 112300 8732096940 16500 16510 16510 16430 862
631 20250327 112200 8717900220 16510 16470 16540 16470 1614
632 20250327 112100 8691241690 16480 16440 16480 16430 1192
633 20250327 112000 8671626700 16440 16440 16450 16430 591
634 20250327 111900 8661908790 16430 16430 16460 16430 468
635 20250327 111800 8654213490 16450 16360 16450 16360 1207
636 20250327 111700 8634421045 16350 16360 16370 16350 816
637 20250327 111600 8621075090 16360 16370 16370 16310 1411
638 20250327 111500 8598007410 16340 16310 16370 16310 1004
639 20250327 111400 8581609080 16320 16360 16400 16300 1074
640 20250327 111300 8564055180 16380 16420 16420 16310 1233
641 20250327 111200 8543855820 16450 16500 16500 16430 2432
642 20250327 111100 8503843350 16500 16470 16500 16450 867
643 20250327 111000 8489551520 16480 16480 16550 16480 721
644 20250327 110900 8477644870 16480 16450 16500 16450 417
645 20250327 110800 8470776800 16460 16450 16460 16400 1055
646 20250327 110700 8453429810 16450 16500 16550 16450 999
647 20250327 110600 8436972760 16490 16460 16550 16460 728
648 20250327 110500 8424963970 16450 16520 16530 16450 952
649 20250327 110400 8409265490 16520 16550 16550 16520 1822
650 20250327 110300 8379142625 16550 16560 16620 16550 1242
651 20250327 110200 8358563085 16560 16560 16580 16530 2045
652 20250327 110100 8324700725 16555 16600 16610 16470 1508
653 20250327 110000 8299747875 16620 16700 16700 16620 3881
654 20250327 105900 8235136890 16700 16780 16780 16690 3795
655 20250327 105800 8171564220 16780 16600 16780 16600 5656
656 20250327 105700 8077240910 16590 16450 16640 16450 7096
657 20250327 105600 7959733390 16450 16390 16500 16360 3348
658 20250327 105500 7904692810 16360 16250 16380 16200 3363
659 20250327 105400 7849997030 16220 16220 16290 16210 5134
660 20250327 105300 7766632400 16230 16350 16350 16230 8338
661 20250327 105200 7630772950 16330 16390 16400 16290 4420
662 20250327 105100 7558506250 16370 16460 16460 16360 6226
663 20250327 105000 7456374320 16470 16540 16540 16390 2755
664 20250327 104900 7411074590 16520 16600 16610 16500 1793
665 20250327 104800 7381398250 16610 16540 16610 16420 5162
666 20250327 104700 7296061230 16500 16550 16590 16450 5741
667 20250327 104600 7201242090 16550 16630 16670 16540 5892
668 20250327 104500 7103614855 16630 16800 16830 16540 9335
669 20250327 104400 6947703685 16800 16850 16870 16800 3568
670 20250327 104300 6887620955 16840 16890 16895 16780 4232
671 20250327 104200 6816361825 16900 16890 16900 16780 7235
672 20250327 104100 6694613825 16850 16850 16930 16810 9832
673 20250327 104000 6528711705 16820 16690 16890 16690 14700
674 20250327 103900 6281593975 16720 16760 16770 16650 2862
675 20250327 103800 6233728345 16770 16620 16770 16590 9851
676 20250327 103700 6069353735 16620 16570 16670 16560 5388
677 20250327 103600 5979698185 16640 16650 16700 16340 16177
678 20250327 103500 5712058215 16650 16780 16780 16650 8769
679 20250327 103400 5565504825 16780 16760 16790 16750 8379
680 20250327 103300 5424959755 16760 16795 16820 16710 10669
681 20250327 103200 5246190170 16795 16620 16800 16620 20885
682 20250327 103100 4896448310 16630 16540 16630 16540 7612
683 20250327 103000 4770202820 16550 16530 16560 16530 5435
684 20250327 102900 4680274260 16540 16370 16560 16370 26589
685 20250327 102800 4242639010 16360 16340 16390 16300 12234
686 20250327 102700 4042584180 16340 16360 16360 16310 1387
687 20250327 102600 4019920320 16360 16310 16360 16310 2213
688 20250327 102500 3983723720 16320 16370 16370 16320 3908
689 20250327 102400 3919766860 16380 16380 16380 16380 0
690 20250327 102300 3919766860 16380 16290 16380 16290 8751
691 20250327 102200 3776487690 16320 16290 16320 16240 526
692 20250327 102100 3767920690 16330 16290 16330 16230 2309
693 20250327 102000 3730338875 16300 16370 16370 16300 2568
694 20250327 101900 3688364265 16370 16340 16370 16340 4467
695 20250327 101800 3615314370 16350 16300 16355 16260 2229
696 20250327 101700 3578938935 16300 16340 16360 16300 4588
697 20250327 101600 3503993505 16340 16290 16370 16290 4137
698 20250327 101500 3436358505 16280 16210 16320 16210 4126
699 20250327 101400 3369157025 16210 16240 16280 16210 3972
700 20250327 101300 3304595245 16250 16250 16260 16190 4586
701 20250327 101200 3230095795 16250 16240 16310 16220 14273
702 20250327 101100 2997720315 16240 16180 16240 16120 5657
703 20250327 101000 2906027575 16180 16200 16200 16180 1185
704 20250327 100900 2886841475 16200 16150 16210 16150 3474
705 20250327 100800 2830581725 16170 16190 16200 16150 1808
706 20250327 100700 2801317165 16190 16190 16200 16180 1148
707 20250327 100600 2782728865 16200 16170 16200 16110 4114
708 20250327 100500 2716193775 16170 16110 16200 16110 4187
709 20250327 100400 2648474225 16140 16150 16180 16130 2007
710 20250327 100300 2616050675 16160 16110 16180 16110 4398
711 20250327 100200 2544975115 16110 16030 16110 16010 2964
712 20250327 100100 2497426955 16030 16150 16170 16030 5006
713 20250327 100000 2416890485 16150 16160 16210 16150 2550
714 20250327 095900 2375647165 16160 16200 16210 16150 4939
715 20250327 095800 2295768735 16220 16230 16230 16190 3044
716 20250327 095700 2246447135 16220 16150 16240 16140 6487
717 20250327 095600 2141416275 16190 16140 16200 16130 4472
718 20250327 095500 2069123570 16140 16155 16210 16140 4829
719 20250327 095400 1991007915 16155 16220 16250 16140 7829
720 20250327 095300 1864221215 16220 16120 16220 16100 6331
721 20250327 095200 1761893315 16120 16080 16140 16070 4799
722 20250327 095100 1684659935 16090 15980 16160 15950 11745
723 20250327 095000 1495980125 15960 15880 16020 15870 20279
724 20250327 094900 1172349245 15850 15830 15870 15810 2535
725 20250327 094800 1132196695 15830 15810 15860 15800 2502
726 20250327 094700 1092621815 15810 15780 15850 15720 2420
727 20250327 094600 1054402040 15780 15880 15900 15770 4430
728 20250327 094500 984197620 15880 15810 15880 15810 3143
729 20250327 094400 934396475 15810 15780 15840 15710 6292
730 20250327 094300 834973895 15780 15700 15790 15680 4882
731 20250327 094200 758146670 15700 15590 15700 15590 7432
732 20250327 094100 641853950 15590 15540 15590 15540 1151
733 20250327 094000 623940640 15530 15560 15560 15500 438
734 20250327 093900 617133430 15560 15550 15560 15500 1968
735 20250327 093800 586528960 15550 15540 15560 15500 1232
736 20250327 093700 567384300 15530 15400 15530 15400 7171
737 20250327 093600 456375270 15400 15400 15410 15340 2195
738 20250327 093500 422588460 15400 15410 15410 15350 348
739 20250327 093400 417229120 15420 15400 15420 15400 1521
740 20250327 093300 393779840 15410 15410 15420 15410 333
741 20250327 093200 388646640 15400 15300 15400 15290 3511
742 20250327 093100 334703500 15340 15340 15340 15340 30
743 20250327 093000 334243300 15340 15300 15340 15300 71
744 20250327 092900 333156520 15360 15290 15360 15280 330
745 20250327 092800 328104970 15300 15340 15340 15290 1098
746 20250327 092700 311299360 15370 15350 15370 15340 371
747 20250327 092600 305604580 15350 15360 15360 15350 2
748 20250327 092500 305573870 15300 15330 15390 15300 227
749 20250327 092400 302093490 15380 15310 15380 15280 763
750 20250327 092300 290423210 15380 15400 15400 15310 1302
751 20250327 092200 270394260 15400 15320 15400 15310 1204
752 20250327 092100 251905420 15290 15320 15320 15260 404
753 20250327 092000 245722570 15260 15320 15340 15260 1600
754 20250327 091900 221209630 15310 15150 15310 15150 1047
755 20250327 091800 205263200 15110 15170 15170 15110 105
756 20250327 091700 203674970 15170 15150 15170 15110 804
757 20250327 091600 191496320 15140 15100 15150 15030 2469
758 20250327 091500 154249680 15100 15080 15110 15080 581
759 20250327 091400 145480790 15040 15040 15100 15040 609
760 20250327 091300 136312540 15040 14980 15040 14940 748
761 20250327 091200 125102680 14970 14870 14970 14870 560
762 20250327 091100 116753780 14870 14860 14870 14860 10
763 20250327 091000 116605090 14870 14860 14870 14860 18
764 20250327 090900 116337440 14800 14810 14810 14800 666
765 20250327 090800 106479170 14800 14960 14980 14800 402
766 20250327 090700 100511820 14770 14750 14800 14750 324
767 20250327 090600 95724870 14730 14710 14730 14710 91
768 20250327 090500 94385940 14670 14670 14670 14650 2852
769 20250327 090400 52550700 14670 14680 14680 14670 1392
770 20250327 090300 32125750 14670 14720 14720 14660 1094
771 20250327 090200 16047100 14730 14690 14730 14680 195
772 20250327 090100 13177060 14660 14870 14870 14660 396
773 20250327 090000 7343310 14880 14900 14910 14880 493

773
475960/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,215100,3306629620,16030,16030,16030,16030,2960
20250328,215000,3306629620,16030,16030,16030,16030,0
20250328,214900,3306629620,16030,16030,16030,16030,0
20250328,214800,3306629620,16030,16030,16030,16030,0
20250328,214700,3306629620,16030,16030,16030,16030,0
20250328,214600,3306629620,16030,16030,16030,16030,0
20250328,214500,3306629620,16030,16030,16030,16030,0
20250328,214400,3306629620,16030,16030,16030,16030,0
20250328,214300,3306629620,16030,16030,16030,16030,0
20250328,214200,3306629620,16030,16030,16030,16030,0
20250328,214100,3306629620,16030,16030,16030,16030,0
20250328,214000,3306629620,16030,16030,16030,16030,0
20250328,213900,3306629620,16030,16030,16030,16030,0
20250328,213800,3306629620,16030,16030,16030,16030,0
20250328,213700,3306629620,16030,16030,16030,16030,0
20250328,213600,3306629620,16030,16030,16030,16030,0
20250328,213500,3306629620,16030,16030,16030,16030,0
20250328,213400,3306629620,16030,16030,16030,16030,0
20250328,213300,3306629620,16030,16030,16030,16030,0
20250328,213200,3306629620,16030,16030,16030,16030,0
20250328,213100,3306629620,16030,16030,16030,16030,0
20250328,213000,3306629620,16030,16030,16030,16030,0
20250328,212900,3306629620,16030,16030,16030,16030,0
20250328,212800,3306629620,16030,16030,16030,16030,0
20250328,212700,3306629620,16030,16030,16030,16030,0
20250328,212600,3306629620,16030,16030,16030,16030,0
20250328,212500,3306629620,16030,16030,16030,16030,0
20250328,212400,3306629620,16030,16030,16030,16030,0
20250328,212300,3306629620,16030,16030,16030,16030,0
20250328,212200,3306629620,16030,16030,16030,16030,0
20250328,212100,3306629620,16030,16030,16030,16030,2960
20250328,212000,3306629620,16030,16030,16030,16030,0
20250328,211900,3306629620,16030,16030,16030,16030,0
20250328,211800,3306629620,16030,16030,16030,16030,0
20250328,211700,3306629620,16030,16030,16030,16030,0
20250328,211600,3306629620,16030,16030,16030,16030,0
20250328,211500,3306629620,16030,16030,16030,16030,0
20250328,211400,3306629620,16030,16030,16030,16030,0
20250328,211300,3306629620,16030,16030,16030,16030,0
20250328,211200,3306629620,16030,16030,16030,16030,0
20250328,211100,3306629620,16030,16030,16030,16030,0
20250328,211000,3306629620,16030,16030,16030,16030,0
20250328,210900,3306629620,16030,16030,16030,16030,0
20250328,210800,3306629620,16030,16030,16030,16030,0
20250328,210700,3306629620,16030,16030,16030,16030,0
20250328,210600,3306629620,16030,16030,16030,16030,0
20250328,210500,3306629620,16030,16030,16030,16030,0
20250328,210400,3306629620,16030,16030,16030,16030,0
20250328,210300,3306629620,16030,16030,16030,16030,0
20250328,210200,3306629620,16030,16030,16030,16030,0
20250328,210100,3306629620,16030,16030,16030,16030,0
20250328,210000,3306629620,16030,16030,16030,16030,0
20250328,205900,3306629620,16030,16030,16030,16030,0
20250328,205800,3306629620,16030,16030,16030,16030,0
20250328,205700,3306629620,16030,16030,16030,16030,0
20250328,205600,3306629620,16030,16030,16030,16030,0
20250328,205500,3306629620,16030,16030,16030,16030,0
20250328,205400,3306629620,16030,16030,16030,16030,0
20250328,205300,3306629620,16030,16030,16030,16030,0
20250328,205200,3306629620,16030,16030,16030,16030,0
20250328,205100,3306629620,16030,16030,16030,16030,2960
