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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

692
143160/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,203000,359863515,16110,16110,16110,16110,142
20250307,202900,359863515,16110,16110,16110,16110,0
20250307,202800,359863515,16110,16110,16110,16110,0
20250307,202700,359863515,16110,16110,16110,16110,0
20250307,202600,359863515,16110,16110,16110,16110,0
20250307,202500,359863515,16110,16110,16110,16110,0
20250307,202400,359863515,16110,16110,16110,16110,0
20250307,202300,359863515,16110,16110,16110,16110,0
20250307,202200,359863515,16110,16110,16110,16110,0
20250307,202100,359863515,16110,16110,16110,16110,0
20250307,202000,359863515,16110,16110,16110,16110,0
20250307,201900,359863515,16110,16110,16110,16110,0
20250307,201800,359863515,16110,16110,16110,16110,0
20250307,201700,359863515,16110,16110,16110,16110,0
20250307,201600,359863515,16110,16110,16110,16110,0
20250307,201500,359863515,16110,16110,16110,16110,0
20250307,201400,359863515,16110,16110,16110,16110,0
20250307,201300,359863515,16110,16110,16110,16110,0
20250307,201200,359863515,16110,16110,16110,16110,0
20250307,201100,359863515,16110,16110,16110,16110,0
20250307,201000,359863515,16110,16110,16110,16110,0
20250307,200900,359863515,16110,16110,16110,16110,0
20250307,200800,359863515,16110,16110,16110,16110,0
20250307,200700,359863515,16110,16110,16110,16110,0
20250307,200600,359863515,16110,16110,16110,16110,0
20250307,200500,359863515,16110,16110,16110,16110,0
20250307,200400,359863515,16110,16110,16110,16110,0
20250307,200300,359863515,16110,16110,16110,16110,0
20250307,200200,359863515,16110,16110,16110,16110,0
20250307,200100,359863515,16110,16110,16110,16110,0
20250307,200000,359863515,16110,16110,16110,16110,142
20250307,195900,359863515,16110,16110,16110,16110,0
20250307,195800,359863515,16110,16110,16110,16110,0
20250307,195700,359863515,16110,16110,16110,16110,0
20250307,195600,359863515,16110,16110,16110,16110,0
20250307,195500,359863515,16110,16110,16110,16110,0
20250307,195400,359863515,16110,16110,16110,16110,0
20250307,195300,359863515,16110,16110,16110,16110,0
20250307,195200,359863515,16110,16110,16110,16110,0
20250307,195100,359863515,16110,16110,16110,16110,0
20250307,195000,359863515,16110,16110,16110,16110,0
20250307,194900,359863515,16110,16110,16110,16110,0
20250307,194800,359863515,16110,16110,16110,16110,0
20250307,194700,359863515,16110,16110,16110,16110,0
20250307,194600,359863515,16110,16110,16110,16110,0
20250307,194500,359863515,16110,16110,16110,16110,0
20250307,194400,359863515,16110,16110,16110,16110,0
20250307,194300,359863515,16110,16110,16110,16110,0
20250307,194200,359863515,16110,16110,16110,16110,0
20250307,194100,359863515,16110,16110,16110,16110,0
20250307,194000,359863515,16110,16110,16110,16110,0
20250307,193900,359863515,16110,16110,16110,16110,0
20250307,193800,359863515,16110,16110,16110,16110,0
20250307,193700,359863515,16110,16110,16110,16110,0
20250307,193600,359863515,16110,16110,16110,16110,0
20250307,193500,359863515,16110,16110,16110,16110,0
20250307,193400,359863515,16110,16110,16110,16110,0
20250307,193300,359863515,16110,16110,16110,16110,0
20250307,193200,359863515,16110,16110,16110,16110,0
20250307,193100,359863515,16110,16110,16110,16110,0
20250307,193000,359863515,16110,16110,16110,16110,142
20250307,192900,359863515,16110,16110,16110,16110,0
20250307,192800,359863515,16110,16110,16110,16110,0
20250307,192700,359863515,16110,16110,16110,16110,0
20250307,192600,359863515,16110,16110,16110,16110,0
20250307,192500,359863515,16110,16110,16110,16110,0
20250307,192400,359863515,16110,16110,16110,16110,0
20250307,192300,359863515,16110,16110,16110,16110,0
20250307,192200,359863515,16110,16110,16110,16110,0
20250307,192100,359863515,16110,16110,16110,16110,0
20250307,192000,359863515,16110,16110,16110,16110,0
20250307,191900,359863515,16110,16110,16110,16110,0
20250307,191800,359863515,16110,16110,16110,16110,0
20250307,191700,359863515,16110,16110,16110,16110,0
20250307,191600,359863515,16110,16110,16110,16110,0
20250307,191500,359863515,16110,16110,16110,16110,0
20250307,191400,359863515,16110,16110,16110,16110,0
20250307,191300,359863515,16110,16110,16110,16110,0
20250307,191200,359863515,16110,16110,16110,16110,0
20250307,191100,359863515,16110,16110,16110,16110,0
20250307,191000,359863515,16110,16110,16110,16110,0
20250307,190900,359863515,16110,16110,16110,16110,0
20250307,190800,359863515,16110,16110,16110,16110,0
20250307,190700,359863515,16110,16110,16110,16110,0
20250307,190600,359863515,16110,16110,16110,16110,0
20250307,190500,359863515,16110,16110,16110,16110,0
20250307,190400,359863515,16110,16110,16110,16110,0
20250307,190300,359863515,16110,16110,16110,16110,0
20250307,190200,359863515,16110,16110,16110,16110,0
20250307,190100,359863515,16110,16110,16110,16110,0
20250307,190000,359863515,16110,16110,16110,16110,142
20250307,185900,359863515,16110,16110,16110,16110,0
20250307,185800,359863515,16110,16110,16110,16110,0
20250307,185700,359863515,16110,16110,16110,16110,0
20250307,185600,359863515,16110,16110,16110,16110,0
20250307,185500,359863515,16110,16110,16110,16110,0
20250307,185400,359863515,16110,16110,16110,16110,0
20250307,185300,359863515,16110,16110,16110,16110,0
20250307,185200,359863515,16110,16110,16110,16110,0
20250307,185100,359863515,16110,16110,16110,16110,0
20250307,185000,359863515,16110,16110,16110,16110,0
20250307,184900,359863515,16110,16110,16110,16110,0
20250307,184800,359863515,16110,16110,16110,16110,0
20250307,184700,359863515,16110,16110,16110,16110,0
20250307,184600,359863515,16110,16110,16110,16110,0
20250307,184500,359863515,16110,16110,16110,16110,0
20250307,184400,359863515,16110,16110,16110,16110,0
20250307,184300,359863515,16110,16110,16110,16110,0
20250307,184200,359863515,16110,16110,16110,16110,0
20250307,184100,359863515,16110,16110,16110,16110,0
20250307,184000,359863515,16110,16110,16110,16110,0
20250307,183900,359863515,16110,16110,16110,16110,0
20250307,183800,359863515,16110,16110,16110,16110,0
20250307,183700,359863515,16110,16110,16110,16110,0
20250307,183600,359863515,16110,16110,16110,16110,0
20250307,183500,359863515,16110,16110,16110,16110,0
20250307,183400,359863515,16110,16110,16110,16110,0
20250307,183300,359863515,16110,16110,16110,16110,0
20250307,183200,359863515,16110,16110,16110,16110,0
20250307,183100,359863515,16110,16110,16110,16110,0
20250307,183000,359863515,16110,16110,16110,16110,142
20250307,182900,359863515,16110,16110,16110,16110,0
20250307,182800,359863515,16110,16110,16110,16110,0
20250307,182700,359863515,16110,16110,16110,16110,0
20250307,182600,359863515,16110,16110,16110,16110,0
20250307,182500,359863515,16110,16110,16110,16110,0
20250307,182400,359863515,16110,16110,16110,16110,0
20250307,182300,359863515,16110,16110,16110,16110,0
20250307,182200,359863515,16110,16110,16110,16110,0
20250307,182100,359863515,16110,16110,16110,16110,0
20250307,182000,359863515,16110,16110,16110,16110,0
20250307,181900,359863515,16110,16110,16110,16110,0
20250307,181800,359863515,16110,16110,16110,16110,0
20250307,181700,359863515,16110,16110,16110,16110,0
20250307,181600,359863515,16110,16110,16110,16110,0
20250307,181500,359863515,16110,16110,16110,16110,0
20250307,181400,359863515,16110,16110,16110,16110,0
20250307,181300,359863515,16110,16110,16110,16110,0
20250307,181200,359863515,16110,16110,16110,16110,0
20250307,181100,359863515,16110,16110,16110,16110,0
20250307,181000,359863515,16110,16110,16110,16110,0
20250307,180900,359863515,16110,16110,16110,16110,0
20250307,180800,359863515,16110,16110,16110,16110,0
20250307,180700,359863515,16110,16110,16110,16110,0
20250307,180600,359863515,16110,16110,16110,16110,0
20250307,180500,359863515,16110,16110,16110,16110,0
20250307,180400,359863515,16110,16110,16110,16110,0
20250307,180300,359863515,16110,16110,16110,16110,0
20250307,180200,359863515,16110,16110,16110,16110,0
20250307,180100,359863515,16110,16110,16110,16110,0
20250307,180000,359863515,16110,16110,16110,16110,142
20250307,175900,359863515,16110,16110,16110,16110,0
20250307,175800,359863515,16110,16110,16110,16110,0
20250307,175700,359863515,16110,16110,16110,16110,0
20250307,175600,359863515,16110,16110,16110,16110,0
20250307,175500,359863515,16110,16110,16110,16110,0
20250307,175400,359863515,16110,16110,16110,16110,0
20250307,175300,359863515,16110,16110,16110,16110,0
20250307,175200,359863515,16110,16110,16110,16110,0
20250307,175100,359863515,16110,16110,16110,16110,0
20250307,175000,359863515,16110,16110,16110,16110,0
20250307,174900,359863515,16110,16110,16110,16110,0
20250307,174800,359863515,16110,16110,16110,16110,0
20250307,174700,359863515,16110,16110,16110,16110,0
20250307,174600,359863515,16110,16110,16110,16110,0
20250307,174500,359863515,16110,16110,16110,16110,0
20250307,174400,359863515,16110,16110,16110,16110,0
20250307,174300,359863515,16110,16110,16110,16110,0
20250307,174200,359863515,16110,16110,16110,16110,0
20250307,174100,359863515,16110,16110,16110,16110,0
20250307,174000,359863515,16110,16110,16110,16110,0
20250307,173900,359863515,16110,16110,16110,16110,0
20250307,173800,359863515,16110,16110,16110,16110,0
20250307,173700,359863515,16110,16110,16110,16110,0
20250307,173600,359863515,16110,16110,16110,16110,0
20250307,173500,359863515,16110,16110,16110,16110,0
20250307,173400,359863515,16110,16110,16110,16110,0
