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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

663
083930/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200100,1475795165,14780,14780,14780,14780,1424
20250311,200000,1475795165,14780,14780,14780,14780,0
20250311,195900,1475795165,14780,14780,14780,14780,0
20250311,195800,1475795165,14780,14780,14780,14780,0
20250311,195700,1475795165,14780,14780,14780,14780,0
20250311,195600,1475795165,14780,14780,14780,14780,0
20250311,195500,1475795165,14780,14780,14780,14780,0
20250311,195400,1475795165,14780,14780,14780,14780,0
20250311,195300,1475795165,14780,14780,14780,14780,0
20250311,195200,1475795165,14780,14780,14780,14780,0
20250311,195100,1475795165,14780,14780,14780,14780,0
20250311,195000,1475795165,14780,14780,14780,14780,0
20250311,194900,1475795165,14780,14780,14780,14780,0
20250311,194800,1475795165,14780,14780,14780,14780,0
20250311,194700,1475795165,14780,14780,14780,14780,0
20250311,194600,1475795165,14780,14780,14780,14780,0
20250311,194500,1475795165,14780,14780,14780,14780,0
20250311,194400,1475795165,14780,14780,14780,14780,0
20250311,194300,1475795165,14780,14780,14780,14780,0
20250311,194200,1475795165,14780,14780,14780,14780,0
20250311,194100,1475795165,14780,14780,14780,14780,0
20250311,194000,1475795165,14780,14780,14780,14780,0
20250311,193900,1475795165,14780,14780,14780,14780,0
20250311,193800,1475795165,14780,14780,14780,14780,0
20250311,193700,1475795165,14780,14780,14780,14780,0
20250311,193600,1475795165,14780,14780,14780,14780,0
20250311,193500,1475795165,14780,14780,14780,14780,0
20250311,193400,1475795165,14780,14780,14780,14780,0
20250311,193300,1475795165,14780,14780,14780,14780,0
20250311,193200,1475795165,14780,14780,14780,14780,0
20250311,193100,1475795165,14780,14780,14780,14780,1424
20250311,193000,1475795165,14780,14780,14780,14780,0
20250311,192900,1475795165,14780,14780,14780,14780,0
20250311,192800,1475795165,14780,14780,14780,14780,0
20250311,192700,1475795165,14780,14780,14780,14780,0
20250311,192600,1475795165,14780,14780,14780,14780,0
20250311,192500,1475795165,14780,14780,14780,14780,0
20250311,192400,1475795165,14780,14780,14780,14780,0
20250311,192300,1475795165,14780,14780,14780,14780,0
20250311,192200,1475795165,14780,14780,14780,14780,0
20250311,192100,1475795165,14780,14780,14780,14780,0
20250311,192000,1475795165,14780,14780,14780,14780,0
20250311,191900,1475795165,14780,14780,14780,14780,0
20250311,191800,1475795165,14780,14780,14780,14780,0
20250311,191700,1475795165,14780,14780,14780,14780,0
20250311,191600,1475795165,14780,14780,14780,14780,0
20250311,191500,1475795165,14780,14780,14780,14780,0
20250311,191400,1475795165,14780,14780,14780,14780,0
20250311,191300,1475795165,14780,14780,14780,14780,0
20250311,191200,1475795165,14780,14780,14780,14780,0
20250311,191100,1475795165,14780,14780,14780,14780,0
20250311,191000,1475795165,14780,14780,14780,14780,0
20250311,190900,1475795165,14780,14780,14780,14780,0
20250311,190800,1475795165,14780,14780,14780,14780,0
20250311,190700,1475795165,14780,14780,14780,14780,0
20250311,190600,1475795165,14780,14780,14780,14780,0
20250311,190500,1475795165,14780,14780,14780,14780,0
20250311,190400,1475795165,14780,14780,14780,14780,0
20250311,190300,1475795165,14780,14780,14780,14780,0
20250311,190200,1475795165,14780,14780,14780,14780,0
20250311,190100,1475795165,14780,14780,14780,14780,1424
20250311,190000,1475795165,14780,14780,14780,14780,0
20250311,185900,1475795165,14780,14780,14780,14780,0
20250311,185800,1475795165,14780,14780,14780,14780,0
20250311,185700,1475795165,14780,14780,14780,14780,0
20250311,185600,1475795165,14780,14780,14780,14780,0
20250311,185500,1475795165,14780,14780,14780,14780,0
20250311,185400,1475795165,14780,14780,14780,14780,0
20250311,185300,1475795165,14780,14780,14780,14780,0
20250311,185200,1475795165,14780,14780,14780,14780,0
20250311,185100,1475795165,14780,14780,14780,14780,0
20250311,185000,1475795165,14780,14780,14780,14780,0
20250311,184900,1475795165,14780,14780,14780,14780,0
20250311,184800,1475795165,14780,14780,14780,14780,0
20250311,184700,1475795165,14780,14780,14780,14780,0
20250311,184600,1475795165,14780,14780,14780,14780,0
20250311,184500,1475795165,14780,14780,14780,14780,0
20250311,184400,1475795165,14780,14780,14780,14780,0
20250311,184300,1475795165,14780,14780,14780,14780,0
20250311,184200,1475795165,14780,14780,14780,14780,0
20250311,184100,1475795165,14780,14780,14780,14780,0
20250311,184000,1475795165,14780,14780,14780,14780,0
20250311,183900,1475795165,14780,14780,14780,14780,0
20250311,183800,1475795165,14780,14780,14780,14780,0
20250311,183700,1475795165,14780,14780,14780,14780,0
20250311,183600,1475795165,14780,14780,14780,14780,0
20250311,183500,1475795165,14780,14780,14780,14780,0
20250311,183400,1475795165,14780,14780,14780,14780,0
20250311,183300,1475795165,14780,14780,14780,14780,0
20250311,183200,1475795165,14780,14780,14780,14780,0
20250311,183100,1475795165,14780,14780,14780,14780,1424
20250311,183000,1475795165,14780,14780,14780,14780,0
20250311,182900,1475795165,14780,14780,14780,14780,0
20250311,182800,1475795165,14780,14780,14780,14780,0
20250311,182700,1475795165,14780,14780,14780,14780,0
20250311,182600,1475795165,14780,14780,14780,14780,0
20250311,182500,1475795165,14780,14780,14780,14780,0
20250311,182400,1475795165,14780,14780,14780,14780,0
20250311,182300,1475795165,14780,14780,14780,14780,0
20250311,182200,1475795165,14780,14780,14780,14780,0
20250311,182100,1475795165,14780,14780,14780,14780,0
20250311,182000,1475795165,14780,14780,14780,14780,0
20250311,181900,1475795165,14780,14780,14780,14780,0
20250311,181800,1475795165,14780,14780,14780,14780,0