20250328,205000,3306629620,16030,16030,16030,16030,0
20250328,204900,3306629620,16030,16030,16030,16030,0
20250328,204800,3306629620,16030,16030,16030,16030,0
20250328,204700,3306629620,16030,16030,16030,16030,0
20250328,204600,3306629620,16030,16030,16030,16030,0
20250328,204500,3306629620,16030,16030,16030,16030,0
20250328,204400,3306629620,16030,16030,16030,16030,0
20250328,204300,3306629620,16030,16030,16030,16030,0
20250328,204200,3306629620,16030,16030,16030,16030,0
20250328,204100,3306629620,16030,16030,16030,16030,0
20250328,204000,3306629620,16030,16030,16030,16030,0
20250328,203900,3306629620,16030,16030,16030,16030,0
20250328,203800,3306629620,16030,16030,16030,16030,0
20250328,203700,3306629620,16030,16030,16030,16030,0
20250328,203600,3306629620,16030,16030,16030,16030,0
20250328,203500,3306629620,16030,16030,16030,16030,0
20250328,203400,3306629620,16030,16030,16030,16030,0
20250328,203300,3306629620,16030,16030,16030,16030,0
20250328,203200,3306629620,16030,16030,16030,16030,0
20250328,203100,3306629620,16030,16030,16030,16030,0
20250328,203000,3306629620,16030,16030,16030,16030,0
20250328,202900,3306629620,16030,16030,16030,16030,0
20250328,202800,3306629620,16030,16030,16030,16030,0
20250328,202700,3306629620,16030,16030,16030,16030,0
20250328,202600,3306629620,16030,16030,16030,16030,0
20250328,202500,3306629620,16030,16030,16030,16030,0
20250328,202400,3306629620,16030,16030,16030,16030,0
20250328,202300,3306629620,16030,16030,16030,16030,0
20250328,202200,3306629620,16030,16030,16030,16030,0
20250328,202100,3306629620,16030,16030,16030,16030,2960
20250328,202000,3306629620,16030,16030,16030,16030,0
20250328,201900,3306629620,16030,16030,16030,16030,0
20250328,201800,3306629620,16030,16030,16030,16030,0
20250328,201700,3306629620,16030,16030,16030,16030,0
20250328,201600,3306629620,16030,16030,16030,16030,0
20250328,201500,3306629620,16030,16030,16030,16030,0
20250328,201400,3306629620,16030,16030,16030,16030,0
20250328,201300,3306629620,16030,16030,16030,16030,0
20250328,201200,3306629620,16030,16030,16030,16030,0
20250328,201100,3306629620,16030,16030,16030,16030,0
20250328,201000,3306629620,16030,16030,16030,16030,0
20250328,200900,3306629620,16030,16030,16030,16030,0
20250328,200800,3306629620,16030,16030,16030,16030,0
20250328,200700,3306629620,16030,16030,16030,16030,0
20250328,200600,3306629620,16030,16030,16030,16030,0
20250328,200500,3306629620,16030,16030,16030,16030,0
20250328,200400,3306629620,16030,16030,16030,16030,0
20250328,200300,3306629620,16030,16030,16030,16030,0
20250328,200200,3306629620,16030,16030,16030,16030,0
20250328,200100,3306629620,16030,16030,16030,16030,0
20250328,200000,3306629620,16030,16030,16030,16030,0
20250328,195900,3306629620,16030,16030,16030,16030,0
20250328,195800,3306629620,16030,16030,16030,16030,0
20250328,195700,3306629620,16030,16030,16030,16030,0
20250328,195600,3306629620,16030,16030,16030,16030,0
20250328,195500,3306629620,16030,16030,16030,16030,0
20250328,195400,3306629620,16030,16030,16030,16030,0
20250328,195300,3306629620,16030,16030,16030,16030,0
20250328,195200,3306629620,16030,16030,16030,16030,0
20250328,195100,3306629620,16030,16030,16030,16030,2960
20250328,195000,3306629620,16030,16030,16030,16030,0
20250328,194900,3306629620,16030,16030,16030,16030,0
20250328,194800,3306629620,16030,16030,16030,16030,0
20250328,194700,3306629620,16030,16030,16030,16030,0
20250328,194600,3306629620,16030,16030,16030,16030,0
20250328,194500,3306629620,16030,16030,16030,16030,0
20250328,194400,3306629620,16030,16030,16030,16030,0
20250328,194300,3306629620,16030,16030,16030,16030,0
20250328,194200,3306629620,16030,16030,16030,16030,0
20250328,194100,3306629620,16030,16030,16030,16030,0
20250328,194000,3306629620,16030,16030,16030,16030,0
20250328,193900,3306629620,16030,16030,16030,16030,0
20250328,193800,3306629620,16030,16030,16030,16030,0
20250328,193700,3306629620,16030,16030,16030,16030,0
20250328,193600,3306629620,16030,16030,16030,16030,0
20250328,193500,3306629620,16030,16030,16030,16030,0
20250328,193400,3306629620,16030,16030,16030,16030,0
20250328,193300,3306629620,16030,16030,16030,16030,0
20250328,193200,3306629620,16030,16030,16030,16030,0
20250328,193100,3306629620,16030,16030,16030,16030,0
20250328,193000,3306629620,16030,16030,16030,16030,0
20250328,192900,3306629620,16030,16030,16030,16030,0
20250328,192800,3306629620,16030,16030,16030,16030,0
20250328,192700,3306629620,16030,16030,16030,16030,0
20250328,192600,3306629620,16030,16030,16030,16030,0
20250328,192500,3306629620,16030,16030,16030,16030,0
20250328,192400,3306629620,16030,16030,16030,16030,0
20250328,192300,3306629620,16030,16030,16030,16030,0
20250328,192200,3306629620,16030,16030,16030,16030,0
20250328,192100,3306629620,16030,16030,16030,16030,2960
20250328,192000,3306629620,16030,16030,16030,16030,0
20250328,191900,3306629620,16030,16030,16030,16030,0
20250328,191800,3306629620,16030,16030,16030,16030,0
20250328,191700,3306629620,16030,16030,16030,16030,0
20250328,191600,3306629620,16030,16030,16030,16030,0
20250328,191500,3306629620,16030,16030,16030,16030,0
20250328,191400,3306629620,16030,16030,16030,16030,0
20250328,191300,3306629620,16030,16030,16030,16030,0
20250328,191200,3306629620,16030,16030,16030,16030,0
20250328,191100,3306629620,16030,16030,16030,16030,0
20250328,191000,3306629620,16030,16030,16030,16030,0
20250328,190900,3306629620,16030,16030,16030,16030,0
20250328,190800,3306629620,16030,16030,16030,16030,0
20250328,190700,3306629620,16030,16030,16030,16030,0
20250328,190600,3306629620,16030,16030,16030,16030,0
20250328,190500,3306629620,16030,16030,16030,16030,0
20250328,190400,3306629620,16030,16030,16030,16030,0
20250328,190300,3306629620,16030,16030,16030,16030,0
20250328,190200,3306629620,16030,16030,16030,16030,0
20250328,190100,3306629620,16030,16030,16030,16030,0
20250328,190000,3306629620,16030,16030,16030,16030,0
20250328,185900,3306629620,16030,16030,16030,16030,0
20250328,185800,3306629620,16030,16030,16030,16030,0
20250328,185700,3306629620,16030,16030,16030,16030,0
20250328,185600,3306629620,16030,16030,16030,16030,0
20250328,185500,3306629620,16030,16030,16030,16030,0
20250328,185400,3306629620,16030,16030,16030,16030,0
20250328,185300,3306629620,16030,16030,16030,16030,0
20250328,185200,3306629620,16030,16030,16030,16030,0
20250328,185100,3306629620,16030,16030,16030,16030,2960
20250328,185000,3306629620,16030,16030,16030,16030,0
20250328,184900,3306629620,16030,16030,16030,16030,0
20250328,184800,3306629620,16030,16030,16030,16030,0
20250328,184700,3306629620,16030,16030,16030,16030,0
20250328,184600,3306629620,16030,16030,16030,16030,0
20250328,184500,3306629620,16030,16030,16030,16030,0
20250328,184400,3306629620,16030,16030,16030,16030,0
20250328,184300,3306629620,16030,16030,16030,16030,0
20250328,184200,3306629620,16030,16030,16030,16030,0
20250328,184100,3306629620,16030,16030,16030,16030,0
20250328,184000,3306629620,16030,16030,16030,16030,0
20250328,183900,3306629620,16030,16030,16030,16030,0
20250328,183800,3306629620,16030,16030,16030,16030,0
20250328,183700,3306629620,16030,16030,16030,16030,0
20250328,183600,3306629620,16030,16030,16030,16030,0
20250328,183500,3306629620,16030,16030,16030,16030,0
20250328,183400,3306629620,16030,16030,16030,16030,0
20250328,183300,3306629620,16030,16030,16030,16030,0
20250328,183200,3306629620,16030,16030,16030,16030,0
20250328,183100,3306629620,16030,16030,16030,16030,0
20250328,183000,3306629620,16030,16030,16030,16030,0
20250328,182900,3306629620,16030,16030,16030,16030,0
20250328,182800,3306629620,16030,16030,16030,16030,0
20250328,182700,3306629620,16030,16030,16030,16030,0
20250328,182600,3306629620,16030,16030,16030,16030,0
20250328,182500,3306629620,16030,16030,16030,16030,0
20250328,182400,3306629620,16030,16030,16030,16030,0
20250328,182300,3306629620,16030,16030,16030,16030,0
20250328,182200,3306629620,16030,16030,16030,16030,0
20250328,182100,3306629620,16030,16030,16030,16030,2960
20250328,182000,3306629620,16030,16030,16030,16030,0
20250328,181900,3306629620,16030,16030,16030,16030,0
20250328,181800,3306629620,16030,16030,16030,16030,0
20250328,181700,3306629620,16030,16030,16030,16030,0
20250328,181600,3306629620,16030,16030,16030,16030,0
20250328,181500,3306629620,16030,16030,16030,16030,0
20250328,181400,3306629620,16030,16030,16030,16030,0
20250328,181300,3306629620,16030,16030,16030,16030,0
20250328,181200,3306629620,16030,16030,16030,16030,0
20250328,181100,3306629620,16030,16030,16030,16030,0
20250328,181000,3306629620,16030,16030,16030,16030,0
20250328,180900,3306629620,16030,16030,16030,16030,0
20250328,180800,3306629620,16030,16030,16030,16030,0
20250328,180700,3306629620,16030,16030,16030,16030,0
20250328,180600,3306629620,16030,16030,16030,16030,0
20250328,180500,3306629620,16030,16030,16030,16030,0
20250328,180400,3306629620,16030,16030,16030,16030,0
20250328,180300,3306629620,16030,16030,16030,16030,0
20250328,180200,3306629620,16030,16030,16030,16030,0
20250328,180100,3306629620,16030,16030,16030,16030,0
20250328,180000,3306629620,16030,16030,16030,16030,0
20250328,175900,3306629620,16030,16030,16030,16030,0
20250328,175800,3306629620,16030,16030,16030,16030,0
20250328,175700,3306629620,16030,16030,16030,16030,0
20250328,175600,3306629620,16030,16030,16030,16030,0
20250328,175500,3306629620,16030,16030,16030,16030,0
20250328,175400,3306629620,16030,16030,16030,16030,0
20250328,175300,3306629620,16030,16030,16030,16030,0
20250328,175200,3306629620,16030,16030,16030,16030,0
20250328,175100,3306629620,16030,16030,16030,16030,2960
20250328,175000,3306629620,16030,16030,16030,16030,0
20250328,174900,3306629620,16030,16030,16030,16030,0
20250328,174800,3306629620,16030,16030,16030,16030,0
20250328,174700,3306629620,16030,16030,16030,16030,0
20250328,174600,3306629620,16030,16030,16030,16030,0
20250328,174500,3306629620,16030,16030,16030,16030,0
20250328,174400,3306629620,16030,16030,16030,16030,0
20250328,174300,3306629620,16030,16030,16030,16030,0
20250328,174200,3306629620,16030,16030,16030,16030,0
20250328,174100,3306629620,16030,16030,16030,16030,0
20250328,174000,3306629620,16030,16030,16030,16030,0
20250328,173900,3306629620,16030,16030,16030,16030,0
20250328,173800,3306629620,16030,16030,16030,16030,0
20250328,173700,3306629620,16030,16030,16030,16030,0
20250328,173600,3306629620,16030,16030,16030,16030,0
20250328,173500,3306629620,16030,16030,16030,16030,0
20250328,173400,3306629620,16030,16030,16030,16030,0
20250328,173300,3306629620,16030,16030,16030,16030,0
20250328,173200,3306629620,16030,16030,16030,16030,0
20250328,173100,3306629620,16030,16030,16030,16030,0
20250328,173000,3306629620,16030,16030,16030,16030,0
20250328,172900,3306629620,16030,16030,16030,16030,0
20250328,172800,3306629620,16030,16030,16030,16030,0
20250328,172700,3306629620,16030,16030,16030,16030,0
20250328,172600,3306629620,16030,16030,16030,16030,0
20250328,172500,3306629620,16030,16030,16030,16030,0
20250328,172400,3306629620,16030,16030,16030,16030,0
20250328,172300,3306629620,16030,16030,16030,16030,0
20250328,172200,3306629620,16030,16030,16030,16030,0
20250328,172100,3306629620,16030,16030,16030,16030,2960
20250328,172000,3306629620,16030,16030,16030,16030,0
20250328,171900,3306629620,16030,16030,16030,16030,0
20250328,171800,3306629620,16030,16030,16030,16030,0
20250328,171700,3306629620,16030,16030,16030,16030,0
20250328,171600,3306629620,16030,16030,16030,16030,0
20250328,171500,3306629620,16030,16030,16030,16030,0
20250328,171400,3306629620,16030,16030,16030,16030,0
20250328,171300,3306629620,16030,16030,16030,16030,0
20250328,171200,3306629620,16030,16030,16030,16030,0
20250328,171100,3306629620,16030,16030,16030,16030,0
20250328,171000,3306629620,16030,16030,16030,16030,0
20250328,170900,3306629620,16030,16030,16030,16030,0
20250328,170800,3306629620,16030,16030,16030,16030,0