20250307,173300,359863515,16110,16110,16110,16110,0
20250307,173200,359863515,16110,16110,16110,16110,0
20250307,173100,359863515,16110,16110,16110,16110,0
20250307,173000,359863515,16110,16110,16110,16110,142
20250307,172900,359863515,16110,16110,16110,16110,0
20250307,172800,359863515,16110,16110,16110,16110,0
20250307,172700,359863515,16110,16110,16110,16110,0
20250307,172600,359863515,16110,16110,16110,16110,0
20250307,172500,359863515,16110,16110,16110,16110,0
20250307,172400,359863515,16110,16110,16110,16110,0
20250307,172300,359863515,16110,16110,16110,16110,0
20250307,172200,359863515,16110,16110,16110,16110,0
20250307,172100,359863515,16110,16110,16110,16110,0
20250307,172000,359863515,16110,16110,16110,16110,0
20250307,171900,359863515,16110,16110,16110,16110,0
20250307,171800,359863515,16110,16110,16110,16110,0
20250307,171700,359863515,16110,16110,16110,16110,0
20250307,171600,359863515,16110,16110,16110,16110,0
20250307,171500,359863515,16110,16110,16110,16110,0
20250307,171400,359863515,16110,16110,16110,16110,0
20250307,171300,359863515,16110,16110,16110,16110,0
20250307,171200,359863515,16110,16110,16110,16110,0
20250307,171100,359863515,16110,16110,16110,16110,0
20250307,171000,359863515,16110,16110,16110,16110,0
20250307,170900,359863515,16110,16110,16110,16110,0
20250307,170800,359863515,16110,16110,16110,16110,0
20250307,170700,359863515,16110,16110,16110,16110,0
20250307,170600,359863515,16110,16110,16110,16110,0
20250307,170500,359863515,16110,16110,16110,16110,0
20250307,170400,359863515,16110,16110,16110,16110,0
20250307,170300,359863515,16110,16110,16110,16110,0
20250307,170200,359863515,16110,16110,16110,16110,0
20250307,170100,359863515,16110,16110,16110,16110,0
20250307,170000,359863515,16110,16110,16110,16110,142
20250307,165900,359863515,16110,16110,16110,16110,0
20250307,165800,359863515,16110,16110,16110,16110,0
20250307,165700,359863515,16110,16110,16110,16110,0
20250307,165600,359863515,16110,16110,16110,16110,0
20250307,165500,359863515,16110,16110,16110,16110,0
20250307,165400,359863515,16110,16110,16110,16110,0
20250307,165300,359863515,16110,16110,16110,16110,0
20250307,165200,359863515,16110,16110,16110,16110,0
20250307,165100,359863515,16110,16110,16110,16110,0
20250307,165000,359863515,16110,16110,16110,16110,0
20250307,164900,359863515,16110,16110,16110,16110,0
20250307,164800,359863515,16110,16110,16110,16110,0
20250307,164700,359863515,16110,16110,16110,16110,0
20250307,164600,359863515,16110,16110,16110,16110,0
20250307,164500,359863515,16110,16110,16110,16110,0
20250307,164400,359863515,16110,16110,16110,16110,0
20250307,164300,359863515,16110,16110,16110,16110,0
20250307,164200,359863515,16110,16110,16110,16110,0
20250307,164100,359863515,16110,16110,16110,16110,0
20250307,164000,359863515,16110,16110,16110,16110,0
20250307,163900,359863515,16110,16110,16110,16110,0
20250307,163800,359863515,16110,16110,16110,16110,0
20250307,163700,359863515,16110,16110,16110,16110,0
20250307,163600,359863515,16110,16110,16110,16110,0
20250307,163500,359863515,16110,16110,16110,16110,0
20250307,163400,359863515,16110,16110,16110,16110,0
20250307,163300,359863515,16110,16110,16110,16110,0
20250307,163200,359863515,16110,16110,16110,16110,0
20250307,163100,359863515,16110,16110,16110,16110,0
20250307,163000,359863515,16110,16110,16110,16110,142
20250307,162900,359863515,16110,16110,16110,16110,0
20250307,162800,359863515,16110,16110,16110,16110,0
20250307,162700,359863515,16110,16110,16110,16110,0
20250307,162600,359863515,16110,16110,16110,16110,0
20250307,162500,359863515,16110,16110,16110,16110,0
20250307,162400,359863515,16110,16110,16110,16110,0
20250307,162300,359863515,16110,16110,16110,16110,0
20250307,162200,359863515,16110,16110,16110,16110,0
20250307,162100,359863515,16110,16110,16110,16110,0
20250307,162000,359863515,16110,16110,16110,16110,0
20250307,161900,359863515,16110,16110,16110,16110,0
20250307,161800,359863515,16110,16110,16110,16110,0
20250307,161700,359863515,16110,16110,16110,16110,0
20250307,161600,359863515,16110,16110,16110,16110,0
20250307,161500,359863515,16110,16110,16110,16110,0
20250307,161400,359863515,16110,16110,16110,16110,0
20250307,161300,359863515,16110,16110,16110,16110,0
20250307,161200,359863515,16110,16110,16110,16110,0
20250307,161100,359863515,16110,16110,16110,16110,0
20250307,161000,359863515,16110,16110,16110,16110,0
20250307,160900,359863515,16110,16110,16110,16110,0
20250307,160800,359863515,16110,16110,16110,16110,0
20250307,160700,359863515,16110,16110,16110,16110,0
20250307,160600,359863515,16110,16110,16110,16110,0
20250307,160500,359863515,16110,16110,16110,16110,0
20250307,160400,359863515,16110,16110,16110,16110,0
20250307,160300,359863515,16110,16110,16110,16110,0
20250307,160200,359863515,16110,16110,16110,16110,0
20250307,160100,359863515,16110,16110,16110,16110,0
20250307,160000,359863515,16110,16110,16110,16110,142
20250307,155900,359863515,16110,16110,16110,16110,0
20250307,155800,359863515,16110,16110,16110,16110,0
20250307,155700,359863515,16110,16110,16110,16110,0
20250307,155600,359863515,16110,16110,16110,16110,0
20250307,155500,359863515,16110,16110,16110,16110,0
20250307,155400,359863515,16110,16110,16110,16110,0
20250307,155300,359863515,16110,16110,16110,16110,0
20250307,155200,359863515,16110,16110,16110,16110,0
20250307,155100,359863515,16110,16110,16110,16110,0
20250307,155000,359863515,16110,16110,16110,16110,0
20250307,154900,359863515,16110,16110,16110,16110,0
20250307,154800,359863515,16110,16110,16110,16110,0
20250307,154700,359863515,16110,16110,16110,16110,0
20250307,154600,359863515,16110,16110,16110,16110,0
20250307,154500,359863515,16110,16110,16110,16110,0
20250307,154400,359863515,16110,16110,16110,16110,0
20250307,154300,359863515,16110,16110,16110,16110,0
20250307,154200,359863515,16110,16110,16110,16110,0
20250307,154100,359863515,16110,16110,16110,16110,0
20250307,154000,359863515,16110,16110,16110,16110,0
20250307,153900,359863515,16110,16110,16110,16110,0
20250307,153800,359863515,16110,16110,16110,16110,0
20250307,153700,359863515,16110,16110,16110,16110,0
20250307,153600,359863515,16110,16110,16110,16110,0
20250307,153500,359863515,16110,16110,16110,16110,0
20250307,153400,359863515,16110,16110,16110,16110,0
20250307,153300,359863515,16110,16110,16110,16110,0
20250307,153200,359863515,16110,16110,16110,16110,0
20250307,153100,359863515,16110,16110,16110,16110,0
20250307,153000,359863515,16110,16110,16110,16110,284
20250307,152900,357575895,16130,16130,16130,16130,0
20250307,152800,357575895,16130,16130,16130,16130,0
20250307,152700,357575895,16130,16130,16130,16130,0
20250307,152600,357575895,16130,16130,16130,16130,0
20250307,152500,357575895,16130,16130,16130,16130,0
20250307,152400,357575895,16130,16130,16130,16130,0
20250307,152300,357575895,16130,16130,16130,16130,0
20250307,152200,357575895,16130,16130,16130,16130,0
20250307,152100,357575895,16130,16130,16130,16130,0
20250307,152000,357575895,16130,16130,16130,16130,0
20250307,151900,357575895,16130,16130,16130,16130,5
20250307,151800,357495245,16130,16130,16130,16130,12
20250307,151700,357301685,16130,16130,16130,16130,21
20250307,151600,356962955,16120,16140,16140,16100,148
20250307,151500,354578385,16100,16100,16100,16100,0
20250307,151400,354578385,16100,16100,16100,16100,70
20250307,151300,353451385,16080,16080,16080,16080,0
20250307,151200,353451385,16080,16080,16080,16080,0
20250307,151100,353451385,16080,16080,16080,16080,125
20250307,151000,351441385,16050,16050,16050,16050,0
20250307,150900,351441385,16050,16050,16050,16050,277
20250307,150800,346995535,16050,16090,16090,16050,511
20250307,150700,338785825,16090,16090,16090,16090,0
20250307,150600,338785825,16090,16090,16090,16090,0
20250307,150500,338785825,16090,16090,16090,16090,0
20250307,150400,338785825,16090,16090,16090,16090,0
20250307,150300,338785825,16090,16080,16090,16080,47
20250307,150200,338029855,16090,16090,16090,16090,0
20250307,150100,338029855,16090,16090,16090,16090,0
20250307,150000,338029855,16090,16130,16130,16090,360
20250307,145900,332236235,16140,16170,16170,16140,1341
20250307,145800,310580615,16180,16190,16190,16180,20
20250307,145700,310256825,16220,16220,16220,16220,0
20250307,145600,310256825,16220,16220,16220,16220,0
20250307,145500,310256825,16220,16220,16220,16220,1
20250307,145400,310240605,16200,16200,16200,16200,0
20250307,145300,310240605,16200,16200,16200,16200,0
20250307,145200,310240605,16200,16200,16200,16200,0
20250307,145100,310240605,16200,16200,16200,16200,12
20250307,145000,310046205,16220,16220,16220,16220,1
20250307,144900,310029985,16210,16210,16210,16210,0
20250307,144800,310029985,16210,16210,16210,16210,0
20250307,144700,310029985,16210,16210,16210,16210,0
20250307,144600,310029985,16210,16210,16210,16210,0
20250307,144500,310029985,16210,16210,16210,16210,0
20250307,144400,310029985,16210,16210,16210,16210,0
20250307,144300,310029985,16210,16210,16210,16210,0
20250307,144200,310029985,16210,16210,16210,16210,0
20250307,144100,310029985,16210,16210,16210,16210,23
20250307,144000,309657155,16230,16230,16230,16230,0
20250307,143900,309657155,16230,16230,16230,16230,0
20250307,143800,309657155,16230,16230,16230,16230,20
20250307,143700,309332555,16210,16210,16210,16210,0
20250307,143600,309332555,16210,16210,16210,16210,0
20250307,143500,309332555,16210,16210,16210,16210,0