20250311,181700,1475795165,14780,14780,14780,14780,0
20250311,181600,1475795165,14780,14780,14780,14780,0
20250311,181500,1475795165,14780,14780,14780,14780,0
20250311,181400,1475795165,14780,14780,14780,14780,0
20250311,181300,1475795165,14780,14780,14780,14780,0
20250311,181200,1475795165,14780,14780,14780,14780,0
20250311,181100,1475795165,14780,14780,14780,14780,0
20250311,181000,1475795165,14780,14780,14780,14780,0
20250311,180900,1475795165,14780,14780,14780,14780,0
20250311,180800,1475795165,14780,14780,14780,14780,0
20250311,180700,1475795165,14780,14780,14780,14780,0
20250311,180600,1475795165,14780,14780,14780,14780,0
20250311,180500,1475795165,14780,14780,14780,14780,0
20250311,180400,1475795165,14780,14780,14780,14780,0
20250311,180300,1475795165,14780,14780,14780,14780,0
20250311,180200,1475795165,14780,14780,14780,14780,0
20250311,180100,1475795165,14780,14780,14780,14780,1424
20250311,180000,1475795165,14780,14780,14780,14780,0
20250311,175900,1475795165,14780,14780,14780,14780,0
20250311,175800,1475795165,14780,14780,14780,14780,0
20250311,175700,1475795165,14780,14780,14780,14780,0
20250311,175600,1475795165,14780,14780,14780,14780,0
20250311,175500,1475795165,14780,14780,14780,14780,0
20250311,175400,1475795165,14780,14780,14780,14780,0
20250311,175300,1475795165,14780,14780,14780,14780,0
20250311,175200,1475795165,14780,14780,14780,14780,0
20250311,175100,1475795165,14780,14780,14780,14780,0
20250311,175000,1475795165,14780,14780,14780,14780,0
20250311,174900,1475795165,14780,14780,14780,14780,0
20250311,174800,1475795165,14780,14780,14780,14780,0
20250311,174700,1475795165,14780,14780,14780,14780,0
20250311,174600,1475795165,14780,14780,14780,14780,0
20250311,174500,1475795165,14780,14780,14780,14780,0
20250311,174400,1475795165,14780,14780,14780,14780,0
20250311,174300,1475795165,14780,14780,14780,14780,0
20250311,174200,1475795165,14780,14780,14780,14780,0
20250311,174100,1475795165,14780,14780,14780,14780,0
20250311,174000,1475795165,14780,14780,14780,14780,0
20250311,173900,1475795165,14780,14780,14780,14780,0
20250311,173800,1475795165,14780,14780,14780,14780,0
20250311,173700,1475795165,14780,14780,14780,14780,0
20250311,173600,1475795165,14780,14780,14780,14780,0
20250311,173500,1475795165,14780,14780,14780,14780,0
20250311,173400,1475795165,14780,14780,14780,14780,0
20250311,173300,1475795165,14780,14780,14780,14780,0
20250311,173200,1475795165,14780,14780,14780,14780,0
20250311,173100,1475795165,14780,14780,14780,14780,1424
20250311,173000,1475795165,14780,14780,14780,14780,0
20250311,172900,1475795165,14780,14780,14780,14780,0
20250311,172800,1475795165,14780,14780,14780,14780,0
20250311,172700,1475795165,14780,14780,14780,14780,0
20250311,172600,1475795165,14780,14780,14780,14780,0
20250311,172500,1475795165,14780,14780,14780,14780,0
20250311,172400,1475795165,14780,14780,14780,14780,0
20250311,172300,1475795165,14780,14780,14780,14780,0
20250311,172200,1475795165,14780,14780,14780,14780,0
20250311,172100,1475795165,14780,14780,14780,14780,0
20250311,172000,1475795165,14780,14780,14780,14780,0
20250311,171900,1475795165,14780,14780,14780,14780,0
20250311,171800,1475795165,14780,14780,14780,14780,0
20250311,171700,1475795165,14780,14780,14780,14780,0
20250311,171600,1475795165,14780,14780,14780,14780,0
20250311,171500,1475795165,14780,14780,14780,14780,0
20250311,171400,1475795165,14780,14780,14780,14780,0
20250311,171300,1475795165,14780,14780,14780,14780,0
20250311,171200,1475795165,14780,14780,14780,14780,0
20250311,171100,1475795165,14780,14780,14780,14780,0
20250311,171000,1475795165,14780,14780,14780,14780,0
20250311,170900,1475795165,14780,14780,14780,14780,0
20250311,170800,1475795165,14780,14780,14780,14780,0
20250311,170700,1475795165,14780,14780,14780,14780,0
20250311,170600,1475795165,14780,14780,14780,14780,0
20250311,170500,1475795165,14780,14780,14780,14780,0
20250311,170400,1475795165,14780,14780,14780,14780,0
20250311,170300,1475795165,14780,14780,14780,14780,0
20250311,170200,1475795165,14780,14780,14780,14780,0
20250311,170100,1475795165,14780,14780,14780,14780,1424
20250311,170000,1475795165,14780,14780,14780,14780,0
20250311,165900,1475795165,14780,14780,14780,14780,0
20250311,165800,1475795165,14780,14780,14780,14780,0
20250311,165700,1475795165,14780,14780,14780,14780,0
20250311,165600,1475795165,14780,14780,14780,14780,0
20250311,165500,1475795165,14780,14780,14780,14780,0
20250311,165400,1475795165,14780,14780,14780,14780,0
20250311,165300,1475795165,14780,14780,14780,14780,0
20250311,165200,1475795165,14780,14780,14780,14780,0
20250311,165100,1475795165,14780,14780,14780,14780,0
20250311,165000,1475795165,14780,14780,14780,14780,0
20250311,164900,1475795165,14780,14780,14780,14780,0
20250311,164800,1475795165,14780,14780,14780,14780,0
20250311,164700,1475795165,14780,14780,14780,14780,0
20250311,164600,1475795165,14780,14780,14780,14780,0
20250311,164500,1475795165,14780,14780,14780,14780,0
20250311,164400,1475795165,14780,14780,14780,14780,0
20250311,164300,1475795165,14780,14780,14780,14780,0
20250311,164200,1475795165,14780,14780,14780,14780,0
20250311,164100,1475795165,14780,14780,14780,14780,0
20250311,164000,1475795165,14780,14780,14780,14780,0
20250311,163900,1475795165,14780,14780,14780,14780,0
20250311,163800,1475795165,14780,14780,14780,14780,0
20250311,163700,1475795165,14780,14780,14780,14780,0
20250311,163600,1475795165,14780,14780,14780,14780,0
20250311,163500,1475795165,14780,14780,14780,14780,0
20250311,163400,1475795165,14780,14780,14780,14780,0
20250311,163300,1475795165,14780,14780,14780,14780,0
20250311,163200,1475795165,14780,14780,14780,14780,0
20250311,163100,1475795165,14780,14780,14780,14780,1424
20250311,163000,1475795165,14780,14780,14780,14780,0