20250328,170700,3306629620,16030,16030,16030,16030,0
20250328,170600,3306629620,16030,16030,16030,16030,0
20250328,170500,3306629620,16030,16030,16030,16030,0
20250328,170400,3306629620,16030,16030,16030,16030,0
20250328,170300,3306629620,16030,16030,16030,16030,0
20250328,170200,3306629620,16030,16030,16030,16030,0
20250328,170100,3306629620,16030,16030,16030,16030,0
20250328,170000,3306629620,16030,16030,16030,16030,0
20250328,165900,3306629620,16030,16030,16030,16030,0
20250328,165800,3306629620,16030,16030,16030,16030,0
20250328,165700,3306629620,16030,16030,16030,16030,0
20250328,165600,3306629620,16030,16030,16030,16030,0
20250328,165500,3306629620,16030,16030,16030,16030,0
20250328,165400,3306629620,16030,16030,16030,16030,0
20250328,165300,3306629620,16030,16030,16030,16030,0
20250328,165200,3306629620,16030,16030,16030,16030,0
20250328,165100,3306629620,16030,16030,16030,16030,2960
20250328,165000,3306629620,16030,16030,16030,16030,0
20250328,164900,3306629620,16030,16030,16030,16030,0
20250328,164800,3306629620,16030,16030,16030,16030,0
20250328,164700,3306629620,16030,16030,16030,16030,0
20250328,164600,3306629620,16030,16030,16030,16030,0
20250328,164500,3306629620,16030,16030,16030,16030,0
20250328,164400,3306629620,16030,16030,16030,16030,0
20250328,164300,3306629620,16030,16030,16030,16030,0
20250328,164200,3306629620,16030,16030,16030,16030,0
20250328,164100,3306629620,16030,16030,16030,16030,0
20250328,164000,3306629620,16030,16030,16030,16030,0
20250328,163900,3306629620,16030,16030,16030,16030,0
20250328,163800,3306629620,16030,16030,16030,16030,0
20250328,163700,3306629620,16030,16030,16030,16030,0
20250328,163600,3306629620,16030,16030,16030,16030,0
20250328,163500,3306629620,16030,16030,16030,16030,0
20250328,163400,3306629620,16030,16030,16030,16030,0
20250328,163300,3306629620,16030,16030,16030,16030,0
20250328,163200,3306629620,16030,16030,16030,16030,0
20250328,163100,3306629620,16030,16030,16030,16030,0
20250328,163000,3306629620,16030,16030,16030,16030,0
20250328,162900,3306629620,16030,16030,16030,16030,0
20250328,162800,3306629620,16030,16030,16030,16030,0
20250328,162700,3306629620,16030,16030,16030,16030,0
20250328,162600,3306629620,16030,16030,16030,16030,0
20250328,162500,3306629620,16030,16030,16030,16030,0
20250328,162400,3306629620,16030,16030,16030,16030,0
20250328,162300,3306629620,16030,16030,16030,16030,0
20250328,162200,3306629620,16030,16030,16030,16030,0
20250328,162100,3306629620,16030,16030,16030,16030,2960
20250328,162000,3306629620,16030,16030,16030,16030,0
20250328,161900,3306629620,16030,16030,16030,16030,0
20250328,161800,3306629620,16030,16030,16030,16030,0
20250328,161700,3306629620,16030,16030,16030,16030,0
20250328,161600,3306629620,16030,16030,16030,16030,0
20250328,161500,3306629620,16030,16030,16030,16030,0
20250328,161400,3306629620,16030,16030,16030,16030,0
20250328,161300,3306629620,16030,16030,16030,16030,0
20250328,161200,3306629620,16030,16030,16030,16030,0
20250328,161100,3306629620,16030,16030,16030,16030,0
20250328,161000,3306629620,16030,16030,16030,16030,0
20250328,160900,3306629620,16030,16030,16030,16030,0
20250328,160800,3306629620,16030,16030,16030,16030,0
20250328,160700,3306629620,16030,16030,16030,16030,0
20250328,160600,3306629620,16030,16030,16030,16030,0
20250328,160500,3306629620,16030,16030,16030,16030,0
20250328,160400,3306629620,16030,16030,16030,16030,0
20250328,160300,3306629620,16030,16030,16030,16030,0
20250328,160200,3306629620,16030,16030,16030,16030,0
20250328,160100,3306629620,16030,16030,16030,16030,0
20250328,160000,3306629620,16030,16030,16030,16030,0
20250328,155900,3306629620,16030,16030,16030,16030,0
20250328,155800,3306629620,16030,16030,16030,16030,0
20250328,155700,3306629620,16030,16030,16030,16030,0
20250328,155600,3306629620,16030,16030,16030,16030,0
20250328,155500,3306629620,16030,16030,16030,16030,0
20250328,155400,3306629620,16030,16030,16030,16030,0
20250328,155300,3306629620,16030,16030,16030,16030,0
20250328,155200,3306629620,16030,16030,16030,16030,0
20250328,155100,3306629620,16030,16030,16030,16030,2960
20250328,155000,3306629620,16030,16030,16030,16030,0
20250328,154900,3306629620,16030,16030,16030,16030,0
20250328,154800,3306629620,16030,16030,16030,16030,0
20250328,154700,3306629620,16030,16030,16030,16030,0
20250328,154600,3306629620,16030,16030,16030,16030,0
20250328,154500,3306629620,16030,16030,16030,16030,0
20250328,154400,3306629620,16030,16030,16030,16030,0
20250328,154300,3306629620,16030,16030,16030,16030,0
20250328,154200,3306629620,16030,16030,16030,16030,0
20250328,154100,3306629620,16030,16030,16030,16030,0
20250328,154000,3306629620,16030,16030,16030,16030,0
20250328,153900,3306629620,16030,16030,16030,16030,0
20250328,153800,3306629620,16030,16030,16030,16030,0
20250328,153700,3306629620,16030,16030,16030,16030,0
20250328,153600,3306629620,16030,16030,16030,16030,0
20250328,153500,3306629620,16030,16030,16030,16030,0
20250328,153400,3306629620,16030,16030,16030,16030,0
20250328,153300,3306629620,16030,16030,16030,16030,0
20250328,153200,3306629620,16030,16030,16030,16030,0
20250328,153100,3306629620,16030,16030,16030,16030,0
20250328,153000,3306629620,16030,16030,16030,16030,2960
20250328,152900,3259180820,16070,16070,16070,16070,0
20250328,152800,3259180820,16070,16070,16070,16070,0
20250328,152700,3259180820,16070,16070,16070,16070,0
20250328,152600,3259180820,16070,16070,16070,16070,0
20250328,152500,3259180820,16070,16070,16070,16070,0
20250328,152400,3259180820,16070,16070,16070,16070,0
20250328,152300,3259180820,16070,16070,16070,16070,0
20250328,152200,3259180820,16070,16070,16070,16070,0
20250328,152100,3259180820,16070,16070,16070,16070,0
20250328,152000,3259180820,16070,16070,16070,16070,0
20250328,151900,3259180820,16070,16050,16070,16030,657
20250328,151800,3248625830,16050,16020,16050,16020,333
20250328,151700,3243287530,16000,16000,16000,15990,3365
20250328,151600,3189449080,16000,16020,16020,16000,1867
20250328,151500,3159563210,16020,16050,16050,16020,779
20250328,151400,3147073880,16040,16050,16050,16040,123
20250328,151300,3145100810,16040,16050,16050,16040,203
20250328,151200,3141843540,16050,16060,16060,16050,135
20250328,151100,3139676620,16050,16060,16070,16050,120
20250328,151000,3137749240,16060,16060,16060,16060,21
20250328,150900,3137411980,16070,16070,16070,16070,0
20250328,150800,3137411980,16070,16060,16070,16060,16
20250328,150700,3137155010,16050,16050,16050,16040,315
20250328,150600,3132102260,16050,16040,16050,16040,286
20250328,150500,3127512530,16040,16040,16040,16040,156
20250328,150400,3125010290,16040,16040,16040,16040,2
20250328,150300,3124978210,16040,16040,16040,16040,103
20250328,150200,3123326090,16040,16050,16050,16040,479
20250328,150100,3115642270,16060,16060,16060,16060,65
20250328,150000,3114598370,16030,16050,16050,16030,400
20250328,145900,3108183460,16050,16060,16060,16050,27
20250328,145800,3107750100,16040,16040,16040,16040,0
20250328,145700,3107750100,16040,16040,16040,16040,3
20250328,145600,3107701980,16040,16050,16050,16040,80
20250328,145500,3106418670,16040,16040,16040,16040,10
20250328,145400,3106258270,16040,16070,16070,16040,220
20250328,145300,3102728860,16070,16070,16070,16070,6
20250328,145200,3102632440,16070,16070,16070,16070,11
20250328,145100,3102455670,16060,16060,16060,16060,4
20250328,145000,3102391430,16060,16050,16060,16020,347
20250328,144900,3096824440,16040,16020,16040,16020,143
20250328,144800,3094532420,16020,16030,16030,16020,40
20250328,144700,3093891360,16020,16040,16040,16020,14
20250328,144600,3093666860,16040,16040,16040,16040,19
20250328,144500,3093362100,16010,16010,16010,16010,200
20250328,144400,3090160100,16000,16020,16020,16000,100
20250328,144300,3088559710,16000,16020,16020,16000,60
20250328,144200,3087599260,16030,16030,16030,16030,70
20250328,144100,3086477160,16020,16020,16020,16020,1
20250328,144000,3086461140,16020,16020,16020,16020,4
20250328,143900,3086397060,16000,16000,16000,16000,0
20250328,143800,3086397060,16000,16010,16010,16000,206
20250328,143700,3083101050,16000,16010,16010,16000,77
20250328,143600,3081868290,16010,16010,16010,16010,24
20250328,143500,3081484050,16010,16000,16010,16000,132
20250328,143400,3079370910,16010,16010,16010,16000,7
20250328,143300,3079258850,16010,16000,16010,16000,123
20250328,143200,3077290700,16000,16000,16000,16000,92
20250328,143100,3075818700,16000,16000,16000,16000,133
20250328,143000,3073690700,16000,16000,16010,16000,196
20250328,142900,3070554050,16010,16020,16020,16010,12
20250328,142800,3070361920,16000,16000,16000,16000,0
20250328,142700,3070361920,16000,16000,16000,16000,1631
20250328,142600,3044265920,15990,15990,16000,15960,331
20250328,142500,3038978100,15990,15990,15990,15980,122
20250328,142400,3037027430,15970,15990,15990,15970,79
20250328,142300,3035764580,15980,15980,15980,15980,71
20250328,142200,3034630000,15980,15980,15980,15980,59
20250328,142100,3033687180,15980,15990,16000,15980,141
20250328,142000,3031432250,15990,16000,16000,15980,30
20250328,141900,3030952670,16000,15980,16000,15970,152
20250328,141800,3028523640,16000,15990,16000,15980,108
20250328,141700,3026796460,16000,16000,16000,15990,3397
20250328,141600,2972449950,15990,16030,16030,15990,1014
20250328,141500,2956222500,16040,16040,16040,16040,1
20250328,141400,2956206460,16040,16030,16040,16030,10
20250328,141300,2956046150,16040,16040,16040,16040,76
20250328,141200,2954827110,16000,16000,16000,16000,32
20250328,141100,2954315110,16000,16000,16000,16000,65
20250328,141000,2953275110,16000,16000,16040,15990,321
20250328,140900,2948138170,16000,16000,16020,16000,908
20250328,140800,2933609780,16010,16010,16010,16000,549
20250328,140700,2924823840,16010,16010,16010,16010,300
20250328,140600,2920020840,16020,16020,16020,16010,77
20250328,140500,2918787420,16020,16030,16030,16020,256
20250328,140400,2914685760,16030,16030,16030,16030,2
20250328,140300,2914653700,16030,16030,16030,16030,1
20250328,140200,2914637670,16040,16030,16040,16030,24
20250328,140100,2914252790,16030,16040,16040,16030,95
20250328,140000,2912729040,16040,16040,16040,16020,133
20250328,135900,2910596860,16040,16040,16040,16040,58
20250328,135800,2909666540,16040,16040,16040,16040,1
20250328,135700,2909650500,16040,16040,16040,16040,5
20250328,135600,2909570300,16040,16040,16040,16040,84
20250328,135500,2908222940,16040,16040,16040,16010,78
20250328,135400,2906972960,16060,16060,16060,16060,10
20250328,135300,2906812360,16060,16060,16070,16060,31
20250328,135200,2906314380,16060,16050,16060,16050,11
20250328,135100,2906137730,16010,16010,16010,16010,30
20250328,135000,2905657430,16010,16010,16010,16010,25
20250328,134900,2905257180,16000,16030,16030,16000,700
20250328,134800,2894056100,16020,16010,16040,16010,304
20250328,134700,2889189000,16010,16070,16070,16010,444
20250328,134600,2882068330,16050,16050,16050,16050,0
20250328,134500,2882068330,16050,16040,16110,16010,563
20250328,134400,2873027330,16050,16050,16050,16050,1
20250328,134300,2873011280,16050,16050,16050,16050,3
20250328,134200,2872963130,16060,16050,16060,16050,42
20250328,134100,2872288720,16030,16030,16030,16030,238
20250328,134000,2868473580,16040,16030,16040,16030,202
20250328,133900,2865233930,16040,16040,16040,16040,0
20250328,133800,2865233930,16040,16030,16040,16030,29
20250328,133700,2864768950,15990,15990,15990,15990,230
20250328,133600,2861091250,15990,16030,16030,15990,1362
20250328,133500,2839295540,16040,16070,16070,16040,109
20250328,133400,2837546220,16070,16070,16070,16070,50
20250328,133300,2836742720,16040,16040,16040,16040,0
20250328,133200,2836742720,16040,16040,16040,16040,0
20250328,133100,2836742720,16040,16150,16150,16040,1692
20250328,133000,2809484170,16170,16160,16170,16150,52
20250328,132900,2808643360,16120,16120,16120,16120,30
20250328,132800,2808159760,16120,16150,16170,16120,807