20250307,143400,309332555,16210,16210,16210,16210,0
20250307,143300,309332555,16210,16210,16210,16210,0
20250307,143200,309332555,16210,16210,16210,16210,0
20250307,143100,309332555,16210,16210,16210,16210,0
20250307,143000,309332555,16210,16210,16210,16210,0
20250307,142900,309332555,16210,16210,16210,16210,0
20250307,142800,309332555,16210,16210,16210,16210,1
20250307,142700,309316345,16230,16230,16230,16230,10
20250307,142600,309154045,16230,16230,16230,16230,0
20250307,142500,309154045,16230,16230,16230,16230,0
20250307,142400,309154045,16230,16230,16230,16230,1
20250307,142300,309137815,16220,16220,16220,16220,0
20250307,142200,309137815,16220,16240,16240,16220,188
20250307,142100,306086165,16270,16270,16270,16270,0
20250307,142000,306086165,16270,16270,16270,16270,0
20250307,141900,306086165,16270,16270,16270,16270,0
20250307,141800,306086165,16270,16270,16270,16270,0
20250307,141700,306086165,16270,16270,16270,16270,0
20250307,141600,306086165,16270,16270,16270,16270,0
20250307,141500,306086165,16270,16270,16270,16270,0
20250307,141400,306086165,16270,16270,16270,16270,0
20250307,141300,306086165,16270,16270,16270,16270,0
20250307,141200,306086165,16270,16270,16270,16270,0
20250307,141100,306086165,16270,16270,16270,16270,0
20250307,141000,306086165,16270,16270,16270,16270,1
20250307,140900,306069895,16290,16290,16290,16290,0
20250307,140800,306069895,16290,16290,16290,16290,0
20250307,140700,306069895,16290,16290,16290,16290,0
20250307,140600,306069895,16290,16290,16290,16290,0
20250307,140500,306069895,16290,16290,16290,16290,0
20250307,140400,306069895,16290,16290,16290,16290,0
20250307,140300,306069895,16290,16290,16290,16290,0
20250307,140200,306069895,16290,16290,16290,16290,0
20250307,140100,306069895,16290,16290,16290,16290,0
20250307,140000,306069895,16290,16290,16290,16290,0
20250307,135900,306069895,16290,16290,16290,16290,0
20250307,135800,306069895,16290,16290,16290,16290,0
20250307,135700,306069895,16290,16290,16290,16290,0
20250307,135600,306069895,16290,16290,16290,16290,0
20250307,135500,306069895,16290,16290,16290,16290,0
20250307,135400,306069895,16290,16290,16290,16290,0
20250307,135300,306069895,16290,16290,16290,16290,0
20250307,135200,306069895,16290,16290,16290,16290,0
20250307,135100,306069895,16290,16290,16290,16290,0
20250307,135000,306069895,16290,16290,16290,16290,0
20250307,134900,306069895,16290,16290,16290,16290,0
20250307,134800,306069895,16290,16290,16290,16290,0
20250307,134700,306069895,16290,16290,16290,16290,0
20250307,134600,306069895,16290,16240,16300,16240,97
20250307,134500,304489575,16240,16240,16240,16240,0
20250307,134400,304489575,16240,16240,16240,16240,0
20250307,134300,304489575,16240,16240,16240,16240,0
20250307,134200,304489575,16240,16240,16240,16240,0
20250307,134100,304489575,16240,16240,16240,16240,2
20250307,134000,304457095,16240,16240,16240,16240,0
20250307,133900,304457095,16240,16240,16240,16240,0
20250307,133800,304457095,16240,16240,16240,16240,0
20250307,133700,304457095,16240,16240,16240,16240,2
20250307,133600,304424615,16240,16240,16240,16240,0
20250307,133500,304424615,16240,16240,16240,16240,0
20250307,133400,304424615,16240,16240,16240,16240,0
20250307,133300,304424615,16240,16240,16240,16240,0
20250307,133200,304424615,16240,16240,16240,16240,0
20250307,133100,304424615,16240,16240,16240,16240,0
20250307,133000,304424615,16240,16240,16240,16240,2
20250307,132900,304392135,16220,16220,16220,16220,0
20250307,132800,304392135,16220,16220,16220,16220,0
20250307,132700,304392135,16220,16220,16220,16220,0
20250307,132600,304392135,16220,16220,16220,16220,0
20250307,132500,304392135,16220,16220,16220,16220,10
20250307,132400,304229935,16260,16260,16260,16260,0
20250307,132300,304229935,16260,16260,16260,16260,0
20250307,132200,304229935,16260,16260,16260,16260,0
20250307,132100,304229935,16260,16220,16260,16220,4
20250307,132000,304164975,16210,16210,16210,16210,7
20250307,131900,304051505,16240,16240,16240,16240,0
20250307,131800,304051505,16240,16240,16240,16240,11
20250307,131700,303872865,16240,16240,16240,16240,1
20250307,131600,303856625,16290,16290,16290,16290,0
20250307,131500,303856625,16290,16290,16290,16290,0
20250307,131400,303856625,16290,16230,16290,16230,8
20250307,131300,303726615,16230,16220,16230,16220,72
20250307,131200,302558215,16200,16200,16200,16200,0
20250307,131100,302558215,16200,16200,16200,16200,6
20250307,131000,302461015,16210,16210,16210,16210,0
20250307,130900,302461015,16210,16210,16210,16210,0
20250307,130800,302461015,16210,16210,16210,16210,0
20250307,130700,302461015,16210,16200,16210,16200,76
20250307,130600,301229085,16190,16190,16190,16190,0
20250307,130500,301229085,16190,16190,16190,16190,1
20250307,130400,301212895,16170,16170,16170,16170,133
20250307,130300,299062285,16170,16170,16170,16170,0
20250307,130200,299062285,16170,16170,16170,16170,0
20250307,130100,299062285,16170,16170,16170,16170,7
20250307,130000,298949095,16160,16220,16220,16160,800
20250307,125900,286013815,16240,16240,16240,16240,0
20250307,125800,286013815,16240,16240,16240,16240,0
20250307,125700,286013815,16240,16240,16240,16240,0
20250307,125600,286013815,16240,16240,16240,16240,0
20250307,125500,286013815,16240,16220,16240,16220,2
20250307,125400,285981355,16220,16220,16220,16220,0
20250307,125300,285981355,16220,16220,16220,16220,0
20250307,125200,285981355,16220,16220,16220,16220,0
20250307,125100,285981355,16220,16220,16220,16220,0
20250307,125000,285981355,16220,16220,16220,16220,0
20250307,124900,285981355,16220,16220,16220,16220,0
20250307,124800,285981355,16220,16220,16220,16220,0
20250307,124700,285981355,16220,16220,16220,16220,1
20250307,124600,285965135,16240,16240,16240,16240,0
20250307,124500,285965135,16240,16240,16240,16240,0
20250307,124400,285965135,16240,16240,16240,16240,0
20250307,124300,285965135,16240,16240,16240,16240,0
20250307,124200,285965135,16240,16240,16240,16240,0
20250307,124100,285965135,16240,16240,16240,16240,0
20250307,124000,285965135,16240,16240,16240,16240,0
20250307,123900,285965135,16240,16240,16240,16240,0
20250307,123800,285965135,16240,16240,16240,16240,0
20250307,123700,285965135,16240,16240,16240,16240,0
20250307,123600,285965135,16240,16240,16240,16240,0
20250307,123500,285965135,16240,16220,16240,16220,3
20250307,123400,285916435,16240,16220,16240,16220,6
20250307,123300,285819095,16220,16220,16220,16220,0
20250307,123200,285819095,16220,16220,16220,16220,0
20250307,123100,285819095,16220,16220,16220,16220,0
20250307,123000,285819095,16220,16220,16220,16220,0
20250307,122900,285819095,16220,16220,16220,16220,0
20250307,122800,285819095,16220,16220,16220,16220,0
20250307,122700,285819095,16220,16220,16220,16220,0
20250307,122600,285819095,16220,16220,16220,16220,0
20250307,122500,285819095,16220,16220,16220,16220,0
20250307,122400,285819095,16220,16220,16220,16220,0
20250307,122300,285819095,16220,16220,16220,16220,0
20250307,122200,285819095,16220,16220,16220,16220,0
20250307,122100,285819095,16220,16220,16220,16220,0
20250307,122000,285819095,16220,16220,16220,16220,0
20250307,121900,285819095,16220,16220,16220,16220,0
20250307,121800,285819095,16220,16220,16220,16220,0
20250307,121700,285819095,16220,16220,16220,16220,0
20250307,121600,285819095,16220,16220,16220,16220,1
20250307,121500,285802875,16200,16200,16200,16200,48
20250307,121400,285025275,16200,16200,16200,16200,2
20250307,121300,284992875,16200,16200,16200,16200,0
20250307,121200,284992875,16200,16200,16200,16200,0
20250307,121100,284992875,16200,16200,16200,16200,0
20250307,121000,284992875,16200,16200,16200,16200,51
20250307,120900,284166675,16200,16200,16200,16200,0
20250307,120800,284166675,16200,16200,16200,16200,0
20250307,120700,284166675,16200,16200,16200,16200,0
20250307,120600,284166675,16200,16200,16200,16200,0
20250307,120500,284166675,16200,16200,16200,16200,0
20250307,120400,284166675,16200,16200,16200,16200,55
20250307,120300,283275675,16230,16230,16230,16230,0
20250307,120200,283275675,16230,16230,16230,16230,0
20250307,120100,283275675,16230,16230,16230,16230,0
20250307,120000,283275675,16230,16230,16230,16230,0
20250307,115900,283275675,16230,16230,16230,16230,0
20250307,115800,283275675,16230,16230,16230,16230,0
20250307,115700,283275675,16230,16230,16230,16230,1
20250307,115600,283259445,16210,16230,16240,16210,8
20250307,115500,283129675,16210,16230,16240,16210,10
20250307,115400,282967435,16200,16200,16200,16200,0
20250307,115300,282967435,16200,16240,16240,16200,2
20250307,115200,282934995,16210,16210,16240,16210,17
20250307,115100,282659195,16240,16280,16280,16240,9
20250307,115000,282512995,16220,16220,16220,16220,0
20250307,114900,282512995,16220,16220,16220,16220,0
20250307,114800,282512995,16220,16220,16220,16220,0
20250307,114700,282512995,16220,16220,16220,16220,0
20250307,114600,282512995,16220,16220,16220,16220,0
20250307,114500,282512995,16220,16220,16220,16220,0
20250307,114400,282512995,16220,16220,16220,16220,0
20250307,114300,282512995,16220,16220,16220,16220,0
20250307,114200,282512995,16220,16220,16220,16220,0
20250307,114100,282512995,16220,16220,16220,16220,0
20250307,114000,282512995,16220,16260,16260,16180,75
20250307,113900,281299195,16270,16270,16270,16270,9
20250307,113800,281152765,16300,16300,16300,16300,0
20250307,113700,281152765,16300,16300,16300,16300,0
20250307,113600,281152765,16300,16300,16300,16300,0
20250307,113500,281152765,16300,16300,16300,16300,0