20250311,162900,1475795165,14780,14780,14780,14780,0
20250311,162800,1475795165,14780,14780,14780,14780,0
20250311,162700,1475795165,14780,14780,14780,14780,0
20250311,162600,1475795165,14780,14780,14780,14780,0
20250311,162500,1475795165,14780,14780,14780,14780,0
20250311,162400,1475795165,14780,14780,14780,14780,0
20250311,162300,1475795165,14780,14780,14780,14780,0
20250311,162200,1475795165,14780,14780,14780,14780,0
20250311,162100,1475795165,14780,14780,14780,14780,0
20250311,162000,1475795165,14780,14780,14780,14780,0
20250311,161900,1475795165,14780,14780,14780,14780,0
20250311,161800,1475795165,14780,14780,14780,14780,0
20250311,161700,1475795165,14780,14780,14780,14780,0
20250311,161600,1475795165,14780,14780,14780,14780,0
20250311,161500,1475795165,14780,14780,14780,14780,0
20250311,161400,1475795165,14780,14780,14780,14780,0
20250311,161300,1475795165,14780,14780,14780,14780,0
20250311,161200,1475795165,14780,14780,14780,14780,0
20250311,161100,1475795165,14780,14780,14780,14780,0
20250311,161000,1475795165,14780,14780,14780,14780,0
20250311,160900,1475795165,14780,14780,14780,14780,0
20250311,160800,1475795165,14780,14780,14780,14780,0
20250311,160700,1475795165,14780,14780,14780,14780,0
20250311,160600,1475795165,14780,14780,14780,14780,0
20250311,160500,1475795165,14780,14780,14780,14780,0
20250311,160400,1475795165,14780,14780,14780,14780,0
20250311,160300,1475795165,14780,14780,14780,14780,0
20250311,160200,1475795165,14780,14780,14780,14780,0
20250311,160100,1475795165,14780,14780,14780,14780,1424
20250311,160000,1475795165,14780,14780,14780,14780,0
20250311,155900,1475795165,14780,14780,14780,14780,0
20250311,155800,1475795165,14780,14780,14780,14780,0
20250311,155700,1475795165,14780,14780,14780,14780,0
20250311,155600,1475795165,14780,14780,14780,14780,0
20250311,155500,1475795165,14780,14780,14780,14780,0
20250311,155400,1475795165,14780,14780,14780,14780,0
20250311,155300,1475795165,14780,14780,14780,14780,0
20250311,155200,1475795165,14780,14780,14780,14780,0
20250311,155100,1475795165,14780,14780,14780,14780,0
20250311,155000,1475795165,14780,14780,14780,14780,0
20250311,154900,1475795165,14780,14780,14780,14780,0
20250311,154800,1475795165,14780,14780,14780,14780,0
20250311,154700,1475795165,14780,14780,14780,14780,0
20250311,154600,1475795165,14780,14780,14780,14780,0
20250311,154500,1475795165,14780,14780,14780,14780,0
20250311,154400,1475795165,14780,14780,14780,14780,0
20250311,154300,1475795165,14780,14780,14780,14780,0
20250311,154200,1475795165,14780,14780,14780,14780,0
20250311,154100,1475795165,14780,14780,14780,14780,0
20250311,154000,1475795165,14780,14780,14780,14780,0
20250311,153900,1475795165,14780,14780,14780,14780,0
20250311,153800,1475795165,14780,14780,14780,14780,0
20250311,153700,1475795165,14780,14780,14780,14780,0
20250311,153600,1475795165,14780,14780,14780,14780,0
20250311,153500,1475795165,14780,14780,14780,14780,0
20250311,153400,1475795165,14780,14780,14780,14780,0
20250311,153300,1475795165,14780,14780,14780,14780,0
20250311,153200,1475795165,14780,14780,14780,14780,0
20250311,153100,1475795165,14780,14780,14780,14780,1424
20250311,153000,1475795165,14780,14780,14780,14780,1424
20250311,152900,1454748445,14770,14770,14770,14770,0
20250311,152800,1454748445,14770,14770,14770,14770,0
20250311,152700,1454748445,14770,14770,14770,14770,0
20250311,152600,1454748445,14770,14770,14770,14770,0
20250311,152500,1454748445,14770,14770,14770,14770,0
20250311,152400,1454748445,14770,14770,14770,14770,0
20250311,152300,1454748445,14770,14770,14770,14770,0
20250311,152200,1454748445,14770,14770,14770,14770,0
20250311,152100,1454748445,14770,14770,14770,14770,0
20250311,152000,1454748445,14770,14770,14770,14770,0
20250311,151900,1454748445,14770,14770,14770,14750,77
20250311,151800,1453612025,14780,14760,14780,14760,68
20250311,151700,1452607715,14760,14770,14770,14760,5
20250311,151600,1452533875,14770,14780,14780,14770,18
20250311,151500,1452267895,14780,14765,14780,14765,11
20250311,151400,1452105330,14780,14760,14780,14760,77
20250311,151300,1450968780,14760,14740,14760,14740,158
20250311,151200,1448636800,14740,14740,14740,14740,4
20250311,151100,1448577840,14740,14740,14740,14740,0
20250311,151000,1448577840,14740,14740,14740,14740,9
20250311,150900,1448445180,14730,14730,14730,14730,201
20250311,150800,1445484450,14730,14730,14740,14730,199
20250311,150700,1442553120,14730,14730,14735,14730,9
20250311,150600,1442420540,14740,14740,14740,14740,21
20250311,150500,1442111000,14750,14750,14755,14750,301
20250311,150400,1437671245,14750,14750,14750,14750,21
20250311,150300,1437361495,14730,14730,14730,14730,0
20250311,150200,1437361495,14730,14730,14730,14730,0
20250311,150100,1437361495,14730,14740,14740,14730,435
20250311,150000,1430953265,14760,14750,14760,14750,161
20250311,145900,1428578405,14750,14740,14750,14740,500
20250311,145800,1421204735,14730,14730,14730,14730,0
20250311,145700,1421204735,14730,14730,14740,14730,145
20250311,145600,1419068765,14730,14720,14730,14720,263
20250311,145500,1415197145,14720,14710,14720,14710,111
20250311,145400,1413564225,14720,14720,14720,14720,3
20250311,145300,1413520065,14720,14720,14720,14720,177
20250311,145200,1410914625,14720,14720,14720,14720,0
20250311,145100,1410914625,14720,14720,14720,14720,43
20250311,145000,1410281665,14710,14700,14710,14700,14
20250311,144900,1410075735,14690,14690,14690,14690,0
20250311,144800,1410075735,14690,14690,14700,14690,285
20250311,144700,1405889025,14680,14680,14680,14680,10
20250311,144600,1405742225,14690,14690,14690,14690,1
20250311,144500,1405727535,14700,14700,14700,14700,0
20250311,144400,1405727535,14700,14700,14700,14700,0
20250311,144300,1405727535,14700,14700,14700,14700,0