20250328,132700,2795136580,16170,16130,16170,16090,2839
20250328,132600,2749288700,16140,16100,16140,16100,1204
20250328,132500,2729880370,16090,16080,16090,16080,236
20250328,132400,2726085420,16080,16080,16080,16080,319
20250328,132300,2720955900,16050,16080,16080,16050,45
20250328,132200,2720233140,16030,16060,16060,16030,89
20250328,132100,2718804550,16030,16040,16060,16030,40
20250328,132000,2718162690,16030,16040,16040,16030,72
20250328,131900,2717008320,16040,16040,16040,16040,31
20250328,131800,2716511080,16040,16060,16060,16040,1019
20250328,131700,2700158160,16050,16060,16060,16050,40
20250328,131600,2699516060,16100,16070,16100,16060,426
20250328,131500,2692673830,16100,16100,16100,16100,0
20250328,131400,2692673830,16100,16100,16100,16100,90
20250328,131300,2691224830,16060,16060,16060,16060,20
20250328,131200,2690903630,16060,16060,16060,16060,30
20250328,131100,2690421830,16060,16070,16070,16060,31
20250328,131000,2689923880,16070,16070,16070,16070,166
20250328,130900,2687256260,16080,16080,16080,16080,6
20250328,130800,2687159780,16080,16080,16080,16080,12
20250328,130700,2686966820,16080,16060,16080,16060,168
20250328,130600,2684266070,16060,16050,16060,16050,52
20250328,130500,2683431160,16050,16040,16050,16040,52
20250328,130400,2682596620,16050,16050,16050,16050,11
20250328,130300,2682420070,16040,16040,16040,16040,38
20250328,130200,2681810550,16060,16060,16060,16060,10
20250328,130100,2681649950,16050,16050,16050,16050,9
20250328,130000,2681505500,16050,16060,16060,16050,31
20250328,125900,2681007850,16060,16060,16060,16060,111
20250328,125800,2679225190,16050,16050,16050,16050,0
20250328,125700,2679225190,16050,16040,16050,16040,70
20250328,125600,2678102190,16040,16030,16040,16030,25
20250328,125500,2677701290,16080,16080,16080,16080,2
20250328,125400,2677669130,16010,16030,16030,16010,497
20250328,125300,2669710140,16030,16090,16090,16030,41
20250328,125200,2669052250,16040,16040,16040,16040,46
20250328,125100,2668314410,16050,16100,16100,16050,23
20250328,125000,2667944850,16090,16000,16090,16000,778
20250328,124900,2655474420,15960,15960,15960,15960,0
20250328,124800,2655474420,15960,15990,15990,15960,28
20250328,124700,2655027390,15990,15990,15990,15990,23
20250328,124600,2654659620,16000,16000,16010,16000,1480
20250328,124500,2630979310,16000,16030,16030,16000,1250
20250328,124400,2610960540,16030,16090,16100,16030,935
20250328,124300,2595923000,16040,16040,16040,16040,112
20250328,124200,2594126520,16050,16040,16050,16040,250
20250328,124100,2590115060,16040,16040,16040,16040,41
20250328,124000,2589457420,16040,16060,16060,16040,5
20250328,123900,2589377190,16050,16030,16050,16020,80
20250328,123800,2588095120,16040,16050,16050,16040,225
20250328,123700,2584486060,16100,16100,16100,16100,200
20250328,123600,2581266060,16110,16040,16120,16030,233
20250328,123500,2577516770,16040,16040,16040,16040,1
20250328,123400,2577500730,16040,16050,16050,16040,27
20250328,123300,2577067540,16060,16060,16060,16060,31
20250328,123200,2576569680,16060,16060,16060,16060,16
20250328,123100,2576312720,16060,16060,16060,16060,2
20250328,123000,2576280600,16040,16040,16040,16040,0
20250328,122900,2576280600,16040,16050,16050,16040,66
20250328,122800,2575221810,16050,16070,16070,16050,55
20250328,122700,2574338660,16080,16080,16080,16080,20
20250328,122600,2574017060,16040,16040,16040,16040,0
20250328,122500,2574017060,16040,16090,16090,16040,101
20250328,122400,2572396600,16040,16040,16040,16040,87
20250328,122300,2571001120,16040,16040,16040,16040,320
20250328,122200,2565868320,16030,16030,16030,16030,10
20250328,122100,2565708020,16030,16020,16030,16020,57
20250328,122000,2564794830,16000,16000,16000,15950,68
20250328,121900,2563706980,16000,16000,16000,16000,50
20250328,121800,2562906980,15930,15950,15950,15920,210
20250328,121700,2559562360,15950,15950,15950,15950,62
20250328,121600,2558573460,15950,15920,15950,15920,98
20250328,121500,2557013270,15920,16010,16010,15910,1710
20250328,121400,2529732400,16030,16030,16030,16030,0
20250328,121300,2529732400,16030,16040,16040,16010,43
20250328,121200,2529043740,16040,16040,16040,16040,5
20250328,121100,2528963540,15970,15970,15970,15970,0
20250328,121000,2528963540,15970,15970,15970,15970,0
20250328,120900,2528963540,15970,15970,15970,15970,0
20250328,120800,2528963540,15970,16040,16040,15970,906
20250328,120700,2514480070,16030,16030,16030,16030,150
20250328,120600,2512075570,15970,15970,15970,15970,10
20250328,120500,2511915870,15950,15950,15950,15950,1
20250328,120400,2511899920,15950,15960,15960,15950,20
20250328,120300,2511580810,16000,15970,16000,15970,397
20250328,120200,2505229840,15980,15980,15980,15980,12
20250328,120100,2505038080,15980,15980,15980,15980,15
20250328,120000,2504798380,15970,15970,15970,15970,0
20250328,115900,2504798380,15970,15970,15970,15970,0
20250328,115800,2504798380,15970,15980,15980,15970,56
20250328,115700,2503903910,15970,15970,15970,15970,165
20250328,115600,2501268860,15950,15980,15980,15950,166
20250328,115500,2498618020,15980,16000,16000,15980,58
20250328,115400,2497690590,16000,16010,16010,16000,236
20250328,115300,2493914540,16000,16000,16000,16000,0
20250328,115200,2493914540,16000,16030,16030,16000,40
20250328,115100,2493273940,16050,16010,16050,16010,36
20250328,115000,2492697180,16000,16000,16000,16000,186
20250328,114900,2489721180,16010,16010,16010,16010,947
20250328,114800,2474559710,16020,16040,16040,16020,99
20250328,114700,2472973520,16040,16040,16040,16040,15
20250328,114600,2472732920,16020,16020,16020,16020,0
20250328,114500,2472732920,16020,16020,16020,16020,203
20250328,114400,2469480860,16020,16020,16020,16020,215
20250328,114300,2466036560,16070,16030,16070,16030,103
20250328,114200,2464385030,16030,16030,16030,16030,2
20250328,114100,2464352970,15990,16030,16030,15990,306
20250328,114000,2459456370,16000,16020,16020,16000,263
20250328,113900,2455246680,16030,16050,16060,16030,368
20250328,113800,2449346690,16020,16020,16020,16020,0
20250328,113700,2449346690,16020,16020,16020,16020,0
20250328,113600,2449346690,16020,16070,16070,16020,249
20250328,113500,2445347550,16110,16110,16110,16110,186
20250328,113400,2442351090,16110,16080,16110,16060,256
20250328,113300,2438236590,16120,16090,16120,16090,687
20250328,113200,2427181720,16090,16090,16090,16090,2
20250328,113100,2427149540,16090,16050,16090,16050,35
20250328,113000,2426587750,16050,16090,16090,16040,46
20250328,112900,2425849210,16040,16040,16040,16040,120
20250328,112800,2423924410,16030,15990,16030,15990,265
20250328,112700,2419677840,15960,15960,15960,15960,15
20250328,112600,2419438440,15950,16010,16010,15950,1144
20250328,112500,2401138830,16020,16040,16040,16020,1138
20250328,112400,2382897320,16040,16040,16040,16040,43
20250328,112300,2382207600,16040,16050,16050,16030,529
20250328,112200,2373724540,16050,16050,16065,16050,42
20250328,112100,2373050410,16050,16050,16050,16040,206
20250328,112000,2369744140,16050,16065,16065,16050,108
20250328,111900,2368010725,16040,16100,16100,16040,775
20250328,111800,2355562545,16105,16120,16120,16105,87
20250328,111700,2354160430,16120,16150,16150,16120,482
20250328,111600,2346385100,16150,16150,16150,16150,12
20250328,111500,2346191300,16140,16140,16150,16140,210
20250328,111400,2342801620,16140,16140,16140,16140,334
20250328,111300,2337410860,16140,16130,16140,16130,183
20250328,111200,2334458390,16120,16160,16160,16120,599
20250328,111100,2324789380,16170,16170,16170,16170,3
20250328,111000,2324740870,16170,16170,16170,16170,0
20250328,110900,2324740870,16170,16160,16170,16160,133
20250328,110800,2322591440,16160,16160,16170,16160,370
20250328,110700,2316611130,16160,16170,16170,16160,227
20250328,110600,2312942605,16160,16170,16170,16160,567
20250328,110500,2303779195,16170,16180,16180,16160,828
20250328,110400,2290396885,16190,16210,16210,16180,984
20250328,110300,2274459240,16200,16280,16280,16200,1549
20250328,110200,2249333090,16280,16250,16280,16250,425
20250328,110100,2242417890,16250,16240,16250,16240,112
20250328,110000,2240598010,16230,16230,16230,16230,22
20250328,105900,2240240950,16230,16230,16230,16230,1
20250328,105800,2240224720,16230,16210,16230,16200,71
20250328,105700,2239074390,16230,16210,16230,16210,347
20250328,105600,2233445890,16210,16180,16210,16180,16
20250328,105500,2233186590,16170,16200,16230,16170,229
20250328,105400,2229473910,16200,16170,16200,16150,1185
20250328,105300,2210325220,16170,16190,16190,16160,404
20250328,105200,2203789400,16200,16160,16200,16150,187
20250328,105100,2200769150,16150,16160,16160,16150,702
20250328,105000,2189426300,16170,16210,16210,16150,6372
20250328,104900,2086265090,16210,16220,16230,16210,160
20250328,104800,2083669650,16220,16220,16220,16220,211
20250328,104700,2080247230,16270,16220,16270,16220,108
20250328,104600,2078495420,16220,16250,16250,16220,885
20250328,104500,2064127010,16260,16260,16260,16260,36
20250328,104400,2063541650,16290,16280,16290,16280,253
20250328,104300,2059422380,16280,16240,16280,16240,172
20250328,104200,2056626700,16240,16270,16270,16230,1341
20250328,104100,2034840355,16270,16290,16290,16270,324
20250328,104000,2029568625,16270,16350,16350,16270,905
20250328,103900,2014808085,16360,16350,16360,16340,102
20250328,103800,2013140305,16350,16250,16350,16240,1886
20250328,103700,1982361825,16230,16280,16280,16230,1611
20250328,103600,1956172225,16280,16280,16280,16280,34
20250328,103500,1955618705,16280,16280,16280,16280,26
20250328,103400,1955195425,16280,16280,16280,16270,19
20250328,103300,1954886175,16270,16270,16270,16270,128
20250328,103200,1952803615,16270,16270,16270,16270,292
20250328,103100,1948052775,16270,16270,16280,16270,97
20250328,103000,1946474565,16270,16280,16280,16270,44
20250328,102900,1945758475,16260,16270,16270,16260,102
20250328,102800,1944098945,16270,16270,16270,16260,76
20250328,102700,1942863075,16300,16210,16300,16190,2015
20250328,102600,1910164245,16210,16270,16270,16210,911
20250328,102500,1895384305,16290,16320,16320,16250,2144
20250328,102400,1860475475,16320,16310,16320,16300,503
20250328,102300,1852273585,16310,16300,16330,16300,715
20250328,102200,1840607585,16300,16290,16320,16290,1346
20250328,102100,1818659465,16310,16240,16310,16240,1018
20250328,102000,1802089465,16240,16260,16260,16240,261
20250328,101900,1797847375,16250,16250,16260,16230,495
20250328,101800,1789806115,16250,16250,16260,16240,818
20250328,101700,1776516985,16250,16280,16310,16250,1355
20250328,101600,1754459485,16280,16260,16300,16210,2243
20250328,101500,1717985885,16260,16140,16320,16140,7259
20250328,101400,1600089185,16150,16120,16150,16090,1480
20250328,101300,1576223585,16110,16080,16110,16070,717
20250328,101200,1564687775,16070,16060,16080,16050,552
20250328,101100,1555819515,16060,16010,16060,16010,271
20250328,101000,1551469215,16010,16000,16010,15980,36
20250328,100900,1550893685,16000,16020,16020,16000,136
20250328,100800,1548716195,16020,16010,16020,16000,237
20250328,100700,1544921865,16000,16020,16020,16000,115
20250328,100600,1543080085,16020,16000,16020,16000,345
20250328,100500,1537559145,16000,15970,16000,15970,536
20250328,100400,1528991185,15980,15950,15980,15950,216
20250328,100300,1525541925,15940,15970,15980,15940,664
20250328,100200,1514945625,15970,15900,15970,15900,661
20250328,100100,1504406695,15940,15930,15950,15930,1238
20250328,100000,1484663175,15930,15930,15940,15890,752
20250328,095900,1472686465,15930,15920,15930,15920,240
20250328,095800,1468865505,15860,15930,15940,15830,178
20250328,095700,1466037315,15850,15820,15930,15820,236
20250328,095600,1462287925,15840,15780,15840,15770,2392
20250328,095500,1424498305,15770,15710,15770,15710,644
20250328,095400,1414371535,15720,15760,15760,15720,709
20250328,095300,1403213545,15760,15760,15760,15760,15
20250328,095200,1402977145,15760,15750,15760,15710,456
20250328,095100,1395796085,15740,15750,15750,15740,126