20250307,113400,281152765,16300,16300,16300,16300,0
20250307,113300,281152765,16300,16300,16300,16300,0
20250307,113200,281152765,16300,16300,16300,16300,0
20250307,113100,281152765,16300,16300,16300,16300,0
20250307,113000,281152765,16300,16300,16300,16300,0
20250307,112900,281152765,16300,16300,16300,16300,0
20250307,112800,281152765,16300,16300,16300,16300,0
20250307,112700,281152765,16300,16300,16300,16300,0
20250307,112600,281152765,16300,16300,16300,16300,0
20250307,112500,281152765,16300,16300,16300,16300,0
20250307,112400,281152765,16300,16300,16300,16300,0
20250307,112300,281152765,16300,16300,16300,16300,0
20250307,112200,281152765,16300,16300,16300,16300,10
20250307,112100,280989765,16300,16300,16300,16300,0
20250307,112000,280989765,16300,16300,16300,16300,0
20250307,111900,280989765,16300,16300,16300,16300,0
20250307,111800,280989765,16300,16300,16300,16300,0
20250307,111700,280989765,16300,16300,16300,16300,0
20250307,111600,280989765,16300,16300,16300,16300,1
20250307,111500,280973465,16270,16270,16270,16270,0
20250307,111400,280973465,16270,16270,16270,16270,0
20250307,111300,280973465,16270,16270,16270,16270,0
20250307,111200,280973465,16270,16270,16270,16270,0
20250307,111100,280973465,16270,16270,16270,16270,0
20250307,111000,280973465,16270,16270,16270,16270,0
20250307,110900,280973465,16270,16270,16270,16270,1
20250307,110800,280957195,16270,16270,16270,16270,2
20250307,110700,280924655,16300,16290,16300,16290,60
20250307,110600,279946755,16300,16300,16300,16300,0
20250307,110500,279946755,16300,16300,16300,16300,0
20250307,110400,279946755,16300,16300,16300,16300,0
20250307,110300,279946755,16300,16300,16300,16300,0
20250307,110200,279946755,16300,16300,16300,16300,0
20250307,110100,279946755,16300,16300,16300,16300,0
20250307,110000,279946755,16300,16300,16300,16300,0
20250307,105900,279946755,16300,16300,16300,16300,0
20250307,105800,279946755,16300,16300,16300,16300,0
20250307,105700,279946755,16300,16300,16300,16300,0
20250307,105600,279946755,16300,16300,16300,16300,0
20250307,105500,279946755,16300,16300,16300,16300,1
20250307,105400,279930455,16280,16280,16280,16280,0
20250307,105300,279930455,16280,16280,16280,16280,0
20250307,105200,279930455,16280,16280,16280,16280,0
20250307,105100,279930455,16280,16280,16280,16280,0
20250307,105000,279930455,16280,16280,16280,16280,0
20250307,104900,279930455,16280,16280,16280,16280,0
20250307,104800,279930455,16280,16280,16280,16280,0
20250307,104700,279930455,16280,16280,16280,16280,0
20250307,104600,279930455,16280,16280,16280,16280,0
20250307,104500,279930455,16280,16280,16280,16280,0
20250307,104400,279930455,16280,16280,16280,16280,0
20250307,104300,279930455,16280,16280,16280,16280,0
20250307,104200,279930455,16280,16280,16280,16280,0
20250307,104100,279930455,16280,16280,16280,16280,0
20250307,104000,279930455,16280,16280,16280,16280,0
20250307,103900,279930455,16280,16280,16280,16280,0
20250307,103800,279930455,16280,16280,16280,16280,100
20250307,103700,278302455,16280,16280,16280,16280,0
20250307,103600,278302455,16280,16280,16280,16280,0
20250307,103500,278302455,16280,16280,16280,16280,0
20250307,103400,278302455,16280,16280,16280,16280,0
20250307,103300,278302455,16280,16280,16280,16280,0
20250307,103200,278302455,16280,16275,16280,16275,134
20250307,103100,276121600,16310,16310,16310,16310,0
20250307,103000,276121600,16310,16310,16310,16310,0
20250307,102900,276121600,16310,16310,16310,16310,0
20250307,102800,276121600,16310,16310,16310,16310,0
20250307,102700,276121600,16310,16310,16310,16310,0
20250307,102600,276121600,16310,16310,16310,16310,0
20250307,102500,276121600,16310,16310,16310,16310,0
20250307,102400,276121600,16310,16310,16310,16310,0
20250307,102300,276121600,16310,16310,16310,16310,1
20250307,102200,276105290,16390,16390,16390,16390,0
20250307,102100,276105290,16390,16390,16390,16390,0
20250307,102000,276105290,16390,16390,16390,16390,0
20250307,101900,276105290,16390,16390,16390,16390,0
20250307,101800,276105290,16390,16390,16390,16390,0
20250307,101700,276105290,16390,16390,16390,16390,0
20250307,101600,276105290,16390,16390,16390,16390,0
20250307,101500,276105290,16390,16390,16390,16390,0
20250307,101400,276105290,16390,16390,16390,16390,0
20250307,101300,276105290,16390,16360,16390,16360,783
20250307,101200,263291880,16360,16360,16360,16360,0
20250307,101100,263291880,16360,16360,16360,16360,0
20250307,101000,263291880,16360,16360,16360,16360,0
20250307,100900,263291880,16360,16360,16360,16360,0
20250307,100800,263291880,16360,16360,16360,16360,0
20250307,100700,263291880,16360,16360,16360,16360,0
20250307,100600,263291880,16360,16360,16360,16360,0
20250307,100500,263291880,16360,16360,16360,16360,0
20250307,100400,263291880,16360,16360,16360,16360,0
20250307,100300,263291880,16360,16360,16360,16360,379
20250307,100200,257091440,16330,16330,16330,16330,0
20250307,100100,257091440,16330,16330,16330,16330,0
20250307,100000,257091440,16330,16330,16330,16330,0
20250307,095900,257091440,16330,16330,16330,16330,302
20250307,095800,252159780,16330,16310,16330,16310,640
20250307,095700,241711180,16300,16260,16300,16260,1275
20250307,095600,220937040,16260,16260,16260,16260,0
20250307,095500,220937040,16260,16260,16260,16260,0
20250307,095400,220937040,16260,16260,16260,16260,0
20250307,095300,220937040,16260,16260,16260,16260,11
20250307,095200,220758180,16140,16140,16140,16140,0
20250307,095100,220758180,16140,16140,16140,16140,0
20250307,095000,220758180,16140,16250,16250,16140,1345
20250307,094900,199033270,16300,16300,16300,16300,0
20250307,094800,199033270,16300,16300,16300,16300,0
20250307,094700,199033270,16300,16300,16300,16300,0
20250307,094600,199033270,16300,16300,16300,16300,0
20250307,094500,199033270,16300,16300,16300,16300,2
20250307,094400,199000670,16300,16280,16300,16280,1104
20250307,094300,181006250,16180,16180,16180,16180,0
20250307,094200,181006250,16180,16180,16180,16180,0
20250307,094100,181006250,16180,16180,16180,16180,0
20250307,094000,181006250,16180,16210,16210,16180,200
20250307,093900,177768020,16290,16290,16290,16290,0
20250307,093800,177768020,16290,16290,16290,16290,125
20250307,093700,175731770,16330,16230,16330,16230,126
20250307,093600,173686690,16210,16250,16250,16210,383
20250307,093500,167472860,16210,16210,16210,16210,3
20250307,093400,167424230,16300,16300,16300,16300,0
20250307,093300,167424230,16300,16300,16300,16300,0
20250307,093200,167424230,16300,16300,16300,16300,0
20250307,093100,167424230,16300,16300,16330,16300,198
20250307,093000,164196800,16300,16300,16300,16300,0
20250307,092900,164196800,16300,16300,16300,16300,0
20250307,092800,164196800,16300,16300,16300,16300,0
20250307,092700,164196800,16300,16300,16300,16300,0
20250307,092600,164196800,16300,16300,16300,16300,0
20250307,092500,164196800,16300,16300,16300,16300,231
20250307,092400,160431500,16300,16340,16340,16300,1500
20250307,092300,135941970,16340,16270,16350,16270,2734
20250307,092200,91323040,16260,16260,16260,16260,0
20250307,092100,91323040,16260,16260,16270,16260,1231
20250307,092000,71305980,16260,16260,16260,16260,1
20250307,091900,71289720,16270,16340,16370,16270,1885
20250307,091800,40560700,16370,16370,16370,16370,893
20250307,091700,25942290,16370,16370,16370,16370,123
20250307,091600,23928780,16410,16410,16410,16410,994
20250307,091500,7617240,16430,16390,16430,16390,14
20250307,091400,7387620,16330,16290,16330,16290,233
20250307,091300,3587650,16290,16290,16290,16290,0
20250307,091200,3587650,16290,16290,16290,16290,0
20250307,091100,3587650,16290,16290,16290,16290,0
20250307,091000,3587650,16290,16230,16290,16230,2
20250307,090900,3555130,16210,16210,16210,16210,0
20250307,090800,3555130,16210,16230,16240,16210,75
20250307,090700,2339280,16230,16190,16260,16190,127
20250307,090600,274480,16150,16150,16150,16150,0
20250307,090500,274480,16150,16150,16150,16150,0
20250307,090400,274480,16150,16150,16150,16150,0
20250307,090300,274480,16150,16150,16150,16150,10
20250307,090200,112980,16140,16140,16140,16140,0
20250307,090100,112980,16140,16140,16140,16140,0
20250307,090000,112980,16140,16140,16140,16140,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 203000 359863515 16110 16110 16110 16110 142
3 20250307 202900 359863515 16110 16110 16110 16110 0
4 20250307 202800 359863515 16110 16110 16110 16110 0
5 20250307 202700 359863515 16110 16110 16110 16110 0
6 20250307 202600 359863515 16110 16110 16110 16110 0
7 20250307 202500 359863515 16110 16110 16110 16110 0
8 20250307 202400 359863515 16110 16110 16110 16110 0
9 20250307 202300 359863515 16110 16110 16110 16110 0
10 20250307 202200 359863515 16110 16110 16110 16110 0
11 20250307 202100 359863515 16110 16110 16110 16110 0
12 20250307 202000 359863515 16110 16110 16110 16110 0
13 20250307 201900 359863515 16110 16110 16110 16110 0
14 20250307 201800 359863515 16110 16110 16110 16110 0
15 20250307 201700 359863515 16110 16110 16110 16110 0
16 20250307 201600 359863515 16110 16110 16110 16110 0
17 20250307 201500 359863515 16110 16110 16110 16110 0
18 20250307 201400 359863515 16110 16110 16110 16110 0
19 20250307 201300 359863515 16110 16110 16110 16110 0
20 20250307 201200 359863515 16110 16110 16110 16110 0
21 20250307 201100 359863515 16110 16110 16110 16110 0
22 20250307 201000 359863515 16110 16110 16110 16110 0
23 20250307 200900 359863515 16110 16110 16110 16110 0