20250311,144200,1405727535,14700,14700,14700,14700,0
20250311,144100,1405727535,14700,14710,14710,14700,28
20250311,144000,1405315835,14700,14700,14700,14700,0
20250311,143900,1405315835,14700,14700,14700,14700,13
20250311,143800,1405124735,14700,14700,14700,14700,4
20250311,143700,1405065935,14700,14700,14700,14700,0
20250311,143600,1405065935,14700,14700,14700,14700,26
20250311,143500,1404683735,14700,14700,14700,14700,51
20250311,143400,1403934035,14700,14700,14700,14700,5
20250311,143300,1403860535,14700,14700,14700,14700,22
20250311,143200,1403537135,14700,14700,14700,14700,1
20250311,143100,1403522435,14690,14680,14690,14660,15
20250311,143000,1403302185,14660,14660,14660,14660,10
20250311,142900,1403155585,14680,14680,14680,14680,0
20250311,142800,1403155585,14680,14680,14680,14680,100
20250311,142700,1401687585,14680,14680,14680,14680,61
20250311,142600,1400792105,14660,14660,14660,14660,0
20250311,142500,1400792105,14660,14660,14660,14660,0
20250311,142400,1400792105,14660,14660,14660,14660,8
20250311,142300,1400674825,14660,14660,14660,14660,0
20250311,142200,1400674825,14660,14630,14660,14630,368
20250311,142100,1395286255,14630,14630,14650,14630,329
20250311,142000,1390471445,14640,14640,14640,14640,11
20250311,141900,1390310405,14680,14680,14680,14680,0
20250311,141800,1390310405,14680,14660,14680,14630,157
20250311,141700,1388010445,14700,14700,14700,14700,0
20250311,141600,1388010445,14700,14700,14700,14700,0
20250311,141500,1388010445,14700,14610,14760,14610,880
20250311,141400,1375092705,14610,14610,14610,14610,1
20250311,141300,1375078095,14620,14620,14620,14620,0
20250311,141200,1375078095,14620,14620,14620,14620,0
20250311,141100,1375078095,14620,14620,14620,14620,0
20250311,141000,1375078095,14620,14600,14650,14600,10
20250311,140900,1374931975,14610,14620,14620,14610,1105
20250311,140800,1358787065,14630,14630,14630,14630,3
20250311,140700,1358743175,14640,14620,14640,14620,288
20250311,140600,1354531155,14630,14640,14640,14630,318
20250311,140500,1349875665,14650,14690,14690,14650,1041
20250311,140400,1334605335,14690,14690,14690,14690,1
20250311,140300,1334590645,14700,14700,14730,14700,3
20250311,140200,1334546515,14690,14680,14710,14680,317
20250311,140100,1329883945,14670,14670,14670,14670,500
20250311,140000,1322548945,14660,14660,14660,14660,1
20250311,135900,1322534285,14670,14660,14670,14660,38
20250311,135800,1321976905,14665,14665,14665,14665,20
20250311,135700,1321683605,14670,14670,14670,14670,0
20250311,135600,1321683605,14670,14670,14670,14670,0
20250311,135500,1321683605,14670,14670,14670,14670,0
20250311,135400,1321683605,14670,14680,14680,14670,239
20250311,135300,1318175195,14690,14750,14750,14690,1260
20250311,135200,1299640255,14760,14760,14760,14760,1
20250311,135100,1299625495,14760,14760,14760,14760,1
20250311,135000,1299610735,14760,14760,14760,14760,0
20250311,134900,1299610735,14760,14730,14760,14730,74
20250311,134800,1298520675,14730,14750,14750,14730,1286
20250311,134700,1279555985,14750,14750,14750,14750,8
20250311,134600,1279437985,14760,14760,14760,14760,1
20250311,134500,1279423225,14780,14780,14780,14780,0
20250311,134400,1279423225,14780,14770,14780,14770,7
20250311,134300,1279319825,14780,14780,14780,14780,1
20250311,134200,1279305045,14770,14770,14770,14770,7
20250311,134100,1279201655,14770,14770,14775,14770,74
20250311,134000,1278108575,14770,14770,14770,14770,16
20250311,133900,1277872255,14780,14770,14780,14770,20
20250311,133800,1277576845,14780,14770,14780,14770,27
20250311,133700,1277177965,14780,14750,14780,14750,36
20250311,133600,1276646935,14750,14750,14750,14750,450
20250311,133500,1270009435,14750,14740,14750,14740,61
20250311,133400,1269110275,14740,14740,14750,14740,293
20250311,133300,1264791445,14730,14740,14740,14730,23
20250311,133200,1264452635,14730,14735,14735,14730,8
20250311,133100,1264334785,14740,14740,14740,14740,1
20250311,133000,1264320045,14720,14720,14720,14720,0
20250311,132900,1264320045,14720,14700,14720,14700,141
20250311,132800,1262246675,14700,14695,14700,14695,164
20250311,132700,1259835880,14700,14700,14700,14700,0
20250311,132600,1259835880,14700,14700,14700,14690,496
20250311,132500,1252544880,14690,14720,14720,14690,714
20250311,132400,1242051040,14700,14700,14700,14680,1247
20250311,132300,1223721590,14730,14730,14730,14730,20
20250311,132200,1223426990,14740,14700,14740,14680,1354
20250311,132100,1203525810,14690,14630,14690,14630,1117
20250311,132000,1187157390,14630,14620,14630,14610,208
20250311,131900,1184118440,14620,14630,14630,14620,11
20250311,131800,1183957610,14620,14620,14620,14620,5
20250311,131700,1183884510,14620,14615,14620,14610,29
20250311,131600,1183460660,14620,14610,14630,14610,187
20250311,131500,1180726570,14600,14570,14600,14570,2016
20250311,131400,1151310610,14570,14570,14570,14570,2
20250311,131300,1151281470,14580,14570,14580,14570,37
20250311,131200,1150742080,14560,14560,14560,14560,592
20250311,131100,1142122560,14560,14560,14560,14560,686
20250311,131000,1132134400,14560,14560,14560,14560,0
20250311,130900,1132134400,14560,14560,14570,14560,639
20250311,130800,1122830390,14550,14550,14560,14550,444
20250311,130700,1116370050,14550,14560,14560,14550,51
20250311,130600,1115627990,14550,14550,14560,14550,12
20250311,130500,1115453380,14550,14550,14550,14550,16
20250311,130400,1115220580,14560,14560,14560,14560,1
20250311,130300,1115206020,14560,14560,14560,14560,0
20250311,130200,1115206020,14560,14560,14560,14560,2
20250311,130100,1115176900,14550,14560,14560,14550,10
20250311,130000,1115031370,14550,14550,14550,14550,0
20250311,125900,1115031370,14550,14550,14550,14550,0
20250311,125800,1115031370,14550,14550,14550,14550,12
20250311,125700,1114856770,14550,14550,14550,14550,84