20250328,095000,1393812235,15750,15730,15750,15710,57
20250328,094900,1392915865,15750,15680,15750,15680,103
20250328,094800,1391298755,15740,15700,15740,15660,39
20250328,094700,1390686415,15700,15700,15740,15610,5197
20250328,094600,1309448195,15690,15700,15700,15690,601
20250328,094500,1300017505,15700,15680,15700,15670,670
20250328,094400,1289515145,15620,15660,15680,15620,589
20250328,094300,1280297375,15640,15650,15690,15590,11141
20250328,094200,1106305415,15650,15680,15680,15650,1571
20250328,094100,1081701935,15700,15690,15700,15670,458
20250328,094000,1074519445,15690,15710,15730,15690,125
20250328,093900,1072556165,15710,15720,15720,15710,501
20250328,093800,1064684195,15720,15730,15750,15720,309
20250328,093700,1059822615,15730,15740,15740,15730,126
20250328,093600,1057840435,15730,15720,15750,15720,594
20250328,093500,1048495795,15730,15750,15750,15690,8804
20250328,093400,910114405,15750,15780,15790,15750,1186
20250328,093300,891419915,15790,15790,15790,15790,320
20250328,093200,886367115,15790,15790,15790,15790,267
20250328,093100,882151185,15800,15790,15800,15790,25
20250328,093000,881756245,15790,15800,15800,15780,234
20250328,092900,878061705,15790,15820,15820,15790,1001
20250328,092800,862245685,15840,15860,15860,15810,501
20250328,092700,854300585,15860,15900,15930,15860,117
20250328,092600,852439455,15900,15880,15960,15860,434
20250328,092500,845536865,15860,15840,15860,15800,1112
20250328,092400,827932255,15830,15830,15880,15800,92
20250328,092300,826475705,15890,15860,15890,15790,771
20250328,092200,814281195,15860,15830,15860,15830,39
20250328,092100,813662805,15820,15870,15870,15820,651
20250328,092000,803348935,15870,15740,15870,15715,2494
20250328,091900,764072620,15770,15770,15770,15770,60
20250328,091800,763126420,15710,15730,15770,15710,508
20250328,091700,755140440,15720,15740,15740,15700,4389
20250328,091600,686175460,15750,15800,15800,15750,1848
20250328,091500,657053090,15800,15860,15860,15800,628
20250328,091400,647115490,15860,15740,15870,15740,713
20250328,091300,635843515,15780,15750,15780,15730,497
20250328,091200,628019760,15760,15740,15760,15740,239
20250328,091100,624257630,15720,15750,15770,15720,2557
20250328,091000,584008240,15730,15770,15770,15730,2278
20250328,090900,548112800,15760,15810,15810,15750,4999
20250328,090800,469239050,15820,15820,15870,15800,1080
20250328,090700,452155860,15810,15800,15850,15790,1153
20250328,090600,433929390,15810,15810,15910,15780,5583
20250328,090500,345699940,15810,15810,15880,15800,3793
20250328,090400,285707600,15810,15990,15990,15810,4923
20250328,090300,207406100,15980,15990,16000,15950,3149
20250328,090200,157097270,16000,16010,16080,15990,2098
20250328,090100,123496900,16020,15960,16030,15960,757
20250328,090000,111384850,15960,16170,16170,15920,6914
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 215100 3306629620 16030 16030 16030 16030 2960
3 20250328 215000 3306629620 16030 16030 16030 16030 0
4 20250328 214900 3306629620 16030 16030 16030 16030 0
5 20250328 214800 3306629620 16030 16030 16030 16030 0
6 20250328 214700 3306629620 16030 16030 16030 16030 0
7 20250328 214600 3306629620 16030 16030 16030 16030 0
8 20250328 214500 3306629620 16030 16030 16030 16030 0
9 20250328 214400 3306629620 16030 16030 16030 16030 0
10 20250328 214300 3306629620 16030 16030 16030 16030 0
11 20250328 214200 3306629620 16030 16030 16030 16030 0
12 20250328 214100 3306629620 16030 16030 16030 16030 0
13 20250328 214000 3306629620 16030 16030 16030 16030 0
14 20250328 213900 3306629620 16030 16030 16030 16030 0
15 20250328 213800 3306629620 16030 16030 16030 16030 0
16 20250328 213700 3306629620 16030 16030 16030 16030 0
17 20250328 213600 3306629620 16030 16030 16030 16030 0
18 20250328 213500 3306629620 16030 16030 16030 16030 0
19 20250328 213400 3306629620 16030 16030 16030 16030 0
20 20250328 213300 3306629620 16030 16030 16030 16030 0
21 20250328 213200 3306629620 16030 16030 16030 16030 0
22 20250328 213100 3306629620 16030 16030 16030 16030 0
23 20250328 213000 3306629620 16030 16030 16030 16030 0
24 20250328 212900 3306629620 16030 16030 16030 16030 0
25 20250328 212800 3306629620 16030 16030 16030 16030 0
26 20250328 212700 3306629620 16030 16030 16030 16030 0
27 20250328 212600 3306629620 16030 16030 16030 16030 0
28 20250328 212500 3306629620 16030 16030 16030 16030 0
29 20250328 212400 3306629620 16030 16030 16030 16030 0
30 20250328 212300 3306629620 16030 16030 16030 16030 0
31 20250328 212200 3306629620 16030 16030 16030 16030 0
32 20250328 212100 3306629620 16030 16030 16030 16030 2960
33 20250328 212000 3306629620 16030 16030 16030 16030 0
34 20250328 211900 3306629620 16030 16030 16030 16030 0
35 20250328 211800 3306629620 16030 16030 16030 16030 0
36 20250328 211700 3306629620 16030 16030 16030 16030 0
37 20250328 211600 3306629620 16030 16030 16030 16030 0
38 20250328 211500 3306629620 16030 16030 16030 16030 0
39 20250328 211400 3306629620 16030 16030 16030 16030 0
40 20250328 211300 3306629620 16030 16030 16030 16030 0
41 20250328 211200 3306629620 16030 16030 16030 16030 0
42 20250328 211100 3306629620 16030 16030 16030 16030 0
43 20250328 211000 3306629620 16030 16030 16030 16030 0
44 20250328 210900 3306629620 16030 16030 16030 16030 0
45 20250328 210800 3306629620 16030 16030 16030 16030 0
46 20250328 210700 3306629620 16030 16030 16030 16030 0
47 20250328 210600 3306629620 16030 16030 16030 16030 0
48 20250328 210500 3306629620 16030 16030 16030 16030 0
49 20250328 210400 3306629620 16030 16030 16030 16030 0
50 20250328 210300 3306629620 16030 16030 16030 16030 0
51 20250328 210200 3306629620 16030 16030 16030 16030 0
52 20250328 210100 3306629620 16030 16030 16030 16030 0
53 20250328 210000 3306629620 16030 16030 16030 16030 0
54 20250328 205900 3306629620 16030 16030 16030 16030 0
55 20250328 205800 3306629620 16030 16030 16030 16030 0
56 20250328 205700 3306629620 16030 16030 16030 16030 0
57 20250328 205600 3306629620 16030 16030 16030 16030 0
58 20250328 205500 3306629620 16030 16030 16030 16030 0
59 20250328 205400 3306629620 16030 16030 16030 16030 0
60 20250328 205300 3306629620 16030 16030 16030 16030 0
61 20250328 205200 3306629620 16030 16030 16030 16030 0
62 20250328 205100 3306629620 16030 16030 16030 16030 2960
63 20250328 205000 3306629620 16030 16030 16030 16030 0
64 20250328 204900 3306629620 16030 16030 16030 16030 0
65 20250328 204800 3306629620 16030 16030 16030 16030 0
66 20250328 204700 3306629620 16030 16030 16030 16030 0
67 20250328 204600 3306629620 16030 16030 16030 16030 0
68 20250328 204500 3306629620 16030 16030 16030 16030 0
69 20250328 204400 3306629620 16030 16030 16030 16030 0
70 20250328 204300 3306629620 16030 16030 16030 16030 0
71 20250328 204200 3306629620 16030 16030 16030 16030 0
72 20250328 204100 3306629620 16030 16030 16030 16030 0
73 20250328 204000 3306629620 16030 16030 16030 16030 0
74 20250328 203900 3306629620 16030 16030 16030 16030 0
75 20250328 203800 3306629620 16030 16030 16030 16030 0
76 20250328 203700 3306629620 16030 16030 16030 16030 0
77 20250328 203600 3306629620 16030 16030 16030 16030 0
78 20250328 203500 3306629620 16030 16030 16030 16030 0
79 20250328 203400 3306629620 16030 16030 16030 16030 0
80 20250328 203300 3306629620 16030 16030 16030 16030 0
81 20250328 203200 3306629620 16030 16030 16030 16030 0
82 20250328 203100 3306629620 16030 16030 16030 16030 0
83 20250328 203000 3306629620 16030 16030 16030 16030 0
84 20250328 202900 3306629620 16030 16030 16030 16030 0
85 20250328 202800 3306629620 16030 16030 16030 16030 0
86 20250328 202700 3306629620 16030 16030 16030 16030 0
87 20250328 202600 3306629620 16030 16030 16030 16030 0
88 20250328 202500 3306629620 16030 16030 16030 16030 0
89 20250328 202400 3306629620 16030 16030 16030 16030 0
90 20250328 202300 3306629620 16030 16030 16030 16030 0
91 20250328 202200 3306629620 16030 16030 16030 16030 0
92 20250328 202100 3306629620 16030 16030 16030 16030 2960
93 20250328 202000 3306629620 16030 16030 16030 16030 0
94 20250328 201900 3306629620 16030 16030 16030 16030 0
95 20250328 201800 3306629620 16030 16030 16030 16030 0
96 20250328 201700 3306629620 16030 16030 16030 16030 0
97 20250328 201600 3306629620 16030 16030 16030 16030 0
98 20250328 201500 3306629620 16030 16030 16030 16030 0
99 20250328 201400 3306629620 16030 16030 16030 16030 0
100 20250328 201300 3306629620 16030 16030 16030 16030 0
101 20250328 201200 3306629620 16030 16030 16030 16030 0
102 20250328 201100 3306629620 16030 16030 16030 16030 0
103 20250328 201000 3306629620 16030 16030 16030 16030 0
104 20250328 200900 3306629620 16030 16030 16030 16030 0
105 20250328 200800 3306629620 16030 16030 16030 16030 0
106 20250328 200700 3306629620 16030 16030 16030 16030 0
107 20250328 200600 3306629620 16030 16030 16030 16030 0
108 20250328 200500 3306629620 16030 16030 16030 16030 0
109 20250328 200400 3306629620 16030 16030 16030 16030 0
110 20250328 200300 3306629620 16030 16030 16030 16030 0
111 20250328 200200 3306629620 16030 16030 16030 16030 0
112 20250328 200100 3306629620 16030 16030 16030 16030 0
113 20250328 200000 3306629620 16030 16030 16030 16030 0
114 20250328 195900 3306629620 16030 16030 16030 16030 0
115 20250328 195800 3306629620 16030 16030 16030 16030 0
116 20250328 195700 3306629620 16030 16030 16030 16030 0
117 20250328 195600 3306629620 16030 16030 16030 16030 0
118 20250328 195500 3306629620 16030 16030 16030 16030 0
119 20250328 195400 3306629620 16030 16030 16030 16030 0
120 20250328 195300 3306629620 16030 16030 16030 16030 0
121 20250328 195200 3306629620 16030 16030 16030 16030 0
122 20250328 195100 3306629620 16030 16030 16030 16030 2960
123 20250328 195000 3306629620 16030 16030 16030 16030 0
124 20250328 194900 3306629620 16030 16030 16030 16030 0
125 20250328 194800 3306629620 16030 16030 16030 16030 0
126 20250328 194700 3306629620 16030 16030 16030 16030 0
127 20250328 194600 3306629620 16030 16030 16030 16030 0
128 20250328 194500 3306629620 16030 16030 16030 16030 0
129 20250328 194400 3306629620 16030 16030 16030 16030 0
130 20250328 194300 3306629620 16030 16030 16030 16030 0
131 20250328 194200 3306629620 16030 16030 16030 16030 0
132 20250328 194100 3306629620 16030 16030 16030 16030 0
133 20250328 194000 3306629620 16030 16030 16030 16030 0
134 20250328 193900 3306629620 16030 16030 16030 16030 0
135 20250328 193800 3306629620 16030 16030 16030 16030 0
136 20250328 193700 3306629620 16030 16030 16030 16030 0
137 20250328 193600 3306629620 16030 16030 16030 16030 0
138 20250328 193500 3306629620 16030 16030 16030 16030 0
139 20250328 193400 3306629620 16030 16030 16030 16030 0
140 20250328 193300 3306629620 16030 16030 16030 16030 0
141 20250328 193200 3306629620 16030 16030 16030 16030 0
142 20250328 193100 3306629620 16030 16030 16030 16030 0
143 20250328 193000 3306629620 16030 16030 16030 16030 0
144 20250328 192900 3306629620 16030 16030 16030 16030 0
145 20250328 192800 3306629620 16030 16030 16030 16030 0
146 20250328 192700 3306629620 16030 16030 16030 16030 0
147 20250328 192600 3306629620 16030 16030 16030 16030 0
148 20250328 192500 3306629620 16030 16030 16030 16030 0
149 20250328 192400 3306629620 16030 16030 16030 16030 0
150 20250328 192300 3306629620 16030 16030 16030 16030 0
151 20250328 192200 3306629620 16030 16030 16030 16030 0
152 20250328 192100 3306629620 16030 16030 16030 16030 2960
153 20250328 192000 3306629620 16030 16030 16030 16030 0
154 20250328 191900 3306629620 16030 16030 16030 16030 0
155 20250328 191800 3306629620 16030 16030 16030 16030 0
156 20250328 191700 3306629620 16030 16030 16030 16030 0
157 20250328 191600 3306629620 16030 16030 16030 16030 0
158 20250328 191500 3306629620 16030 16030 16030 16030 0
159 20250328 191400 3306629620 16030 16030 16030 16030 0
160 20250328 191300 3306629620 16030 16030 16030 16030 0
161 20250328 191200 3306629620 16030 16030 16030 16030 0