24 20250307 200800 359863515 16110 16110 16110 16110 0
25 20250307 200700 359863515 16110 16110 16110 16110 0
26 20250307 200600 359863515 16110 16110 16110 16110 0
27 20250307 200500 359863515 16110 16110 16110 16110 0
28 20250307 200400 359863515 16110 16110 16110 16110 0
29 20250307 200300 359863515 16110 16110 16110 16110 0
30 20250307 200200 359863515 16110 16110 16110 16110 0
31 20250307 200100 359863515 16110 16110 16110 16110 0
32 20250307 200000 359863515 16110 16110 16110 16110 142
33 20250307 195900 359863515 16110 16110 16110 16110 0
34 20250307 195800 359863515 16110 16110 16110 16110 0
35 20250307 195700 359863515 16110 16110 16110 16110 0
36 20250307 195600 359863515 16110 16110 16110 16110 0
37 20250307 195500 359863515 16110 16110 16110 16110 0
38 20250307 195400 359863515 16110 16110 16110 16110 0
39 20250307 195300 359863515 16110 16110 16110 16110 0
40 20250307 195200 359863515 16110 16110 16110 16110 0
41 20250307 195100 359863515 16110 16110 16110 16110 0
42 20250307 195000 359863515 16110 16110 16110 16110 0
43 20250307 194900 359863515 16110 16110 16110 16110 0
44 20250307 194800 359863515 16110 16110 16110 16110 0
45 20250307 194700 359863515 16110 16110 16110 16110 0
46 20250307 194600 359863515 16110 16110 16110 16110 0
47 20250307 194500 359863515 16110 16110 16110 16110 0
48 20250307 194400 359863515 16110 16110 16110 16110 0
49 20250307 194300 359863515 16110 16110 16110 16110 0
50 20250307 194200 359863515 16110 16110 16110 16110 0
51 20250307 194100 359863515 16110 16110 16110 16110 0
52 20250307 194000 359863515 16110 16110 16110 16110 0
53 20250307 193900 359863515 16110 16110 16110 16110 0
54 20250307 193800 359863515 16110 16110 16110 16110 0
55 20250307 193700 359863515 16110 16110 16110 16110 0
56 20250307 193600 359863515 16110 16110 16110 16110 0
57 20250307 193500 359863515 16110 16110 16110 16110 0
58 20250307 193400 359863515 16110 16110 16110 16110 0
59 20250307 193300 359863515 16110 16110 16110 16110 0
60 20250307 193200 359863515 16110 16110 16110 16110 0
61 20250307 193100 359863515 16110 16110 16110 16110 0
62 20250307 193000 359863515 16110 16110 16110 16110 142
63 20250307 192900 359863515 16110 16110 16110 16110 0
64 20250307 192800 359863515 16110 16110 16110 16110 0
65 20250307 192700 359863515 16110 16110 16110 16110 0
66 20250307 192600 359863515 16110 16110 16110 16110 0
67 20250307 192500 359863515 16110 16110 16110 16110 0
68 20250307 192400 359863515 16110 16110 16110 16110 0
69 20250307 192300 359863515 16110 16110 16110 16110 0
70 20250307 192200 359863515 16110 16110 16110 16110 0
71 20250307 192100 359863515 16110 16110 16110 16110 0
72 20250307 192000 359863515 16110 16110 16110 16110 0
73 20250307 191900 359863515 16110 16110 16110 16110 0
74 20250307 191800 359863515 16110 16110 16110 16110 0
75 20250307 191700 359863515 16110 16110 16110 16110 0
76 20250307 191600 359863515 16110 16110 16110 16110 0
77 20250307 191500 359863515 16110 16110 16110 16110 0
78 20250307 191400 359863515 16110 16110 16110 16110 0
79 20250307 191300 359863515 16110 16110 16110 16110 0
80 20250307 191200 359863515 16110 16110 16110 16110 0
81 20250307 191100 359863515 16110 16110 16110 16110 0
82 20250307 191000 359863515 16110 16110 16110 16110 0
83 20250307 190900 359863515 16110 16110 16110 16110 0
84 20250307 190800 359863515 16110 16110 16110 16110 0
85 20250307 190700 359863515 16110 16110 16110 16110 0
86 20250307 190600 359863515 16110 16110 16110 16110 0
87 20250307 190500 359863515 16110 16110 16110 16110 0
88 20250307 190400 359863515 16110 16110 16110 16110 0
89 20250307 190300 359863515 16110 16110 16110 16110 0
90 20250307 190200 359863515 16110 16110 16110 16110 0
91 20250307 190100 359863515 16110 16110 16110 16110 0
92 20250307 190000 359863515 16110 16110 16110 16110 142
93 20250307 185900 359863515 16110 16110 16110 16110 0
94 20250307 185800 359863515 16110 16110 16110 16110 0
95 20250307 185700 359863515 16110 16110 16110 16110 0
96 20250307 185600 359863515 16110 16110 16110 16110 0
97 20250307 185500 359863515 16110 16110 16110 16110 0
98 20250307 185400 359863515 16110 16110 16110 16110 0
99 20250307 185300 359863515 16110 16110 16110 16110 0
100 20250307 185200 359863515 16110 16110 16110 16110 0
101 20250307 185100 359863515 16110 16110 16110 16110 0
102 20250307 185000 359863515 16110 16110 16110 16110 0
103 20250307 184900 359863515 16110 16110 16110 16110 0
104 20250307 184800 359863515 16110 16110 16110 16110 0
105 20250307 184700 359863515 16110 16110 16110 16110 0
106 20250307 184600 359863515 16110 16110 16110 16110 0
107 20250307 184500 359863515 16110 16110 16110 16110 0
108 20250307 184400 359863515 16110 16110 16110 16110 0
109 20250307 184300 359863515 16110 16110 16110 16110 0
110 20250307 184200 359863515 16110 16110 16110 16110 0
111 20250307 184100 359863515 16110 16110 16110 16110 0
112 20250307 184000 359863515 16110 16110 16110 16110 0
113 20250307 183900 359863515 16110 16110 16110 16110 0
114 20250307 183800 359863515 16110 16110 16110 16110 0
115 20250307 183700 359863515 16110 16110 16110 16110 0
116 20250307 183600 359863515 16110 16110 16110 16110 0
117 20250307 183500 359863515 16110 16110 16110 16110 0
118 20250307 183400 359863515 16110 16110 16110 16110 0
119 20250307 183300 359863515 16110 16110 16110 16110 0
120 20250307 183200 359863515 16110 16110 16110 16110 0
121 20250307 183100 359863515 16110 16110 16110 16110 0
122 20250307 183000 359863515 16110 16110 16110 16110 142
123 20250307 182900 359863515 16110 16110 16110 16110 0
124 20250307 182800 359863515 16110 16110 16110 16110 0
125 20250307 182700 359863515 16110 16110 16110 16110 0
126 20250307 182600 359863515 16110 16110 16110 16110 0
127 20250307 182500 359863515 16110 16110 16110 16110 0
128 20250307 182400 359863515 16110 16110 16110 16110 0
129 20250307 182300 359863515 16110 16110 16110 16110 0
130 20250307 182200 359863515 16110 16110 16110 16110 0
131 20250307 182100 359863515 16110 16110 16110 16110 0
132 20250307 182000 359863515 16110 16110 16110 16110 0
133 20250307 181900 359863515 16110 16110 16110 16110 0
134 20250307 181800 359863515 16110 16110 16110 16110 0
135 20250307 181700 359863515 16110 16110 16110 16110 0
136 20250307 181600 359863515 16110 16110 16110 16110 0
137 20250307 181500 359863515 16110 16110 16110 16110 0
138 20250307 181400 359863515 16110 16110 16110 16110 0
139 20250307 181300 359863515 16110 16110 16110 16110 0
140 20250307 181200 359863515 16110 16110 16110 16110 0
141 20250307 181100 359863515 16110 16110 16110 16110 0
142 20250307 181000 359863515 16110 16110 16110 16110 0
143 20250307 180900 359863515 16110 16110 16110 16110 0
144 20250307 180800 359863515 16110 16110 16110 16110 0
145 20250307 180700 359863515 16110 16110 16110 16110 0
146 20250307 180600 359863515 16110 16110 16110 16110 0
147 20250307 180500 359863515 16110 16110 16110 16110 0
148 20250307 180400 359863515 16110 16110 16110 16110 0
149 20250307 180300 359863515 16110 16110 16110 16110 0
150 20250307 180200 359863515 16110 16110 16110 16110 0
151 20250307 180100 359863515 16110 16110 16110 16110 0
152 20250307 180000 359863515 16110 16110 16110 16110 142
153 20250307 175900 359863515 16110 16110 16110 16110 0
154 20250307 175800 359863515 16110 16110 16110 16110 0
155 20250307 175700 359863515 16110 16110 16110 16110 0
156 20250307 175600 359863515 16110 16110 16110 16110 0
157 20250307 175500 359863515 16110 16110 16110 16110 0
158 20250307 175400 359863515 16110 16110 16110 16110 0
159 20250307 175300 359863515 16110 16110 16110 16110 0
160 20250307 175200 359863515 16110 16110 16110 16110 0
161 20250307 175100 359863515 16110 16110 16110 16110 0
162 20250307 175000 359863515 16110 16110 16110 16110 0
163 20250307 174900 359863515 16110 16110 16110 16110 0
164 20250307 174800 359863515 16110 16110 16110 16110 0
165 20250307 174700 359863515 16110 16110 16110 16110 0
166 20250307 174600 359863515 16110 16110 16110 16110 0
167 20250307 174500 359863515 16110 16110 16110 16110 0
168 20250307 174400 359863515 16110 16110 16110 16110 0
169 20250307 174300 359863515 16110 16110 16110 16110 0
170 20250307 174200 359863515 16110 16110 16110 16110 0
171 20250307 174100 359863515 16110 16110 16110 16110 0
172 20250307 174000 359863515 16110 16110 16110 16110 0
173 20250307 173900 359863515 16110 16110 16110 16110 0
174 20250307 173800 359863515 16110 16110 16110 16110 0
175 20250307 173700 359863515 16110 16110 16110 16110 0
176 20250307 173600 359863515 16110 16110 16110 16110 0
177 20250307 173500 359863515 16110 16110 16110 16110 0
178 20250307 173400 359863515 16110 16110 16110 16110 0
179 20250307 173300 359863515 16110 16110 16110 16110 0
180 20250307 173200 359863515 16110 16110 16110 16110 0
181 20250307 173100 359863515 16110 16110 16110 16110 0
182 20250307 173000 359863515 16110 16110 16110 16110 142
183 20250307 172900 359863515 16110 16110 16110 16110 0
184 20250307 172800 359863515 16110 16110 16110 16110 0
185 20250307 172700 359863515 16110 16110 16110 16110 0
186 20250307 172600 359863515 16110 16110 16110 16110 0
187 20250307 172500 359863515 16110 16110 16110 16110 0
188 20250307 172400 359863515 16110 16110 16110 16110 0
189 20250307 172300 359863515 16110 16110 16110 16110 0
190 20250307 172200 359863515 16110 16110 16110 16110 0
191 20250307 172100 359863515 16110 16110 16110 16110 0
192 20250307 172000 359863515 16110 16110 16110 16110 0