20250311,125600,1113634570,14540,14540,14540,14540,0
20250311,125500,1113634570,14540,14540,14540,14540,9
20250311,125400,1113503710,14550,14550,14550,14550,0
20250311,125300,1113503710,14550,14550,14550,14550,0
20250311,125200,1113503710,14550,14550,14550,14550,0
20250311,125100,1113503710,14550,14550,14550,14550,0
20250311,125000,1113503710,14550,14550,14550,14550,8
20250311,124900,1113387310,14560,14560,14560,14560,0
20250311,124800,1113387310,14560,14560,14560,14560,141
20250311,124700,1111334350,14550,14550,14560,14550,272
20250311,124600,1107376740,14550,14550,14550,14550,19
20250311,124500,1107100290,14560,14560,14560,14560,0
20250311,124400,1107100290,14560,14560,14560,14560,100
20250311,124300,1105644290,14560,14560,14560,14560,354
20250311,124200,1100490050,14560,14560,14560,14560,0
20250311,124100,1100490050,14560,14560,14560,14560,29
20250311,124000,1100067810,14560,14580,14580,14560,185
20250311,123900,1097371000,14590,14590,14590,14580,11
20250311,123800,1097210590,14590,14590,14590,14590,2
20250311,123700,1097181410,14580,14580,14580,14580,20
20250311,123600,1096889810,14600,14600,14600,14600,0
20250311,123500,1096889810,14600,14590,14600,14590,188
20250311,123400,1094146870,14580,14580,14580,14580,30
20250311,123300,1093709470,14580,14580,14580,14580,8
20250311,123200,1093592830,14600,14590,14600,14590,2
20250311,123100,1093563640,14600,14600,14600,14600,0
20250311,123000,1093563640,14600,14600,14600,14600,2
20250311,122900,1093534440,14600,14600,14600,14600,0
20250311,122800,1093534440,14600,14590,14600,14590,5
20250311,122700,1093461470,14590,14580,14600,14580,58
20250311,122600,1092614990,14590,14580,14590,14580,28
20250311,122500,1092206620,14580,14580,14580,14580,8
20250311,122400,1092089980,14580,14580,14580,14580,61
20250311,122300,1091200600,14580,14580,14580,14580,150
20250311,122200,1089013600,14580,14590,14590,14580,51
20250311,122100,1088269520,14600,14600,14600,14600,11
20250311,122000,1088108920,14600,14600,14600,14600,0
20250311,121900,1088108920,14600,14600,14600,14600,319
20250311,121800,1083451520,14600,14600,14600,14600,0
20250311,121700,1083451520,14600,14600,14600,14600,10
20250311,121600,1083305520,14600,14600,14600,14600,350
20250311,121500,1078195520,14620,14620,14620,14620,0
20250311,121400,1078195520,14620,14600,14620,14600,4
20250311,121300,1078137080,14620,14600,14620,14600,36
20250311,121200,1077611430,14610,14620,14620,14610,60
20250311,121100,1076734420,14610,14610,14610,14610,1
20250311,121000,1076719810,14620,14590,14620,14590,298
20250311,120900,1072364410,14580,14580,14580,14580,21
20250311,120800,1072058230,14580,14580,14580,14580,243
20250311,120700,1068515290,14570,14570,14570,14570,0
20250311,120600,1068515290,14570,14570,14570,14570,0
20250311,120500,1068515290,14570,14570,14570,14570,215
20250311,120400,1065382740,14560,14560,14560,14560,0
20250311,120300,1065382740,14560,14560,14560,14560,1
20250311,120200,1065368180,14560,14560,14560,14560,1
20250311,120100,1065353620,14580,14580,14580,14580,0
20250311,120000,1065353620,14580,14580,14580,14580,0
20250311,115900,1065353620,14580,14580,14580,14580,0
20250311,115800,1065353620,14580,14570,14620,14570,288
20250311,115700,1061154540,14570,14580,14620,14560,213
20250311,115600,1058048990,14550,14580,14580,14550,130
20250311,115500,1056154970,14590,14590,14590,14590,110
20250311,115400,1054550070,14580,14580,14580,14580,210
20250311,115300,1051488270,14570,14580,14580,14570,166
20250311,115200,1049068070,14580,14580,14580,14580,0
20250311,115100,1049068070,14580,14580,14580,14580,0
20250311,115000,1049068070,14580,14580,14580,14580,0
20250311,114900,1049068070,14580,14580,14580,14580,164
20250311,114800,1046676950,14580,14580,14580,14580,618
20250311,114700,1037666510,14590,14590,14590,14590,0
20250311,114600,1037666510,14590,14590,14590,14590,0
20250311,114500,1037666510,14590,14600,14600,14590,11
20250311,114400,1037505920,14620,14590,14640,14570,719
20250311,114300,1027012570,14590,14570,14590,14570,1461
20250311,114200,1005720800,14590,14590,14590,14590,0
20250311,114100,1005720800,14590,14580,14590,14580,1261
20250311,114000,987333180,14590,14600,14600,14590,71
20250311,113900,986297280,14600,14600,14600,14600,151
20250311,113800,984092680,14600,14580,14600,14580,228
20250311,113700,980766180,14580,14590,14590,14580,51
20250311,113600,980022590,14580,14590,14590,14580,2
20250311,113500,979993420,14580,14580,14580,14580,4
20250311,113400,979935100,14590,14550,14590,14550,9
20250311,113300,979804080,14550,14550,14550,14550,0
20250311,113200,979804080,14550,14550,14550,14550,18
20250311,113100,979542180,14570,14560,14570,14560,78
20250311,113000,978406410,14550,14550,14550,14550,1
20250311,112900,978391860,14550,14550,14560,14550,30
20250311,112800,977955300,14540,14540,14540,14540,4
20250311,112700,977897140,14540,14550,14550,14540,292
20250311,112600,973648640,14550,14590,14590,14550,201
20250311,112500,970719230,14600,14600,14600,14600,0
20250311,112400,970719230,14600,14600,14600,14600,651
20250311,112300,961214630,14600,14630,14630,14590,2168
20250311,112200,929531090,14620,14590,14620,14590,1135
20250311,112100,912968160,14590,14580,14590,14580,168
20250311,112000,910518510,14580,14560,14630,14560,2603
20250311,111900,872488710,14560,14570,14600,14520,2031
20250311,111800,842889280,14570,14530,14570,14530,108
20250311,111700,841316040,14570,14560,14570,14560,50
20250311,111600,840587550,14540,14520,14540,14520,332
20250311,111500,835766870,14510,14510,14510,14510,1
20250311,111400,835752360,14520,14520,14520,14520,100
20250311,111300,834300360,14520,14520,14520,14520,20
20250311,111200,834009960,14510,14510,14510,14510,142
20250311,111100,831949540,14510,14510,14520,14510,600