162 20250328 191100 3306629620 16030 16030 16030 16030 0
163 20250328 191000 3306629620 16030 16030 16030 16030 0
164 20250328 190900 3306629620 16030 16030 16030 16030 0
165 20250328 190800 3306629620 16030 16030 16030 16030 0
166 20250328 190700 3306629620 16030 16030 16030 16030 0
167 20250328 190600 3306629620 16030 16030 16030 16030 0
168 20250328 190500 3306629620 16030 16030 16030 16030 0
169 20250328 190400 3306629620 16030 16030 16030 16030 0
170 20250328 190300 3306629620 16030 16030 16030 16030 0
171 20250328 190200 3306629620 16030 16030 16030 16030 0
172 20250328 190100 3306629620 16030 16030 16030 16030 0
173 20250328 190000 3306629620 16030 16030 16030 16030 0
174 20250328 185900 3306629620 16030 16030 16030 16030 0
175 20250328 185800 3306629620 16030 16030 16030 16030 0
176 20250328 185700 3306629620 16030 16030 16030 16030 0
177 20250328 185600 3306629620 16030 16030 16030 16030 0
178 20250328 185500 3306629620 16030 16030 16030 16030 0
179 20250328 185400 3306629620 16030 16030 16030 16030 0
180 20250328 185300 3306629620 16030 16030 16030 16030 0
181 20250328 185200 3306629620 16030 16030 16030 16030 0
182 20250328 185100 3306629620 16030 16030 16030 16030 2960
183 20250328 185000 3306629620 16030 16030 16030 16030 0
184 20250328 184900 3306629620 16030 16030 16030 16030 0
185 20250328 184800 3306629620 16030 16030 16030 16030 0
186 20250328 184700 3306629620 16030 16030 16030 16030 0
187 20250328 184600 3306629620 16030 16030 16030 16030 0
188 20250328 184500 3306629620 16030 16030 16030 16030 0
189 20250328 184400 3306629620 16030 16030 16030 16030 0
190 20250328 184300 3306629620 16030 16030 16030 16030 0
191 20250328 184200 3306629620 16030 16030 16030 16030 0
192 20250328 184100 3306629620 16030 16030 16030 16030 0
193 20250328 184000 3306629620 16030 16030 16030 16030 0
194 20250328 183900 3306629620 16030 16030 16030 16030 0
195 20250328 183800 3306629620 16030 16030 16030 16030 0
196 20250328 183700 3306629620 16030 16030 16030 16030 0
197 20250328 183600 3306629620 16030 16030 16030 16030 0
198 20250328 183500 3306629620 16030 16030 16030 16030 0
199 20250328 183400 3306629620 16030 16030 16030 16030 0
200 20250328 183300 3306629620 16030 16030 16030 16030 0
201 20250328 183200 3306629620 16030 16030 16030 16030 0
202 20250328 183100 3306629620 16030 16030 16030 16030 0
203 20250328 183000 3306629620 16030 16030 16030 16030 0
204 20250328 182900 3306629620 16030 16030 16030 16030 0
205 20250328 182800 3306629620 16030 16030 16030 16030 0
206 20250328 182700 3306629620 16030 16030 16030 16030 0
207 20250328 182600 3306629620 16030 16030 16030 16030 0
208 20250328 182500 3306629620 16030 16030 16030 16030 0
209 20250328 182400 3306629620 16030 16030 16030 16030 0
210 20250328 182300 3306629620 16030 16030 16030 16030 0
211 20250328 182200 3306629620 16030 16030 16030 16030 0
212 20250328 182100 3306629620 16030 16030 16030 16030 2960
213 20250328 182000 3306629620 16030 16030 16030 16030 0
214 20250328 181900 3306629620 16030 16030 16030 16030 0
215 20250328 181800 3306629620 16030 16030 16030 16030 0
216 20250328 181700 3306629620 16030 16030 16030 16030 0
217 20250328 181600 3306629620 16030 16030 16030 16030 0
218 20250328 181500 3306629620 16030 16030 16030 16030 0
219 20250328 181400 3306629620 16030 16030 16030 16030 0
220 20250328 181300 3306629620 16030 16030 16030 16030 0
221 20250328 181200 3306629620 16030 16030 16030 16030 0
222 20250328 181100 3306629620 16030 16030 16030 16030 0
223 20250328 181000 3306629620 16030 16030 16030 16030 0
224 20250328 180900 3306629620 16030 16030 16030 16030 0
225 20250328 180800 3306629620 16030 16030 16030 16030 0
226 20250328 180700 3306629620 16030 16030 16030 16030 0
227 20250328 180600 3306629620 16030 16030 16030 16030 0
228 20250328 180500 3306629620 16030 16030 16030 16030 0
229 20250328 180400 3306629620 16030 16030 16030 16030 0
230 20250328 180300 3306629620 16030 16030 16030 16030 0
231 20250328 180200 3306629620 16030 16030 16030 16030 0
232 20250328 180100 3306629620 16030 16030 16030 16030 0
233 20250328 180000 3306629620 16030 16030 16030 16030 0
234 20250328 175900 3306629620 16030 16030 16030 16030 0
235 20250328 175800 3306629620 16030 16030 16030 16030 0
236 20250328 175700 3306629620 16030 16030 16030 16030 0
237 20250328 175600 3306629620 16030 16030 16030 16030 0
238 20250328 175500 3306629620 16030 16030 16030 16030 0
239 20250328 175400 3306629620 16030 16030 16030 16030 0
240 20250328 175300 3306629620 16030 16030 16030 16030 0
241 20250328 175200 3306629620 16030 16030 16030 16030 0
242 20250328 175100 3306629620 16030 16030 16030 16030 2960
243 20250328 175000 3306629620 16030 16030 16030 16030 0
244 20250328 174900 3306629620 16030 16030 16030 16030 0
245 20250328 174800 3306629620 16030 16030 16030 16030 0
246 20250328 174700 3306629620 16030 16030 16030 16030 0
247 20250328 174600 3306629620 16030 16030 16030 16030 0
248 20250328 174500 3306629620 16030 16030 16030 16030 0
249 20250328 174400 3306629620 16030 16030 16030 16030 0
250 20250328 174300 3306629620 16030 16030 16030 16030 0
251 20250328 174200 3306629620 16030 16030 16030 16030 0
252 20250328 174100 3306629620 16030 16030 16030 16030 0
253 20250328 174000 3306629620 16030 16030 16030 16030 0
254 20250328 173900 3306629620 16030 16030 16030 16030 0
255 20250328 173800 3306629620 16030 16030 16030 16030 0
256 20250328 173700 3306629620 16030 16030 16030 16030 0
257 20250328 173600 3306629620 16030 16030 16030 16030 0
258 20250328 173500 3306629620 16030 16030 16030 16030 0
259 20250328 173400 3306629620 16030 16030 16030 16030 0
260 20250328 173300 3306629620 16030 16030 16030 16030 0
261 20250328 173200 3306629620 16030 16030 16030 16030 0
262 20250328 173100 3306629620 16030 16030 16030 16030 0
263 20250328 173000 3306629620 16030 16030 16030 16030 0
264 20250328 172900 3306629620 16030 16030 16030 16030 0
265 20250328 172800 3306629620 16030 16030 16030 16030 0
266 20250328 172700 3306629620 16030 16030 16030 16030 0
267 20250328 172600 3306629620 16030 16030 16030 16030 0
268 20250328 172500 3306629620 16030 16030 16030 16030 0
269 20250328 172400 3306629620 16030 16030 16030 16030 0
270 20250328 172300 3306629620 16030 16030 16030 16030 0
271 20250328 172200 3306629620 16030 16030 16030 16030 0
272 20250328 172100 3306629620 16030 16030 16030 16030 2960
273 20250328 172000 3306629620 16030 16030 16030 16030 0
274 20250328 171900 3306629620 16030 16030 16030 16030 0
275 20250328 171800 3306629620 16030 16030 16030 16030 0
276 20250328 171700 3306629620 16030 16030 16030 16030 0
277 20250328 171600 3306629620 16030 16030 16030 16030 0
278 20250328 171500 3306629620 16030 16030 16030 16030 0
279 20250328 171400 3306629620 16030 16030 16030 16030 0
280 20250328 171300 3306629620 16030 16030 16030 16030 0
281 20250328 171200 3306629620 16030 16030 16030 16030 0
282 20250328 171100 3306629620 16030 16030 16030 16030 0
283 20250328 171000 3306629620 16030 16030 16030 16030 0
284 20250328 170900 3306629620 16030 16030 16030 16030 0
285 20250328 170800 3306629620 16030 16030 16030 16030 0
286 20250328 170700 3306629620 16030 16030 16030 16030 0
287 20250328 170600 3306629620 16030 16030 16030 16030 0
288 20250328 170500 3306629620 16030 16030 16030 16030 0
289 20250328 170400 3306629620 16030 16030 16030 16030 0
290 20250328 170300 3306629620 16030 16030 16030 16030 0
291 20250328 170200 3306629620 16030 16030 16030 16030 0
292 20250328 170100 3306629620 16030 16030 16030 16030 0
293 20250328 170000 3306629620 16030 16030 16030 16030 0
294 20250328 165900 3306629620 16030 16030 16030 16030 0
295 20250328 165800 3306629620 16030 16030 16030 16030 0
296 20250328 165700 3306629620 16030 16030 16030 16030 0
297 20250328 165600 3306629620 16030 16030 16030 16030 0
298 20250328 165500 3306629620 16030 16030 16030 16030 0
299 20250328 165400 3306629620 16030 16030 16030 16030 0
300 20250328 165300 3306629620 16030 16030 16030 16030 0
301 20250328 165200 3306629620 16030 16030 16030 16030 0
302 20250328 165100 3306629620 16030 16030 16030 16030 2960
303 20250328 165000 3306629620 16030 16030 16030 16030 0
304 20250328 164900 3306629620 16030 16030 16030 16030 0
305 20250328 164800 3306629620 16030 16030 16030 16030 0
306 20250328 164700 3306629620 16030 16030 16030 16030 0
307 20250328 164600 3306629620 16030 16030 16030 16030 0
308 20250328 164500 3306629620 16030 16030 16030 16030 0
309 20250328 164400 3306629620 16030 16030 16030 16030 0
310 20250328 164300 3306629620 16030 16030 16030 16030 0
311 20250328 164200 3306629620 16030 16030 16030 16030 0
312 20250328 164100 3306629620 16030 16030 16030 16030 0
313 20250328 164000 3306629620 16030 16030 16030 16030 0
314 20250328 163900 3306629620 16030 16030 16030 16030 0
315 20250328 163800 3306629620 16030 16030 16030 16030 0
316 20250328 163700 3306629620 16030 16030 16030 16030 0
317 20250328 163600 3306629620 16030 16030 16030 16030 0
318 20250328 163500 3306629620 16030 16030 16030 16030 0
319 20250328 163400 3306629620 16030 16030 16030 16030 0
320 20250328 163300 3306629620 16030 16030 16030 16030 0
321 20250328 163200 3306629620 16030 16030 16030 16030 0
322 20250328 163100 3306629620 16030 16030 16030 16030 0
323 20250328 163000 3306629620 16030 16030 16030 16030 0
324 20250328 162900 3306629620 16030 16030 16030 16030 0
325 20250328 162800 3306629620 16030 16030 16030 16030 0
326 20250328 162700 3306629620 16030 16030 16030 16030 0
327 20250328 162600 3306629620 16030 16030 16030 16030 0
328 20250328 162500 3306629620 16030 16030 16030 16030 0
329 20250328 162400 3306629620 16030 16030 16030 16030 0
330 20250328 162300 3306629620 16030 16030 16030 16030 0
331 20250328 162200 3306629620 16030 16030 16030 16030 0
332 20250328 162100 3306629620 16030 16030 16030 16030 2960
333 20250328 162000 3306629620 16030 16030 16030 16030 0
334 20250328 161900 3306629620 16030 16030 16030 16030 0
335 20250328 161800 3306629620 16030 16030 16030 16030 0
336 20250328 161700 3306629620 16030 16030 16030 16030 0
337 20250328 161600 3306629620 16030 16030 16030 16030 0
338 20250328 161500 3306629620 16030 16030 16030 16030 0
339 20250328 161400 3306629620 16030 16030 16030 16030 0
340 20250328 161300 3306629620 16030 16030 16030 16030 0
341 20250328 161200 3306629620 16030 16030 16030 16030 0
342 20250328 161100 3306629620 16030 16030 16030 16030 0
343 20250328 161000 3306629620 16030 16030 16030 16030 0
344 20250328 160900 3306629620 16030 16030 16030 16030 0
345 20250328 160800 3306629620 16030 16030 16030 16030 0
346 20250328 160700 3306629620 16030 16030 16030 16030 0
347 20250328 160600 3306629620 16030 16030 16030 16030 0
348 20250328 160500 3306629620 16030 16030 16030 16030 0
349 20250328 160400 3306629620 16030 16030 16030 16030 0
350 20250328 160300 3306629620 16030 16030 16030 16030 0
351 20250328 160200 3306629620 16030 16030 16030 16030 0
352 20250328 160100 3306629620 16030 16030 16030 16030 0
353 20250328 160000 3306629620 16030 16030 16030 16030 0
354 20250328 155900 3306629620 16030 16030 16030 16030 0
355 20250328 155800 3306629620 16030 16030 16030 16030 0
356 20250328 155700 3306629620 16030 16030 16030 16030 0
357 20250328 155600 3306629620 16030 16030 16030 16030 0
358 20250328 155500 3306629620 16030 16030 16030 16030 0
359 20250328 155400 3306629620 16030 16030 16030 16030 0
360 20250328 155300 3306629620 16030 16030 16030 16030 0
361 20250328 155200 3306629620 16030 16030 16030 16030 0
362 20250328 155100 3306629620 16030 16030 16030 16030 2960
363 20250328 155000 3306629620 16030 16030 16030 16030 0
364 20250328 154900 3306629620 16030 16030 16030 16030 0
365 20250328 154800 3306629620 16030 16030 16030 16030 0
366 20250328 154700 3306629620 16030 16030 16030 16030 0
367 20250328 154600 3306629620 16030 16030 16030 16030 0
368 20250328 154500 3306629620 16030 16030 16030 16030 0