193 20250307 171900 359863515 16110 16110 16110 16110 0
194 20250307 171800 359863515 16110 16110 16110 16110 0
195 20250307 171700 359863515 16110 16110 16110 16110 0
196 20250307 171600 359863515 16110 16110 16110 16110 0
197 20250307 171500 359863515 16110 16110 16110 16110 0
198 20250307 171400 359863515 16110 16110 16110 16110 0
199 20250307 171300 359863515 16110 16110 16110 16110 0
200 20250307 171200 359863515 16110 16110 16110 16110 0
201 20250307 171100 359863515 16110 16110 16110 16110 0
202 20250307 171000 359863515 16110 16110 16110 16110 0
203 20250307 170900 359863515 16110 16110 16110 16110 0
204 20250307 170800 359863515 16110 16110 16110 16110 0
205 20250307 170700 359863515 16110 16110 16110 16110 0
206 20250307 170600 359863515 16110 16110 16110 16110 0
207 20250307 170500 359863515 16110 16110 16110 16110 0
208 20250307 170400 359863515 16110 16110 16110 16110 0
209 20250307 170300 359863515 16110 16110 16110 16110 0
210 20250307 170200 359863515 16110 16110 16110 16110 0
211 20250307 170100 359863515 16110 16110 16110 16110 0
212 20250307 170000 359863515 16110 16110 16110 16110 142
213 20250307 165900 359863515 16110 16110 16110 16110 0
214 20250307 165800 359863515 16110 16110 16110 16110 0
215 20250307 165700 359863515 16110 16110 16110 16110 0
216 20250307 165600 359863515 16110 16110 16110 16110 0
217 20250307 165500 359863515 16110 16110 16110 16110 0
218 20250307 165400 359863515 16110 16110 16110 16110 0
219 20250307 165300 359863515 16110 16110 16110 16110 0
220 20250307 165200 359863515 16110 16110 16110 16110 0
221 20250307 165100 359863515 16110 16110 16110 16110 0
222 20250307 165000 359863515 16110 16110 16110 16110 0
223 20250307 164900 359863515 16110 16110 16110 16110 0
224 20250307 164800 359863515 16110 16110 16110 16110 0
225 20250307 164700 359863515 16110 16110 16110 16110 0
226 20250307 164600 359863515 16110 16110 16110 16110 0
227 20250307 164500 359863515 16110 16110 16110 16110 0
228 20250307 164400 359863515 16110 16110 16110 16110 0
229 20250307 164300 359863515 16110 16110 16110 16110 0
230 20250307 164200 359863515 16110 16110 16110 16110 0
231 20250307 164100 359863515 16110 16110 16110 16110 0
232 20250307 164000 359863515 16110 16110 16110 16110 0
233 20250307 163900 359863515 16110 16110 16110 16110 0
234 20250307 163800 359863515 16110 16110 16110 16110 0
235 20250307 163700 359863515 16110 16110 16110 16110 0
236 20250307 163600 359863515 16110 16110 16110 16110 0
237 20250307 163500 359863515 16110 16110 16110 16110 0
238 20250307 163400 359863515 16110 16110 16110 16110 0
239 20250307 163300 359863515 16110 16110 16110 16110 0
240 20250307 163200 359863515 16110 16110 16110 16110 0
241 20250307 163100 359863515 16110 16110 16110 16110 0
242 20250307 163000 359863515 16110 16110 16110 16110 142
243 20250307 162900 359863515 16110 16110 16110 16110 0
244 20250307 162800 359863515 16110 16110 16110 16110 0
245 20250307 162700 359863515 16110 16110 16110 16110 0
246 20250307 162600 359863515 16110 16110 16110 16110 0
247 20250307 162500 359863515 16110 16110 16110 16110 0
248 20250307 162400 359863515 16110 16110 16110 16110 0
249 20250307 162300 359863515 16110 16110 16110 16110 0
250 20250307 162200 359863515 16110 16110 16110 16110 0
251 20250307 162100 359863515 16110 16110 16110 16110 0
252 20250307 162000 359863515 16110 16110 16110 16110 0
253 20250307 161900 359863515 16110 16110 16110 16110 0
254 20250307 161800 359863515 16110 16110 16110 16110 0
255 20250307 161700 359863515 16110 16110 16110 16110 0
256 20250307 161600 359863515 16110 16110 16110 16110 0
257 20250307 161500 359863515 16110 16110 16110 16110 0
258 20250307 161400 359863515 16110 16110 16110 16110 0
259 20250307 161300 359863515 16110 16110 16110 16110 0
260 20250307 161200 359863515 16110 16110 16110 16110 0
261 20250307 161100 359863515 16110 16110 16110 16110 0
262 20250307 161000 359863515 16110 16110 16110 16110 0
263 20250307 160900 359863515 16110 16110 16110 16110 0
264 20250307 160800 359863515 16110 16110 16110 16110 0
265 20250307 160700 359863515 16110 16110 16110 16110 0
266 20250307 160600 359863515 16110 16110 16110 16110 0
267 20250307 160500 359863515 16110 16110 16110 16110 0
268 20250307 160400 359863515 16110 16110 16110 16110 0
269 20250307 160300 359863515 16110 16110 16110 16110 0
270 20250307 160200 359863515 16110 16110 16110 16110 0
271 20250307 160100 359863515 16110 16110 16110 16110 0
272 20250307 160000 359863515 16110 16110 16110 16110 142
273 20250307 155900 359863515 16110 16110 16110 16110 0
274 20250307 155800 359863515 16110 16110 16110 16110 0
275 20250307 155700 359863515 16110 16110 16110 16110 0
276 20250307 155600 359863515 16110 16110 16110 16110 0
277 20250307 155500 359863515 16110 16110 16110 16110 0
278 20250307 155400 359863515 16110 16110 16110 16110 0
279 20250307 155300 359863515 16110 16110 16110 16110 0
280 20250307 155200 359863515 16110 16110 16110 16110 0
281 20250307 155100 359863515 16110 16110 16110 16110 0
282 20250307 155000 359863515 16110 16110 16110 16110 0
283 20250307 154900 359863515 16110 16110 16110 16110 0
284 20250307 154800 359863515 16110 16110 16110 16110 0
285 20250307 154700 359863515 16110 16110 16110 16110 0
286 20250307 154600 359863515 16110 16110 16110 16110 0
287 20250307 154500 359863515 16110 16110 16110 16110 0
288 20250307 154400 359863515 16110 16110 16110 16110 0
289 20250307 154300 359863515 16110 16110 16110 16110 0
290 20250307 154200 359863515 16110 16110 16110 16110 0
291 20250307 154100 359863515 16110 16110 16110 16110 0
292 20250307 154000 359863515 16110 16110 16110 16110 0
293 20250307 153900 359863515 16110 16110 16110 16110 0
294 20250307 153800 359863515 16110 16110 16110 16110 0
295 20250307 153700 359863515 16110 16110 16110 16110 0
296 20250307 153600 359863515 16110 16110 16110 16110 0
297 20250307 153500 359863515 16110 16110 16110 16110 0
298 20250307 153400 359863515 16110 16110 16110 16110 0
299 20250307 153300 359863515 16110 16110 16110 16110 0
300 20250307 153200 359863515 16110 16110 16110 16110 0
301 20250307 153100 359863515 16110 16110 16110 16110 0
302 20250307 153000 359863515 16110 16110 16110 16110 284
303 20250307 152900 357575895 16130 16130 16130 16130 0
304 20250307 152800 357575895 16130 16130 16130 16130 0
305 20250307 152700 357575895 16130 16130 16130 16130 0
306 20250307 152600 357575895 16130 16130 16130 16130 0
307 20250307 152500 357575895 16130 16130 16130 16130 0
308 20250307 152400 357575895 16130 16130 16130 16130 0
309 20250307 152300 357575895 16130 16130 16130 16130 0
310 20250307 152200 357575895 16130 16130 16130 16130 0
311 20250307 152100 357575895 16130 16130 16130 16130 0
312 20250307 152000 357575895 16130 16130 16130 16130 0
313 20250307 151900 357575895 16130 16130 16130 16130 5
314 20250307 151800 357495245 16130 16130 16130 16130 12
315 20250307 151700 357301685 16130 16130 16130 16130 21
316 20250307 151600 356962955 16120 16140 16140 16100 148
317 20250307 151500 354578385 16100 16100 16100 16100 0
318 20250307 151400 354578385 16100 16100 16100 16100 70
319 20250307 151300 353451385 16080 16080 16080 16080 0
320 20250307 151200 353451385 16080 16080 16080 16080 0
321 20250307 151100 353451385 16080 16080 16080 16080 125
322 20250307 151000 351441385 16050 16050 16050 16050 0
323 20250307 150900 351441385 16050 16050 16050 16050 277
324 20250307 150800 346995535 16050 16090 16090 16050 511
325 20250307 150700 338785825 16090 16090 16090 16090 0
326 20250307 150600 338785825 16090 16090 16090 16090 0
327 20250307 150500 338785825 16090 16090 16090 16090 0
328 20250307 150400 338785825 16090 16090 16090 16090 0
329 20250307 150300 338785825 16090 16080 16090 16080 47
330 20250307 150200 338029855 16090 16090 16090 16090 0
331 20250307 150100 338029855 16090 16090 16090 16090 0
332 20250307 150000 338029855 16090 16130 16130 16090 360
333 20250307 145900 332236235 16140 16170 16170 16140 1341
334 20250307 145800 310580615 16180 16190 16190 16180 20
335 20250307 145700 310256825 16220 16220 16220 16220 0
336 20250307 145600 310256825 16220 16220 16220 16220 0
337 20250307 145500 310256825 16220 16220 16220 16220 1
338 20250307 145400 310240605 16200 16200 16200 16200 0
339 20250307 145300 310240605 16200 16200 16200 16200 0
340 20250307 145200 310240605 16200 16200 16200 16200 0
341 20250307 145100 310240605 16200 16200 16200 16200 12
342 20250307 145000 310046205 16220 16220 16220 16220 1
343 20250307 144900 310029985 16210 16210 16210 16210 0
344 20250307 144800 310029985 16210 16210 16210 16210 0
345 20250307 144700 310029985 16210 16210 16210 16210 0
346 20250307 144600 310029985 16210 16210 16210 16210 0
347 20250307 144500 310029985 16210 16210 16210 16210 0
348 20250307 144400 310029985 16210 16210 16210 16210 0
349 20250307 144300 310029985 16210 16210 16210 16210 0
350 20250307 144200 310029985 16210 16210 16210 16210 0
351 20250307 144100 310029985 16210 16210 16210 16210 23
352 20250307 144000 309657155 16230 16230 16230 16230 0
353 20250307 143900 309657155 16230 16230 16230 16230 0
354 20250307 143800 309657155 16230 16230 16230 16230 20
355 20250307 143700 309332555 16210 16210 16210 16210 0
356 20250307 143600 309332555 16210 16210 16210 16210 0
357 20250307 143500 309332555 16210 16210 16210 16210 0
358 20250307 143400 309332555 16210 16210 16210 16210 0