20250311,111000,823239540,14500,14490,14500,14490,200
20250311,110900,820340970,14470,14560,14560,14410,1163
20250311,110800,803439060,14520,14460,14520,14460,1011
20250311,110700,788776870,14430,14430,14430,14430,0
20250311,110600,788776870,14430,14420,14450,14420,2168
20250311,110500,757479530,14410,14390,14410,14390,352
20250311,110400,752407230,14390,14390,14390,14390,100
20250311,110300,750968230,14400,14430,14430,14400,4835
20250311,110200,681314310,14440,14430,14440,14430,302
20250311,110100,676955450,14430,14430,14430,14430,1
20250311,110000,676941020,14440,14440,14440,14440,102
20250311,105900,675468140,14440,14440,14440,14440,1
20250311,105800,675453700,14450,14450,14450,14450,0
20250311,105700,675453700,14450,14450,14450,14450,0
20250311,105600,675453700,14450,14450,14450,14450,0
20250311,105500,675453700,14450,14480,14480,14450,202
20250311,105400,672530930,14480,14500,14500,14480,8
20250311,105300,672414950,14510,14510,14510,14510,40
20250311,105200,671834550,14510,14470,14510,14470,201
20250311,105100,668919780,14500,14500,14500,14500,72
20250311,105000,667875780,14470,14470,14470,14470,20
20250311,104900,667586380,14480,14520,14520,14480,727
20250311,104800,657043760,14520,14480,14560,14480,379
20250311,104700,651538800,14470,14490,14500,14470,108
20250311,104600,649973870,14490,14490,14490,14490,72
20250311,104500,648930590,14490,14490,14500,14490,40
20250311,104400,648350790,14490,14490,14490,14490,8
20250311,104300,648234870,14490,14490,14490,14490,8
20250311,104200,648118950,14500,14470,14500,14470,745
20250311,104100,637318240,14450,14430,14450,14430,176
20250311,104000,634775820,14430,14430,14430,14430,9
20250311,103900,634645950,14400,14400,14400,14400,35
20250311,103800,634141950,14400,14380,14400,14380,605
20250311,103700,625435930,14390,14370,14390,14370,57
20250311,103600,624616700,14370,14380,14380,14370,75
20250311,103500,623538270,14390,14390,14390,14390,100
20250311,103400,622099270,14410,14410,14410,14410,8
20250311,103300,621983990,14450,14450,14450,14450,0
20250311,103200,621983990,14450,14450,14450,14450,0
20250311,103100,621983990,14450,14440,14450,14440,40
20250311,103000,621406190,14440,14380,14440,14380,1431
20250311,102900,600783580,14410,14400,14410,14400,151
20250311,102800,598609170,14400,14370,14400,14370,425
20250311,102700,592497640,14360,14400,14400,14350,2140
20250311,102600,561768600,14400,14400,14400,14400,151
20250311,102500,559594200,14380,14400,14400,14380,28
20250311,102400,559191540,14390,14390,14390,14390,89
20250311,102300,557910830,14390,14380,14390,14380,18
20250311,102200,557651890,14380,14380,14380,14380,0
20250311,102100,557651890,14380,14380,14380,14370,51
20250311,102000,556918520,14370,14380,14380,14370,275
20250311,101900,552965870,14390,14390,14390,14390,200
20250311,101800,550087870,14390,14410,14410,14390,315
20250311,101700,545553610,14420,14390,14420,14390,76
20250311,101600,544459280,14390,14390,14390,14390,30
20250311,101500,544027580,14420,14440,14440,14420,4
20250311,101400,543969850,14430,14460,14500,14410,1132
20250311,101300,527592760,14460,14460,14460,14420,10
20250311,101200,527448480,14450,14420,14450,14420,200
20250311,101100,524562740,14450,14440,14450,14400,2667
20250311,101000,486131360,14430,14410,14430,14410,205
20250311,100900,483173230,14410,14410,14410,14410,8
20250311,100800,483057950,14410,14410,14410,14410,0
20250311,100700,483057950,14410,14440,14440,14410,170
20250311,100600,480604650,14410,14410,14410,14410,29
20250311,100500,480186760,14420,14420,14420,14420,1
20250311,100400,480172340,14420,14450,14450,14420,2420
20250311,100300,445266120,14420,14460,14460,14420,888
20250311,100200,432453030,14460,14470,14480,14460,180
20250311,100100,429847500,14470,14470,14470,14460,117
20250311,100000,428154590,14480,14470,14480,14470,80
20250311,095900,426996290,14460,14460,14460,14460,1
20250311,095800,426981830,14460,14460,14460,14460,8
20250311,095700,426866150,14480,14460,14480,14460,110
20250311,095600,425274910,14460,14460,14460,14460,20
20250311,095500,424985710,14500,14460,14500,14460,1071
20250311,095400,409469240,14490,14460,14500,14450,1358
20250311,095300,389795620,14460,14450,14470,14450,816
20250311,095200,378003110,14450,14440,14460,14440,109
20250311,095100,376429050,14440,14440,14440,14440,0
20250311,095000,376429050,14440,14440,14440,14440,8
20250311,094900,376313530,14440,14440,14460,14440,92
20250311,094800,374983850,14440,14440,14440,14440,25
20250311,094700,374622850,14440,14440,14440,14440,31
20250311,094600,374175210,14470,14480,14480,14440,780
20250311,094500,362910980,14490,14470,14530,14470,359
20250311,094400,357710570,14470,14470,14470,14470,2
20250311,094300,357681630,14440,14460,14500,14420,986
20250311,094200,343438410,14470,14450,14500,14450,129
20250311,094100,341574010,14450,14430,14450,14410,929
20250311,094000,328172930,14440,14440,14440,14440,185
20250311,093900,325501530,14440,14460,14460,14440,168
20250311,093800,323075580,14450,14450,14450,14450,0
20250311,093700,323075580,14450,14450,14450,14450,10
20250311,093600,322931080,14450,14490,14490,14450,582
20250311,093500,314518260,14500,14470,14520,14460,465
20250311,093400,307781170,14460,14460,14460,14460,1
20250311,093300,307766710,14450,14450,14450,14450,75
20250311,093200,306682960,14450,14500,14560,14450,66
20250311,093100,305723800,14560,14420,14560,14420,362
20250311,093000,300468160,14420,14410,14420,14410,14
20250311,092900,300266290,14410,14390,14410,14390,65
20250311,092800,299329690,14410,14400,14450,14400,98
20250311,092700,297916680,14380,14370,14380,14370,2
20250311,092600,297887930,14360,14360,14360,14350,72
20250311,092500,296854530,14370,14360,14370,14360,185
20250311,092400,294196720,14360,14360,14370,14360,13
20250311,092300,294010030,14360,14390,14390,14350,390