369 20250328 154400 3306629620 16030 16030 16030 16030 0
370 20250328 154300 3306629620 16030 16030 16030 16030 0
371 20250328 154200 3306629620 16030 16030 16030 16030 0
372 20250328 154100 3306629620 16030 16030 16030 16030 0
373 20250328 154000 3306629620 16030 16030 16030 16030 0
374 20250328 153900 3306629620 16030 16030 16030 16030 0
375 20250328 153800 3306629620 16030 16030 16030 16030 0
376 20250328 153700 3306629620 16030 16030 16030 16030 0
377 20250328 153600 3306629620 16030 16030 16030 16030 0
378 20250328 153500 3306629620 16030 16030 16030 16030 0
379 20250328 153400 3306629620 16030 16030 16030 16030 0
380 20250328 153300 3306629620 16030 16030 16030 16030 0
381 20250328 153200 3306629620 16030 16030 16030 16030 0
382 20250328 153100 3306629620 16030 16030 16030 16030 0
383 20250328 153000 3306629620 16030 16030 16030 16030 2960
384 20250328 152900 3259180820 16070 16070 16070 16070 0
385 20250328 152800 3259180820 16070 16070 16070 16070 0
386 20250328 152700 3259180820 16070 16070 16070 16070 0
387 20250328 152600 3259180820 16070 16070 16070 16070 0
388 20250328 152500 3259180820 16070 16070 16070 16070 0
389 20250328 152400 3259180820 16070 16070 16070 16070 0
390 20250328 152300 3259180820 16070 16070 16070 16070 0
391 20250328 152200 3259180820 16070 16070 16070 16070 0
392 20250328 152100 3259180820 16070 16070 16070 16070 0
393 20250328 152000 3259180820 16070 16070 16070 16070 0
394 20250328 151900 3259180820 16070 16050 16070 16030 657
395 20250328 151800 3248625830 16050 16020 16050 16020 333
396 20250328 151700 3243287530 16000 16000 16000 15990 3365
397 20250328 151600 3189449080 16000 16020 16020 16000 1867
398 20250328 151500 3159563210 16020 16050 16050 16020 779
399 20250328 151400 3147073880 16040 16050 16050 16040 123
400 20250328 151300 3145100810 16040 16050 16050 16040 203
401 20250328 151200 3141843540 16050 16060 16060 16050 135
402 20250328 151100 3139676620 16050 16060 16070 16050 120
403 20250328 151000 3137749240 16060 16060 16060 16060 21
404 20250328 150900 3137411980 16070 16070 16070 16070 0
405 20250328 150800 3137411980 16070 16060 16070 16060 16
406 20250328 150700 3137155010 16050 16050 16050 16040 315
407 20250328 150600 3132102260 16050 16040 16050 16040 286
408 20250328 150500 3127512530 16040 16040 16040 16040 156
409 20250328 150400 3125010290 16040 16040 16040 16040 2
410 20250328 150300 3124978210 16040 16040 16040 16040 103
411 20250328 150200 3123326090 16040 16050 16050 16040 479
412 20250328 150100 3115642270 16060 16060 16060 16060 65
413 20250328 150000 3114598370 16030 16050 16050 16030 400
414 20250328 145900 3108183460 16050 16060 16060 16050 27
415 20250328 145800 3107750100 16040 16040 16040 16040 0
416 20250328 145700 3107750100 16040 16040 16040 16040 3
417 20250328 145600 3107701980 16040 16050 16050 16040 80
418 20250328 145500 3106418670 16040 16040 16040 16040 10
419 20250328 145400 3106258270 16040 16070 16070 16040 220
420 20250328 145300 3102728860 16070 16070 16070 16070 6
421 20250328 145200 3102632440 16070 16070 16070 16070 11
422 20250328 145100 3102455670 16060 16060 16060 16060 4
423 20250328 145000 3102391430 16060 16050 16060 16020 347
424 20250328 144900 3096824440 16040 16020 16040 16020 143
425 20250328 144800 3094532420 16020 16030 16030 16020 40
426 20250328 144700 3093891360 16020 16040 16040 16020 14
427 20250328 144600 3093666860 16040 16040 16040 16040 19
428 20250328 144500 3093362100 16010 16010 16010 16010 200
429 20250328 144400 3090160100 16000 16020 16020 16000 100
430 20250328 144300 3088559710 16000 16020 16020 16000 60
431 20250328 144200 3087599260 16030 16030 16030 16030 70
432 20250328 144100 3086477160 16020 16020 16020 16020 1
433 20250328 144000 3086461140 16020 16020 16020 16020 4
434 20250328 143900 3086397060 16000 16000 16000 16000 0
435 20250328 143800 3086397060 16000 16010 16010 16000 206
436 20250328 143700 3083101050 16000 16010 16010 16000 77
437 20250328 143600 3081868290 16010 16010 16010 16010 24
438 20250328 143500 3081484050 16010 16000 16010 16000 132
439 20250328 143400 3079370910 16010 16010 16010 16000 7
440 20250328 143300 3079258850 16010 16000 16010 16000 123
441 20250328 143200 3077290700 16000 16000 16000 16000 92
442 20250328 143100 3075818700 16000 16000 16000 16000 133
443 20250328 143000 3073690700 16000 16000 16010 16000 196
444 20250328 142900 3070554050 16010 16020 16020 16010 12
445 20250328 142800 3070361920 16000 16000 16000 16000 0
446 20250328 142700 3070361920 16000 16000 16000 16000 1631
447 20250328 142600 3044265920 15990 15990 16000 15960 331
448 20250328 142500 3038978100 15990 15990 15990 15980 122
449 20250328 142400 3037027430 15970 15990 15990 15970 79
450 20250328 142300 3035764580 15980 15980 15980 15980 71
451 20250328 142200 3034630000 15980 15980 15980 15980 59
452 20250328 142100 3033687180 15980 15990 16000 15980 141
453 20250328 142000 3031432250 15990 16000 16000 15980 30
454 20250328 141900 3030952670 16000 15980 16000 15970 152
455 20250328 141800 3028523640 16000 15990 16000 15980 108
456 20250328 141700 3026796460 16000 16000 16000 15990 3397
457 20250328 141600 2972449950 15990 16030 16030 15990 1014
458 20250328 141500 2956222500 16040 16040 16040 16040 1
459 20250328 141400 2956206460 16040 16030 16040 16030 10
460 20250328 141300 2956046150 16040 16040 16040 16040 76
461 20250328 141200 2954827110 16000 16000 16000 16000 32
462 20250328 141100 2954315110 16000 16000 16000 16000 65
463 20250328 141000 2953275110 16000 16000 16040 15990 321
464 20250328 140900 2948138170 16000 16000 16020 16000 908
465 20250328 140800 2933609780 16010 16010 16010 16000 549
466 20250328 140700 2924823840 16010 16010 16010 16010 300
467 20250328 140600 2920020840 16020 16020 16020 16010 77
468 20250328 140500 2918787420 16020 16030 16030 16020 256
469 20250328 140400 2914685760 16030 16030 16030 16030 2
470 20250328 140300 2914653700 16030 16030 16030 16030 1
471 20250328 140200 2914637670 16040 16030 16040 16030 24
472 20250328 140100 2914252790 16030 16040 16040 16030 95
473 20250328 140000 2912729040 16040 16040 16040 16020 133
474 20250328 135900 2910596860 16040 16040 16040 16040 58
475 20250328 135800 2909666540 16040 16040 16040 16040 1
476 20250328 135700 2909650500 16040 16040 16040 16040 5
477 20250328 135600 2909570300 16040 16040 16040 16040 84
478 20250328 135500 2908222940 16040 16040 16040 16010 78
479 20250328 135400 2906972960 16060 16060 16060 16060 10
480 20250328 135300 2906812360 16060 16060 16070 16060 31
481 20250328 135200 2906314380 16060 16050 16060 16050 11
482 20250328 135100 2906137730 16010 16010 16010 16010 30
483 20250328 135000 2905657430 16010 16010 16010 16010 25
484 20250328 134900 2905257180 16000 16030 16030 16000 700
485 20250328 134800 2894056100 16020 16010 16040 16010 304
486 20250328 134700 2889189000 16010 16070 16070 16010 444
487 20250328 134600 2882068330 16050 16050 16050 16050 0
488 20250328 134500 2882068330 16050 16040 16110 16010 563
489 20250328 134400 2873027330 16050 16050 16050 16050 1
490 20250328 134300 2873011280 16050 16050 16050 16050 3
491 20250328 134200 2872963130 16060 16050 16060 16050 42
492 20250328 134100 2872288720 16030 16030 16030 16030 238
493 20250328 134000 2868473580 16040 16030 16040 16030 202
494 20250328 133900 2865233930 16040 16040 16040 16040 0
495 20250328 133800 2865233930 16040 16030 16040 16030 29
496 20250328 133700 2864768950 15990 15990 15990 15990 230
497 20250328 133600 2861091250 15990 16030 16030 15990 1362
498 20250328 133500 2839295540 16040 16070 16070 16040 109
499 20250328 133400 2837546220 16070 16070 16070 16070 50
500 20250328 133300 2836742720 16040 16040 16040 16040 0
501 20250328 133200 2836742720 16040 16040 16040 16040 0
502 20250328 133100 2836742720 16040 16150 16150 16040 1692
503 20250328 133000 2809484170 16170 16160 16170 16150 52
504 20250328 132900 2808643360 16120 16120 16120 16120 30
505 20250328 132800 2808159760 16120 16150 16170 16120 807
506 20250328 132700 2795136580 16170 16130 16170 16090 2839
507 20250328 132600 2749288700 16140 16100 16140 16100 1204
508 20250328 132500 2729880370 16090 16080 16090 16080 236
509 20250328 132400 2726085420 16080 16080 16080 16080 319
510 20250328 132300 2720955900 16050 16080 16080 16050 45
511 20250328 132200 2720233140 16030 16060 16060 16030 89
512 20250328 132100 2718804550 16030 16040 16060 16030 40
513 20250328 132000 2718162690 16030 16040 16040 16030 72
514 20250328 131900 2717008320 16040 16040 16040 16040 31
515 20250328 131800 2716511080 16040 16060 16060 16040 1019
516 20250328 131700 2700158160 16050 16060 16060 16050 40
517 20250328 131600 2699516060 16100 16070 16100 16060 426
518 20250328 131500 2692673830 16100 16100 16100 16100 0
519 20250328 131400 2692673830 16100 16100 16100 16100 90
520 20250328 131300 2691224830 16060 16060 16060 16060 20
521 20250328 131200 2690903630 16060 16060 16060 16060 30
522 20250328 131100 2690421830 16060 16070 16070 16060 31
523 20250328 131000 2689923880 16070 16070 16070 16070 166
524 20250328 130900 2687256260 16080 16080 16080 16080 6
525 20250328 130800 2687159780 16080 16080 16080 16080 12
526 20250328 130700 2686966820 16080 16060 16080 16060 168
527 20250328 130600 2684266070 16060 16050 16060 16050 52
528 20250328 130500 2683431160 16050 16040 16050 16040 52
529 20250328 130400 2682596620 16050 16050 16050 16050 11
530 20250328 130300 2682420070 16040 16040 16040 16040 38
531 20250328 130200 2681810550 16060 16060 16060 16060 10
532 20250328 130100 2681649950 16050 16050 16050 16050 9
533 20250328 130000 2681505500 16050 16060 16060 16050 31
534 20250328 125900 2681007850 16060 16060 16060 16060 111
535 20250328 125800 2679225190 16050 16050 16050 16050 0
536 20250328 125700 2679225190 16050 16040 16050 16040 70
537 20250328 125600 2678102190 16040 16030 16040 16030 25
538 20250328 125500 2677701290 16080 16080 16080 16080 2
539 20250328 125400 2677669130 16010 16030 16030 16010 497
540 20250328 125300 2669710140 16030 16090 16090 16030 41
541 20250328 125200 2669052250 16040 16040 16040 16040 46
542 20250328 125100 2668314410 16050 16100 16100 16050 23
543 20250328 125000 2667944850 16090 16000 16090 16000 778
544 20250328 124900 2655474420 15960 15960 15960 15960 0
545 20250328 124800 2655474420 15960 15990 15990 15960 28
546 20250328 124700 2655027390 15990 15990 15990 15990 23
547 20250328 124600 2654659620 16000 16000 16010 16000 1480
548 20250328 124500 2630979310 16000 16030 16030 16000 1250
549 20250328 124400 2610960540 16030 16090 16100 16030 935
550 20250328 124300 2595923000 16040 16040 16040 16040 112
551 20250328 124200 2594126520 16050 16040 16050 16040 250
552 20250328 124100 2590115060 16040 16040 16040 16040 41
553 20250328 124000 2589457420 16040 16060 16060 16040 5
554 20250328 123900 2589377190 16050 16030 16050 16020 80
555 20250328 123800 2588095120 16040 16050 16050 16040 225
556 20250328 123700 2584486060 16100 16100 16100 16100 200
557 20250328 123600 2581266060 16110 16040 16120 16030 233
558 20250328 123500 2577516770 16040 16040 16040 16040 1
559 20250328 123400 2577500730 16040 16050 16050 16040 27
560 20250328 123300 2577067540 16060 16060 16060 16060 31
561 20250328 123200 2576569680 16060 16060 16060 16060 16
562 20250328 123100 2576312720 16060 16060 16060 16060 2
563 20250328 123000 2576280600 16040 16040 16040 16040 0
564 20250328 122900 2576280600 16040 16050 16050 16040 66
565 20250328 122800 2575221810 16050 16070 16070 16050 55
566 20250328 122700 2574338660 16080 16080 16080 16080 20
567 20250328 122600 2574017060 16040 16040 16040 16040 0
568 20250328 122500 2574017060 16040 16090 16090 16040 101
569 20250328 122400 2572396600 16040 16040 16040 16040 87
570 20250328 122300 2571001120 16040 16040 16040 16040 320
571 20250328 122200 2565868320 16030 16030 16030 16030 10