359 20250307 143300 309332555 16210 16210 16210 16210 0
360 20250307 143200 309332555 16210 16210 16210 16210 0
361 20250307 143100 309332555 16210 16210 16210 16210 0
362 20250307 143000 309332555 16210 16210 16210 16210 0
363 20250307 142900 309332555 16210 16210 16210 16210 0
364 20250307 142800 309332555 16210 16210 16210 16210 1
365 20250307 142700 309316345 16230 16230 16230 16230 10
366 20250307 142600 309154045 16230 16230 16230 16230 0
367 20250307 142500 309154045 16230 16230 16230 16230 0
368 20250307 142400 309154045 16230 16230 16230 16230 1
369 20250307 142300 309137815 16220 16220 16220 16220 0
370 20250307 142200 309137815 16220 16240 16240 16220 188
371 20250307 142100 306086165 16270 16270 16270 16270 0
372 20250307 142000 306086165 16270 16270 16270 16270 0
373 20250307 141900 306086165 16270 16270 16270 16270 0
374 20250307 141800 306086165 16270 16270 16270 16270 0
375 20250307 141700 306086165 16270 16270 16270 16270 0
376 20250307 141600 306086165 16270 16270 16270 16270 0
377 20250307 141500 306086165 16270 16270 16270 16270 0
378 20250307 141400 306086165 16270 16270 16270 16270 0
379 20250307 141300 306086165 16270 16270 16270 16270 0
380 20250307 141200 306086165 16270 16270 16270 16270 0
381 20250307 141100 306086165 16270 16270 16270 16270 0
382 20250307 141000 306086165 16270 16270 16270 16270 1
383 20250307 140900 306069895 16290 16290 16290 16290 0
384 20250307 140800 306069895 16290 16290 16290 16290 0
385 20250307 140700 306069895 16290 16290 16290 16290 0
386 20250307 140600 306069895 16290 16290 16290 16290 0
387 20250307 140500 306069895 16290 16290 16290 16290 0
388 20250307 140400 306069895 16290 16290 16290 16290 0
389 20250307 140300 306069895 16290 16290 16290 16290 0
390 20250307 140200 306069895 16290 16290 16290 16290 0
391 20250307 140100 306069895 16290 16290 16290 16290 0
392 20250307 140000 306069895 16290 16290 16290 16290 0
393 20250307 135900 306069895 16290 16290 16290 16290 0
394 20250307 135800 306069895 16290 16290 16290 16290 0
395 20250307 135700 306069895 16290 16290 16290 16290 0
396 20250307 135600 306069895 16290 16290 16290 16290 0
397 20250307 135500 306069895 16290 16290 16290 16290 0
398 20250307 135400 306069895 16290 16290 16290 16290 0
399 20250307 135300 306069895 16290 16290 16290 16290 0
400 20250307 135200 306069895 16290 16290 16290 16290 0
401 20250307 135100 306069895 16290 16290 16290 16290 0
402 20250307 135000 306069895 16290 16290 16290 16290 0
403 20250307 134900 306069895 16290 16290 16290 16290 0
404 20250307 134800 306069895 16290 16290 16290 16290 0
405 20250307 134700 306069895 16290 16290 16290 16290 0
406 20250307 134600 306069895 16290 16240 16300 16240 97
407 20250307 134500 304489575 16240 16240 16240 16240 0
408 20250307 134400 304489575 16240 16240 16240 16240 0
409 20250307 134300 304489575 16240 16240 16240 16240 0
410 20250307 134200 304489575 16240 16240 16240 16240 0
411 20250307 134100 304489575 16240 16240 16240 16240 2
412 20250307 134000 304457095 16240 16240 16240 16240 0
413 20250307 133900 304457095 16240 16240 16240 16240 0
414 20250307 133800 304457095 16240 16240 16240 16240 0
415 20250307 133700 304457095 16240 16240 16240 16240 2
416 20250307 133600 304424615 16240 16240 16240 16240 0
417 20250307 133500 304424615 16240 16240 16240 16240 0
418 20250307 133400 304424615 16240 16240 16240 16240 0
419 20250307 133300 304424615 16240 16240 16240 16240 0
420 20250307 133200 304424615 16240 16240 16240 16240 0
421 20250307 133100 304424615 16240 16240 16240 16240 0
422 20250307 133000 304424615 16240 16240 16240 16240 2
423 20250307 132900 304392135 16220 16220 16220 16220 0
424 20250307 132800 304392135 16220 16220 16220 16220 0
425 20250307 132700 304392135 16220 16220 16220 16220 0
426 20250307 132600 304392135 16220 16220 16220 16220 0
427 20250307 132500 304392135 16220 16220 16220 16220 10
428 20250307 132400 304229935 16260 16260 16260 16260 0
429 20250307 132300 304229935 16260 16260 16260 16260 0
430 20250307 132200 304229935 16260 16260 16260 16260 0
431 20250307 132100 304229935 16260 16220 16260 16220 4
432 20250307 132000 304164975 16210 16210 16210 16210 7
433 20250307 131900 304051505 16240 16240 16240 16240 0
434 20250307 131800 304051505 16240 16240 16240 16240 11
435 20250307 131700 303872865 16240 16240 16240 16240 1
436 20250307 131600 303856625 16290 16290 16290 16290 0
437 20250307 131500 303856625 16290 16290 16290 16290 0
438 20250307 131400 303856625 16290 16230 16290 16230 8
439 20250307 131300 303726615 16230 16220 16230 16220 72
440 20250307 131200 302558215 16200 16200 16200 16200 0
441 20250307 131100 302558215 16200 16200 16200 16200 6
442 20250307 131000 302461015 16210 16210 16210 16210 0
443 20250307 130900 302461015 16210 16210 16210 16210 0
444 20250307 130800 302461015 16210 16210 16210 16210 0
445 20250307 130700 302461015 16210 16200 16210 16200 76
446 20250307 130600 301229085 16190 16190 16190 16190 0
447 20250307 130500 301229085 16190 16190 16190 16190 1
448 20250307 130400 301212895 16170 16170 16170 16170 133
449 20250307 130300 299062285 16170 16170 16170 16170 0
450 20250307 130200 299062285 16170 16170 16170 16170 0
451 20250307 130100 299062285 16170 16170 16170 16170 7
452 20250307 130000 298949095 16160 16220 16220 16160 800
453 20250307 125900 286013815 16240 16240 16240 16240 0
454 20250307 125800 286013815 16240 16240 16240 16240 0
455 20250307 125700 286013815 16240 16240 16240 16240 0
456 20250307 125600 286013815 16240 16240 16240 16240 0
457 20250307 125500 286013815 16240 16220 16240 16220 2
458 20250307 125400 285981355 16220 16220 16220 16220 0
459 20250307 125300 285981355 16220 16220 16220 16220 0
460 20250307 125200 285981355 16220 16220 16220 16220 0
461 20250307 125100 285981355 16220 16220 16220 16220 0
462 20250307 125000 285981355 16220 16220 16220 16220 0
463 20250307 124900 285981355 16220 16220 16220 16220 0
464 20250307 124800 285981355 16220 16220 16220 16220 0
465 20250307 124700 285981355 16220 16220 16220 16220 1
466 20250307 124600 285965135 16240 16240 16240 16240 0
467 20250307 124500 285965135 16240 16240 16240 16240 0
468 20250307 124400 285965135 16240 16240 16240 16240 0
469 20250307 124300 285965135 16240 16240 16240 16240 0
470 20250307 124200 285965135 16240 16240 16240 16240 0
471 20250307 124100 285965135 16240 16240 16240 16240 0
472 20250307 124000 285965135 16240 16240 16240 16240 0
473 20250307 123900 285965135 16240 16240 16240 16240 0
474 20250307 123800 285965135 16240 16240 16240 16240 0
475 20250307 123700 285965135 16240 16240 16240 16240 0
476 20250307 123600 285965135 16240 16240 16240 16240 0
477 20250307 123500 285965135 16240 16220 16240 16220 3
478 20250307 123400 285916435 16240 16220 16240 16220 6
479 20250307 123300 285819095 16220 16220 16220 16220 0
480 20250307 123200 285819095 16220 16220 16220 16220 0
481 20250307 123100 285819095 16220 16220 16220 16220 0
482 20250307 123000 285819095 16220 16220 16220 16220 0
483 20250307 122900 285819095 16220 16220 16220 16220 0
484 20250307 122800 285819095 16220 16220 16220 16220 0
485 20250307 122700 285819095 16220 16220 16220 16220 0
486 20250307 122600 285819095 16220 16220 16220 16220 0
487 20250307 122500 285819095 16220 16220 16220 16220 0
488 20250307 122400 285819095 16220 16220 16220 16220 0
489 20250307 122300 285819095 16220 16220 16220 16220 0
490 20250307 122200 285819095 16220 16220 16220 16220 0
491 20250307 122100 285819095 16220 16220 16220 16220 0
492 20250307 122000 285819095 16220 16220 16220 16220 0
493 20250307 121900 285819095 16220 16220 16220 16220 0
494 20250307 121800 285819095 16220 16220 16220 16220 0
495 20250307 121700 285819095 16220 16220 16220 16220 0
496 20250307 121600 285819095 16220 16220 16220 16220 1
497 20250307 121500 285802875 16200 16200 16200 16200 48
498 20250307 121400 285025275 16200 16200 16200 16200 2
499 20250307 121300 284992875 16200 16200 16200 16200 0
500 20250307 121200 284992875 16200 16200 16200 16200 0
501 20250307 121100 284992875 16200 16200 16200 16200 0
502 20250307 121000 284992875 16200 16200 16200 16200 51
503 20250307 120900 284166675 16200 16200 16200 16200 0
504 20250307 120800 284166675 16200 16200 16200 16200 0
505 20250307 120700 284166675 16200 16200 16200 16200 0
506 20250307 120600 284166675 16200 16200 16200 16200 0
507 20250307 120500 284166675 16200 16200 16200 16200 0
508 20250307 120400 284166675 16200 16200 16200 16200 55
509 20250307 120300 283275675 16230 16230 16230 16230 0
510 20250307 120200 283275675 16230 16230 16230 16230 0
511 20250307 120100 283275675 16230 16230 16230 16230 0
512 20250307 120000 283275675 16230 16230 16230 16230 0
513 20250307 115900 283275675 16230 16230 16230 16230 0
514 20250307 115800 283275675 16230 16230 16230 16230 0
515 20250307 115700 283275675 16230 16230 16230 16230 1
516 20250307 115600 283259445 16210 16230 16240 16210 8
517 20250307 115500 283129675 16210 16230 16240 16210 10
518 20250307 115400 282967435 16200 16200 16200 16200 0
519 20250307 115300 282967435 16200 16240 16240 16200 2
520 20250307 115200 282934995 16210 16210 16240 16210 17
521 20250307 115100 282659195 16240 16280 16280 16240 9
522 20250307 115000 282512995 16220 16220 16220 16220 0
523 20250307 114900 282512995 16220 16220 16220 16220 0
524 20250307 114800 282512995 16220 16220 16220 16220 0
525 20250307 114700 282512995 16220 16220 16220 16220 0