20250311,092200,288407290,14400,14400,14400,14400,10
20250311,092100,288263290,14450,14520,14560,14410,592
20250311,092000,279704010,14560,14360,14560,14360,1092
20250311,091900,263831350,14350,14440,14440,14340,68
20250311,091800,262850710,14440,14480,14490,14400,165
20250311,091700,260462230,14440,14290,14440,14290,1741
20250311,091600,235426580,14290,14270,14290,14270,798
20250311,091500,224037620,14270,14330,14350,14270,4524
20250311,091400,159306580,14330,14340,14390,14320,226
20250311,091300,156066960,14340,14330,14390,14330,332
20250311,091200,151307740,14330,14410,14450,14330,1076
20250311,091100,135841230,14370,14340,14430,14340,15
20250311,091000,135624990,14340,14380,14380,14340,591
20250311,090900,127141660,14440,14440,14440,14440,590
20250311,090800,118622060,14440,14440,14440,14370,117
20250311,090700,116937970,14450,14450,14450,14450,1
20250311,090600,116923520,14450,14500,14500,14350,36
20250311,090500,116406270,14500,14480,14500,14340,509
20250311,090400,109037580,14480,14340,14500,14340,1175
20250311,090300,92091890,14360,14310,14360,14310,423
20250311,090200,86029110,14300,14270,14320,14260,1199
20250311,090100,68928010,14270,14420,14420,14230,1254
20250311,090000,50938420,14430,14580,14580,14410,3513
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200100 1475795165 14780 14780 14780 14780 1424
3 20250311 200000 1475795165 14780 14780 14780 14780 0
4 20250311 195900 1475795165 14780 14780 14780 14780 0
5 20250311 195800 1475795165 14780 14780 14780 14780 0
6 20250311 195700 1475795165 14780 14780 14780 14780 0
7 20250311 195600 1475795165 14780 14780 14780 14780 0
8 20250311 195500 1475795165 14780 14780 14780 14780 0
9 20250311 195400 1475795165 14780 14780 14780 14780 0
10 20250311 195300 1475795165 14780 14780 14780 14780 0
11 20250311 195200 1475795165 14780 14780 14780 14780 0
12 20250311 195100 1475795165 14780 14780 14780 14780 0
13 20250311 195000 1475795165 14780 14780 14780 14780 0
14 20250311 194900 1475795165 14780 14780 14780 14780 0
15 20250311 194800 1475795165 14780 14780 14780 14780 0
16 20250311 194700 1475795165 14780 14780 14780 14780 0
17 20250311 194600 1475795165 14780 14780 14780 14780 0
18 20250311 194500 1475795165 14780 14780 14780 14780 0
19 20250311 194400 1475795165 14780 14780 14780 14780 0
20 20250311 194300 1475795165 14780 14780 14780 14780 0
21 20250311 194200 1475795165 14780 14780 14780 14780 0
22 20250311 194100 1475795165 14780 14780 14780 14780 0
23 20250311 194000 1475795165 14780 14780 14780 14780 0
24 20250311 193900 1475795165 14780 14780 14780 14780 0
25 20250311 193800 1475795165 14780 14780 14780 14780 0
26 20250311 193700 1475795165 14780 14780 14780 14780 0
27 20250311 193600 1475795165 14780 14780 14780 14780 0
28 20250311 193500 1475795165 14780 14780 14780 14780 0
29 20250311 193400 1475795165 14780 14780 14780 14780 0
30 20250311 193300 1475795165 14780 14780 14780 14780 0
31 20250311 193200 1475795165 14780 14780 14780 14780 0
32 20250311 193100 1475795165 14780 14780 14780 14780 1424
33 20250311 193000 1475795165 14780 14780 14780 14780 0
34 20250311 192900 1475795165 14780 14780 14780 14780 0
35 20250311 192800 1475795165 14780 14780 14780 14780 0
36 20250311 192700 1475795165 14780 14780 14780 14780 0
37 20250311 192600 1475795165 14780 14780 14780 14780 0
38 20250311 192500 1475795165 14780 14780 14780 14780 0
39 20250311 192400 1475795165 14780 14780 14780 14780 0
40 20250311 192300 1475795165 14780 14780 14780 14780 0
41 20250311 192200 1475795165 14780 14780 14780 14780 0
42 20250311 192100 1475795165 14780 14780 14780 14780 0
43 20250311 192000 1475795165 14780 14780 14780 14780 0
44 20250311 191900 1475795165 14780 14780 14780 14780 0
45 20250311 191800 1475795165 14780 14780 14780 14780 0
46 20250311 191700 1475795165 14780 14780 14780 14780 0
47 20250311 191600 1475795165 14780 14780 14780 14780 0
48 20250311 191500 1475795165 14780 14780 14780 14780 0
49 20250311 191400 1475795165 14780 14780 14780 14780 0
50 20250311 191300 1475795165 14780 14780 14780 14780 0
51 20250311 191200 1475795165 14780 14780 14780 14780 0
52 20250311 191100 1475795165 14780 14780 14780 14780 0
53 20250311 191000 1475795165 14780 14780 14780 14780 0
54 20250311 190900 1475795165 14780 14780 14780 14780 0
55 20250311 190800 1475795165 14780 14780 14780 14780 0
56 20250311 190700 1475795165 14780 14780 14780 14780 0
57 20250311 190600 1475795165 14780 14780 14780 14780 0
58 20250311 190500 1475795165 14780 14780 14780 14780 0
59 20250311 190400 1475795165 14780 14780 14780 14780 0
60 20250311 190300 1475795165 14780 14780 14780 14780 0
61 20250311 190200 1475795165 14780 14780 14780 14780 0
62 20250311 190100 1475795165 14780 14780 14780 14780 1424
63 20250311 190000 1475795165 14780 14780 14780 14780 0
64 20250311 185900 1475795165 14780 14780 14780 14780 0
65 20250311 185800 1475795165 14780 14780 14780 14780 0
66 20250311 185700 1475795165 14780 14780 14780 14780 0
67 20250311 185600 1475795165 14780 14780 14780 14780 0
68 20250311 185500 1475795165 14780 14780 14780 14780 0
69 20250311 185400 1475795165 14780 14780 14780 14780 0
70 20250311 185300 1475795165 14780 14780 14780 14780 0
71 20250311 185200 1475795165 14780 14780 14780 14780 0
72 20250311 185100 1475795165 14780 14780 14780 14780 0
73 20250311 185000 1475795165 14780 14780 14780 14780 0
74 20250311 184900 1475795165 14780 14780 14780 14780 0
75 20250311 184800 1475795165 14780 14780 14780 14780 0
76 20250311 184700 1475795165 14780 14780 14780 14780 0
77 20250311 184600 1475795165 14780 14780 14780 14780 0
78 20250311 184500 1475795165 14780 14780 14780 14780 0
79 20250311 184400 1475795165 14780 14780 14780 14780 0
80 20250311 184300 1475795165 14780 14780 14780 14780 0