572 20250328 122100 2565708020 16030 16020 16030 16020 57
573 20250328 122000 2564794830 16000 16000 16000 15950 68
574 20250328 121900 2563706980 16000 16000 16000 16000 50
575 20250328 121800 2562906980 15930 15950 15950 15920 210
576 20250328 121700 2559562360 15950 15950 15950 15950 62
577 20250328 121600 2558573460 15950 15920 15950 15920 98
578 20250328 121500 2557013270 15920 16010 16010 15910 1710
579 20250328 121400 2529732400 16030 16030 16030 16030 0
580 20250328 121300 2529732400 16030 16040 16040 16010 43
581 20250328 121200 2529043740 16040 16040 16040 16040 5
582 20250328 121100 2528963540 15970 15970 15970 15970 0
583 20250328 121000 2528963540 15970 15970 15970 15970 0
584 20250328 120900 2528963540 15970 15970 15970 15970 0
585 20250328 120800 2528963540 15970 16040 16040 15970 906
586 20250328 120700 2514480070 16030 16030 16030 16030 150
587 20250328 120600 2512075570 15970 15970 15970 15970 10
588 20250328 120500 2511915870 15950 15950 15950 15950 1
589 20250328 120400 2511899920 15950 15960 15960 15950 20
590 20250328 120300 2511580810 16000 15970 16000 15970 397
591 20250328 120200 2505229840 15980 15980 15980 15980 12
592 20250328 120100 2505038080 15980 15980 15980 15980 15
593 20250328 120000 2504798380 15970 15970 15970 15970 0
594 20250328 115900 2504798380 15970 15970 15970 15970 0
595 20250328 115800 2504798380 15970 15980 15980 15970 56
596 20250328 115700 2503903910 15970 15970 15970 15970 165
597 20250328 115600 2501268860 15950 15980 15980 15950 166
598 20250328 115500 2498618020 15980 16000 16000 15980 58
599 20250328 115400 2497690590 16000 16010 16010 16000 236
600 20250328 115300 2493914540 16000 16000 16000 16000 0
601 20250328 115200 2493914540 16000 16030 16030 16000 40
602 20250328 115100 2493273940 16050 16010 16050 16010 36
603 20250328 115000 2492697180 16000 16000 16000 16000 186
604 20250328 114900 2489721180 16010 16010 16010 16010 947
605 20250328 114800 2474559710 16020 16040 16040 16020 99
606 20250328 114700 2472973520 16040 16040 16040 16040 15
607 20250328 114600 2472732920 16020 16020 16020 16020 0
608 20250328 114500 2472732920 16020 16020 16020 16020 203
609 20250328 114400 2469480860 16020 16020 16020 16020 215
610 20250328 114300 2466036560 16070 16030 16070 16030 103
611 20250328 114200 2464385030 16030 16030 16030 16030 2
612 20250328 114100 2464352970 15990 16030 16030 15990 306
613 20250328 114000 2459456370 16000 16020 16020 16000 263
614 20250328 113900 2455246680 16030 16050 16060 16030 368
615 20250328 113800 2449346690 16020 16020 16020 16020 0
616 20250328 113700 2449346690 16020 16020 16020 16020 0
617 20250328 113600 2449346690 16020 16070 16070 16020 249
618 20250328 113500 2445347550 16110 16110 16110 16110 186
619 20250328 113400 2442351090 16110 16080 16110 16060 256
620 20250328 113300 2438236590 16120 16090 16120 16090 687
621 20250328 113200 2427181720 16090 16090 16090 16090 2
622 20250328 113100 2427149540 16090 16050 16090 16050 35
623 20250328 113000 2426587750 16050 16090 16090 16040 46
624 20250328 112900 2425849210 16040 16040 16040 16040 120
625 20250328 112800 2423924410 16030 15990 16030 15990 265
626 20250328 112700 2419677840 15960 15960 15960 15960 15
627 20250328 112600 2419438440 15950 16010 16010 15950 1144
628 20250328 112500 2401138830 16020 16040 16040 16020 1138
629 20250328 112400 2382897320 16040 16040 16040 16040 43
630 20250328 112300 2382207600 16040 16050 16050 16030 529
631 20250328 112200 2373724540 16050 16050 16065 16050 42
632 20250328 112100 2373050410 16050 16050 16050 16040 206
633 20250328 112000 2369744140 16050 16065 16065 16050 108
634 20250328 111900 2368010725 16040 16100 16100 16040 775
635 20250328 111800 2355562545 16105 16120 16120 16105 87
636 20250328 111700 2354160430 16120 16150 16150 16120 482
637 20250328 111600 2346385100 16150 16150 16150 16150 12
638 20250328 111500 2346191300 16140 16140 16150 16140 210
639 20250328 111400 2342801620 16140 16140 16140 16140 334
640 20250328 111300 2337410860 16140 16130 16140 16130 183
641 20250328 111200 2334458390 16120 16160 16160 16120 599
642 20250328 111100 2324789380 16170 16170 16170 16170 3
643 20250328 111000 2324740870 16170 16170 16170 16170 0
644 20250328 110900 2324740870 16170 16160 16170 16160 133
645 20250328 110800 2322591440 16160 16160 16170 16160 370
646 20250328 110700 2316611130 16160 16170 16170 16160 227
647 20250328 110600 2312942605 16160 16170 16170 16160 567
648 20250328 110500 2303779195 16170 16180 16180 16160 828
649 20250328 110400 2290396885 16190 16210 16210 16180 984
650 20250328 110300 2274459240 16200 16280 16280 16200 1549
651 20250328 110200 2249333090 16280 16250 16280 16250 425
652 20250328 110100 2242417890 16250 16240 16250 16240 112
653 20250328 110000 2240598010 16230 16230 16230 16230 22
654 20250328 105900 2240240950 16230 16230 16230 16230 1
655 20250328 105800 2240224720 16230 16210 16230 16200 71
656 20250328 105700 2239074390 16230 16210 16230 16210 347
657 20250328 105600 2233445890 16210 16180 16210 16180 16
658 20250328 105500 2233186590 16170 16200 16230 16170 229
659 20250328 105400 2229473910 16200 16170 16200 16150 1185
660 20250328 105300 2210325220 16170 16190 16190 16160 404
661 20250328 105200 2203789400 16200 16160 16200 16150 187
662 20250328 105100 2200769150 16150 16160 16160 16150 702
663 20250328 105000 2189426300 16170 16210 16210 16150 6372
664 20250328 104900 2086265090 16210 16220 16230 16210 160
665 20250328 104800 2083669650 16220 16220 16220 16220 211
666 20250328 104700 2080247230 16270 16220 16270 16220 108
667 20250328 104600 2078495420 16220 16250 16250 16220 885
668 20250328 104500 2064127010 16260 16260 16260 16260 36
669 20250328 104400 2063541650 16290 16280 16290 16280 253
670 20250328 104300 2059422380 16280 16240 16280 16240 172
671 20250328 104200 2056626700 16240 16270 16270 16230 1341
672 20250328 104100 2034840355 16270 16290 16290 16270 324
673 20250328 104000 2029568625 16270 16350 16350 16270 905
674 20250328 103900 2014808085 16360 16350 16360 16340 102
675 20250328 103800 2013140305 16350 16250 16350 16240 1886
676 20250328 103700 1982361825 16230 16280 16280 16230 1611
677 20250328 103600 1956172225 16280 16280 16280 16280 34
678 20250328 103500 1955618705 16280 16280 16280 16280 26
679 20250328 103400 1955195425 16280 16280 16280 16270 19
680 20250328 103300 1954886175 16270 16270 16270 16270 128
681 20250328 103200 1952803615 16270 16270 16270 16270 292
682 20250328 103100 1948052775 16270 16270 16280 16270 97
683 20250328 103000 1946474565 16270 16280 16280 16270 44
684 20250328 102900 1945758475 16260 16270 16270 16260 102
685 20250328 102800 1944098945 16270 16270 16270 16260 76
686 20250328 102700 1942863075 16300 16210 16300 16190 2015
687 20250328 102600 1910164245 16210 16270 16270 16210 911
688 20250328 102500 1895384305 16290 16320 16320 16250 2144
689 20250328 102400 1860475475 16320 16310 16320 16300 503
690 20250328 102300 1852273585 16310 16300 16330 16300 715
691 20250328 102200 1840607585 16300 16290 16320 16290 1346
692 20250328 102100 1818659465 16310 16240 16310 16240 1018
693 20250328 102000 1802089465 16240 16260 16260 16240 261
694 20250328 101900 1797847375 16250 16250 16260 16230 495
695 20250328 101800 1789806115 16250 16250 16260 16240 818
696 20250328 101700 1776516985 16250 16280 16310 16250 1355
697 20250328 101600 1754459485 16280 16260 16300 16210 2243
698 20250328 101500 1717985885 16260 16140 16320 16140 7259
699 20250328 101400 1600089185 16150 16120 16150 16090 1480
700 20250328 101300 1576223585 16110 16080 16110 16070 717
701 20250328 101200 1564687775 16070 16060 16080 16050 552
702 20250328 101100 1555819515 16060 16010 16060 16010 271
703 20250328 101000 1551469215 16010 16000 16010 15980 36
704 20250328 100900 1550893685 16000 16020 16020 16000 136
705 20250328 100800 1548716195 16020 16010 16020 16000 237
706 20250328 100700 1544921865 16000 16020 16020 16000 115
707 20250328 100600 1543080085 16020 16000 16020 16000 345
708 20250328 100500 1537559145 16000 15970 16000 15970 536
709 20250328 100400 1528991185 15980 15950 15980 15950 216
710 20250328 100300 1525541925 15940 15970 15980 15940 664
711 20250328 100200 1514945625 15970 15900 15970 15900 661
712 20250328 100100 1504406695 15940 15930 15950 15930 1238
713 20250328 100000 1484663175 15930 15930 15940 15890 752
714 20250328 095900 1472686465 15930 15920 15930 15920 240
715 20250328 095800 1468865505 15860 15930 15940 15830 178
716 20250328 095700 1466037315 15850 15820 15930 15820 236
717 20250328 095600 1462287925 15840 15780 15840 15770 2392
718 20250328 095500 1424498305 15770 15710 15770 15710 644
719 20250328 095400 1414371535 15720 15760 15760 15720 709
720 20250328 095300 1403213545 15760 15760 15760 15760 15
721 20250328 095200 1402977145 15760 15750 15760 15710 456
722 20250328 095100 1395796085 15740 15750 15750 15740 126
723 20250328 095000 1393812235 15750 15730 15750 15710 57
724 20250328 094900 1392915865 15750 15680 15750 15680 103
725 20250328 094800 1391298755 15740 15700 15740 15660 39
726 20250328 094700 1390686415 15700 15700 15740 15610 5197
727 20250328 094600 1309448195 15690 15700 15700 15690 601
728 20250328 094500 1300017505 15700 15680 15700 15670 670
729 20250328 094400 1289515145 15620 15660 15680 15620 589
730 20250328 094300 1280297375 15640 15650 15690 15590 11141
731 20250328 094200 1106305415 15650 15680 15680 15650 1571
732 20250328 094100 1081701935 15700 15690 15700 15670 458
733 20250328 094000 1074519445 15690 15710 15730 15690 125
734 20250328 093900 1072556165 15710 15720 15720 15710 501
735 20250328 093800 1064684195 15720 15730 15750 15720 309
736 20250328 093700 1059822615 15730 15740 15740 15730 126
737 20250328 093600 1057840435 15730 15720 15750 15720 594
738 20250328 093500 1048495795 15730 15750 15750 15690 8804
739 20250328 093400 910114405 15750 15780 15790 15750 1186
740 20250328 093300 891419915 15790 15790 15790 15790 320
741 20250328 093200 886367115 15790 15790 15790 15790 267
742 20250328 093100 882151185 15800 15790 15800 15790 25
743 20250328 093000 881756245 15790 15800 15800 15780 234
744 20250328 092900 878061705 15790 15820 15820 15790 1001
745 20250328 092800 862245685 15840 15860 15860 15810 501
746 20250328 092700 854300585 15860 15900 15930 15860 117
747 20250328 092600 852439455 15900 15880 15960 15860 434
748 20250328 092500 845536865 15860 15840 15860 15800 1112
749 20250328 092400 827932255 15830 15830 15880 15800 92
750 20250328 092300 826475705 15890 15860 15890 15790 771
751 20250328 092200 814281195 15860 15830 15860 15830 39
752 20250328 092100 813662805 15820 15870 15870 15820 651
753 20250328 092000 803348935 15870 15740 15870 15715 2494
754 20250328 091900 764072620 15770 15770 15770 15770 60
755 20250328 091800 763126420 15710 15730 15770 15710 508
756 20250328 091700 755140440 15720 15740 15740 15700 4389
757 20250328 091600 686175460 15750 15800 15800 15750 1848
758 20250328 091500 657053090 15800 15860 15860 15800 628
759 20250328 091400 647115490 15860 15740 15870 15740 713
760 20250328 091300 635843515 15780 15750 15780 15730 497
761 20250328 091200 628019760 15760 15740 15760 15740 239
762 20250328 091100 624257630 15720 15750 15770 15720 2557
763 20250328 091000 584008240 15730 15770 15770 15730 2278
764 20250328 090900 548112800 15760 15810 15810 15750 4999
765 20250328 090800 469239050 15820 15820 15870 15800 1080
766 20250328 090700 452155860 15810 15800 15850 15790 1153
767 20250328 090600 433929390 15810 15810 15910 15780 5583
768 20250328 090500 345699940 15810 15810 15880 15800 3793
769 20250328 090400 285707600 15810 15990 15990 15810 4923
770 20250328 090300 207406100 15980 15990 16000 15950 3149
771 20250328 090200 157097270 16000 16010 16080 15990 2098
772 20250328 090100 123496900 16020 15960 16030 15960 757
773 20250328 090000 111384850 15960 16170 16170 15920 6914