526 20250307 114600 282512995 16220 16220 16220 16220 0
527 20250307 114500 282512995 16220 16220 16220 16220 0
528 20250307 114400 282512995 16220 16220 16220 16220 0
529 20250307 114300 282512995 16220 16220 16220 16220 0
530 20250307 114200 282512995 16220 16220 16220 16220 0
531 20250307 114100 282512995 16220 16220 16220 16220 0
532 20250307 114000 282512995 16220 16260 16260 16180 75
533 20250307 113900 281299195 16270 16270 16270 16270 9
534 20250307 113800 281152765 16300 16300 16300 16300 0
535 20250307 113700 281152765 16300 16300 16300 16300 0
536 20250307 113600 281152765 16300 16300 16300 16300 0
537 20250307 113500 281152765 16300 16300 16300 16300 0
538 20250307 113400 281152765 16300 16300 16300 16300 0
539 20250307 113300 281152765 16300 16300 16300 16300 0
540 20250307 113200 281152765 16300 16300 16300 16300 0
541 20250307 113100 281152765 16300 16300 16300 16300 0
542 20250307 113000 281152765 16300 16300 16300 16300 0
543 20250307 112900 281152765 16300 16300 16300 16300 0
544 20250307 112800 281152765 16300 16300 16300 16300 0
545 20250307 112700 281152765 16300 16300 16300 16300 0
546 20250307 112600 281152765 16300 16300 16300 16300 0
547 20250307 112500 281152765 16300 16300 16300 16300 0
548 20250307 112400 281152765 16300 16300 16300 16300 0
549 20250307 112300 281152765 16300 16300 16300 16300 0
550 20250307 112200 281152765 16300 16300 16300 16300 10
551 20250307 112100 280989765 16300 16300 16300 16300 0
552 20250307 112000 280989765 16300 16300 16300 16300 0
553 20250307 111900 280989765 16300 16300 16300 16300 0
554 20250307 111800 280989765 16300 16300 16300 16300 0
555 20250307 111700 280989765 16300 16300 16300 16300 0
556 20250307 111600 280989765 16300 16300 16300 16300 1
557 20250307 111500 280973465 16270 16270 16270 16270 0
558 20250307 111400 280973465 16270 16270 16270 16270 0
559 20250307 111300 280973465 16270 16270 16270 16270 0
560 20250307 111200 280973465 16270 16270 16270 16270 0
561 20250307 111100 280973465 16270 16270 16270 16270 0
562 20250307 111000 280973465 16270 16270 16270 16270 0
563 20250307 110900 280973465 16270 16270 16270 16270 1
564 20250307 110800 280957195 16270 16270 16270 16270 2
565 20250307 110700 280924655 16300 16290 16300 16290 60
566 20250307 110600 279946755 16300 16300 16300 16300 0
567 20250307 110500 279946755 16300 16300 16300 16300 0
568 20250307 110400 279946755 16300 16300 16300 16300 0
569 20250307 110300 279946755 16300 16300 16300 16300 0
570 20250307 110200 279946755 16300 16300 16300 16300 0
571 20250307 110100 279946755 16300 16300 16300 16300 0
572 20250307 110000 279946755 16300 16300 16300 16300 0
573 20250307 105900 279946755 16300 16300 16300 16300 0
574 20250307 105800 279946755 16300 16300 16300 16300 0
575 20250307 105700 279946755 16300 16300 16300 16300 0
576 20250307 105600 279946755 16300 16300 16300 16300 0
577 20250307 105500 279946755 16300 16300 16300 16300 1
578 20250307 105400 279930455 16280 16280 16280 16280 0
579 20250307 105300 279930455 16280 16280 16280 16280 0
580 20250307 105200 279930455 16280 16280 16280 16280 0
581 20250307 105100 279930455 16280 16280 16280 16280 0
582 20250307 105000 279930455 16280 16280 16280 16280 0
583 20250307 104900 279930455 16280 16280 16280 16280 0
584 20250307 104800 279930455 16280 16280 16280 16280 0
585 20250307 104700 279930455 16280 16280 16280 16280 0
586 20250307 104600 279930455 16280 16280 16280 16280 0
587 20250307 104500 279930455 16280 16280 16280 16280 0
588 20250307 104400 279930455 16280 16280 16280 16280 0
589 20250307 104300 279930455 16280 16280 16280 16280 0
590 20250307 104200 279930455 16280 16280 16280 16280 0
591 20250307 104100 279930455 16280 16280 16280 16280 0
592 20250307 104000 279930455 16280 16280 16280 16280 0
593 20250307 103900 279930455 16280 16280 16280 16280 0
594 20250307 103800 279930455 16280 16280 16280 16280 100
595 20250307 103700 278302455 16280 16280 16280 16280 0
596 20250307 103600 278302455 16280 16280 16280 16280 0
597 20250307 103500 278302455 16280 16280 16280 16280 0
598 20250307 103400 278302455 16280 16280 16280 16280 0
599 20250307 103300 278302455 16280 16280 16280 16280 0
600 20250307 103200 278302455 16280 16275 16280 16275 134
601 20250307 103100 276121600 16310 16310 16310 16310 0
602 20250307 103000 276121600 16310 16310 16310 16310 0
603 20250307 102900 276121600 16310 16310 16310 16310 0
604 20250307 102800 276121600 16310 16310 16310 16310 0
605 20250307 102700 276121600 16310 16310 16310 16310 0
606 20250307 102600 276121600 16310 16310 16310 16310 0
607 20250307 102500 276121600 16310 16310 16310 16310 0
608 20250307 102400 276121600 16310 16310 16310 16310 0
609 20250307 102300 276121600 16310 16310 16310 16310 1
610 20250307 102200 276105290 16390 16390 16390 16390 0
611 20250307 102100 276105290 16390 16390 16390 16390 0
612 20250307 102000 276105290 16390 16390 16390 16390 0
613 20250307 101900 276105290 16390 16390 16390 16390 0
614 20250307 101800 276105290 16390 16390 16390 16390 0
615 20250307 101700 276105290 16390 16390 16390 16390 0
616 20250307 101600 276105290 16390 16390 16390 16390 0
617 20250307 101500 276105290 16390 16390 16390 16390 0
618 20250307 101400 276105290 16390 16390 16390 16390 0
619 20250307 101300 276105290 16390 16360 16390 16360 783
620 20250307 101200 263291880 16360 16360 16360 16360 0
621 20250307 101100 263291880 16360 16360 16360 16360 0
622 20250307 101000 263291880 16360 16360 16360 16360 0
623 20250307 100900 263291880 16360 16360 16360 16360 0
624 20250307 100800 263291880 16360 16360 16360 16360 0
625 20250307 100700 263291880 16360 16360 16360 16360 0
626 20250307 100600 263291880 16360 16360 16360 16360 0
627 20250307 100500 263291880 16360 16360 16360 16360 0
628 20250307 100400 263291880 16360 16360 16360 16360 0
629 20250307 100300 263291880 16360 16360 16360 16360 379
630 20250307 100200 257091440 16330 16330 16330 16330 0
631 20250307 100100 257091440 16330 16330 16330 16330 0
632 20250307 100000 257091440 16330 16330 16330 16330 0
633 20250307 095900 257091440 16330 16330 16330 16330 302
634 20250307 095800 252159780 16330 16310 16330 16310 640
635 20250307 095700 241711180 16300 16260 16300 16260 1275
636 20250307 095600 220937040 16260 16260 16260 16260 0
637 20250307 095500 220937040 16260 16260 16260 16260 0
638 20250307 095400 220937040 16260 16260 16260 16260 0
639 20250307 095300 220937040 16260 16260 16260 16260 11
640 20250307 095200 220758180 16140 16140 16140 16140 0
641 20250307 095100 220758180 16140 16140 16140 16140 0
642 20250307 095000 220758180 16140 16250 16250 16140 1345
643 20250307 094900 199033270 16300 16300 16300 16300 0
644 20250307 094800 199033270 16300 16300 16300 16300 0
645 20250307 094700 199033270 16300 16300 16300 16300 0
646 20250307 094600 199033270 16300 16300 16300 16300 0
647 20250307 094500 199033270 16300 16300 16300 16300 2
648 20250307 094400 199000670 16300 16280 16300 16280 1104
649 20250307 094300 181006250 16180 16180 16180 16180 0
650 20250307 094200 181006250 16180 16180 16180 16180 0
651 20250307 094100 181006250 16180 16180 16180 16180 0
652 20250307 094000 181006250 16180 16210 16210 16180 200
653 20250307 093900 177768020 16290 16290 16290 16290 0
654 20250307 093800 177768020 16290 16290 16290 16290 125
655 20250307 093700 175731770 16330 16230 16330 16230 126
656 20250307 093600 173686690 16210 16250 16250 16210 383
657 20250307 093500 167472860 16210 16210 16210 16210 3
658 20250307 093400 167424230 16300 16300 16300 16300 0
659 20250307 093300 167424230 16300 16300 16300 16300 0
660 20250307 093200 167424230 16300 16300 16300 16300 0
661 20250307 093100 167424230 16300 16300 16330 16300 198
662 20250307 093000 164196800 16300 16300 16300 16300 0
663 20250307 092900 164196800 16300 16300 16300 16300 0
664 20250307 092800 164196800 16300 16300 16300 16300 0
665 20250307 092700 164196800 16300 16300 16300 16300 0
666 20250307 092600 164196800 16300 16300 16300 16300 0
667 20250307 092500 164196800 16300 16300 16300 16300 231
668 20250307 092400 160431500 16300 16340 16340 16300 1500
669 20250307 092300 135941970 16340 16270 16350 16270 2734
670 20250307 092200 91323040 16260 16260 16260 16260 0
671 20250307 092100 91323040 16260 16260 16270 16260 1231
672 20250307 092000 71305980 16260 16260 16260 16260 1
673 20250307 091900 71289720 16270 16340 16370 16270 1885
674 20250307 091800 40560700 16370 16370 16370 16370 893
675 20250307 091700 25942290 16370 16370 16370 16370 123
676 20250307 091600 23928780 16410 16410 16410 16410 994
677 20250307 091500 7617240 16430 16390 16430 16390 14
678 20250307 091400 7387620 16330 16290 16330 16290 233
679 20250307 091300 3587650 16290 16290 16290 16290 0
680 20250307 091200 3587650 16290 16290 16290 16290 0
681 20250307 091100 3587650 16290 16290 16290 16290 0
682 20250307 091000 3587650 16290 16230 16290 16230 2
683 20250307 090900 3555130 16210 16210 16210 16210 0
684 20250307 090800 3555130 16210 16230 16240 16210 75
685 20250307 090700 2339280 16230 16190 16260 16190 127
686 20250307 090600 274480 16150 16150 16150 16150 0
687 20250307 090500 274480 16150 16150 16150 16150 0
688 20250307 090400 274480 16150 16150 16150 16150 0
689 20250307 090300 274480 16150 16150 16150 16150 10
690 20250307 090200 112980 16140 16140 16140 16140 0
691 20250307 090100 112980 16140 16140 16140 16140 0
692 20250307 090000 112980 16140 16140 16140 16140 7