81 20250311 184200 1475795165 14780 14780 14780 14780 0
82 20250311 184100 1475795165 14780 14780 14780 14780 0
83 20250311 184000 1475795165 14780 14780 14780 14780 0
84 20250311 183900 1475795165 14780 14780 14780 14780 0
85 20250311 183800 1475795165 14780 14780 14780 14780 0
86 20250311 183700 1475795165 14780 14780 14780 14780 0
87 20250311 183600 1475795165 14780 14780 14780 14780 0
88 20250311 183500 1475795165 14780 14780 14780 14780 0
89 20250311 183400 1475795165 14780 14780 14780 14780 0
90 20250311 183300 1475795165 14780 14780 14780 14780 0
91 20250311 183200 1475795165 14780 14780 14780 14780 0
92 20250311 183100 1475795165 14780 14780 14780 14780 1424
93 20250311 183000 1475795165 14780 14780 14780 14780 0
94 20250311 182900 1475795165 14780 14780 14780 14780 0
95 20250311 182800 1475795165 14780 14780 14780 14780 0
96 20250311 182700 1475795165 14780 14780 14780 14780 0
97 20250311 182600 1475795165 14780 14780 14780 14780 0
98 20250311 182500 1475795165 14780 14780 14780 14780 0
99 20250311 182400 1475795165 14780 14780 14780 14780 0
100 20250311 182300 1475795165 14780 14780 14780 14780 0
101 20250311 182200 1475795165 14780 14780 14780 14780 0
102 20250311 182100 1475795165 14780 14780 14780 14780 0
103 20250311 182000 1475795165 14780 14780 14780 14780 0
104 20250311 181900 1475795165 14780 14780 14780 14780 0
105 20250311 181800 1475795165 14780 14780 14780 14780 0
106 20250311 181700 1475795165 14780 14780 14780 14780 0
107 20250311 181600 1475795165 14780 14780 14780 14780 0
108 20250311 181500 1475795165 14780 14780 14780 14780 0
109 20250311 181400 1475795165 14780 14780 14780 14780 0
110 20250311 181300 1475795165 14780 14780 14780 14780 0
111 20250311 181200 1475795165 14780 14780 14780 14780 0
112 20250311 181100 1475795165 14780 14780 14780 14780 0
113 20250311 181000 1475795165 14780 14780 14780 14780 0
114 20250311 180900 1475795165 14780 14780 14780 14780 0
115 20250311 180800 1475795165 14780 14780 14780 14780 0
116 20250311 180700 1475795165 14780 14780 14780 14780 0
117 20250311 180600 1475795165 14780 14780 14780 14780 0
118 20250311 180500 1475795165 14780 14780 14780 14780 0
119 20250311 180400 1475795165 14780 14780 14780 14780 0
120 20250311 180300 1475795165 14780 14780 14780 14780 0
121 20250311 180200 1475795165 14780 14780 14780 14780 0
122 20250311 180100 1475795165 14780 14780 14780 14780 1424
123 20250311 180000 1475795165 14780 14780 14780 14780 0
124 20250311 175900 1475795165 14780 14780 14780 14780 0
125 20250311 175800 1475795165 14780 14780 14780 14780 0
126 20250311 175700 1475795165 14780 14780 14780 14780 0
127 20250311 175600 1475795165 14780 14780 14780 14780 0
128 20250311 175500 1475795165 14780 14780 14780 14780 0
129 20250311 175400 1475795165 14780 14780 14780 14780 0
130 20250311 175300 1475795165 14780 14780 14780 14780 0
131 20250311 175200 1475795165 14780 14780 14780 14780 0
132 20250311 175100 1475795165 14780 14780 14780 14780 0
133 20250311 175000 1475795165 14780 14780 14780 14780 0
134 20250311 174900 1475795165 14780 14780 14780 14780 0
135 20250311 174800 1475795165 14780 14780 14780 14780 0
136 20250311 174700 1475795165 14780 14780 14780 14780 0
137 20250311 174600 1475795165 14780 14780 14780 14780 0
138 20250311 174500 1475795165 14780 14780 14780 14780 0
139 20250311 174400 1475795165 14780 14780 14780 14780 0
140 20250311 174300 1475795165 14780 14780 14780 14780 0
141 20250311 174200 1475795165 14780 14780 14780 14780 0
142 20250311 174100 1475795165 14780 14780 14780 14780 0
143 20250311 174000 1475795165 14780 14780 14780 14780 0
144 20250311 173900 1475795165 14780 14780 14780 14780 0
145 20250311 173800 1475795165 14780 14780 14780 14780 0
146 20250311 173700 1475795165 14780 14780 14780 14780 0
147 20250311 173600 1475795165 14780 14780 14780 14780 0
148 20250311 173500 1475795165 14780 14780 14780 14780 0
149 20250311 173400 1475795165 14780 14780 14780 14780 0
150 20250311 173300 1475795165 14780 14780 14780 14780 0
151 20250311 173200 1475795165 14780 14780 14780 14780 0
152 20250311 173100 1475795165 14780 14780 14780 14780 1424
153 20250311 173000 1475795165 14780 14780 14780 14780 0
154 20250311 172900 1475795165 14780 14780 14780 14780 0
155 20250311 172800 1475795165 14780 14780 14780 14780 0
156 20250311 172700 1475795165 14780 14780 14780 14780 0
157 20250311 172600 1475795165 14780 14780 14780 14780 0
158 20250311 172500 1475795165 14780 14780 14780 14780 0
159 20250311 172400 1475795165 14780 14780 14780 14780 0
160 20250311 172300 1475795165 14780 14780 14780 14780 0
161 20250311 172200 1475795165 14780 14780 14780 14780 0
162 20250311 172100 1475795165 14780 14780 14780 14780 0
163 20250311 172000 1475795165 14780 14780 14780 14780 0
164 20250311 171900 1475795165 14780 14780 14780 14780 0
165 20250311 171800 1475795165 14780 14780 14780 14780 0
166 20250311 171700 1475795165 14780 14780 14780 14780 0
167 20250311 171600 1475795165 14780 14780 14780 14780 0
168 20250311 171500 1475795165 14780 14780 14780 14780 0
169 20250311 171400 1475795165 14780 14780 14780 14780 0
170 20250311 171300 1475795165 14780 14780 14780 14780 0
171 20250311 171200 1475795165 14780 14780 14780 14780 0
172 20250311 171100 1475795165 14780 14780 14780 14780 0
173 20250311 171000 1475795165 14780 14780 14780 14780 0
174 20250311 170900 1475795165 14780 14780 14780 14780 0
175 20250311 170800 1475795165 14780 14780 14780 14780 0
176 20250311 170700 1475795165 14780 14780 14780 14780 0
177 20250311 170600 1475795165 14780 14780 14780 14780 0
178 20250311 170500 1475795165 14780 14780 14780 14780 0
179 20250311 170400 1475795165 14780 14780 14780 14780 0
180 20250311 170300 1475795165 14780 14780 14780 14780 0
181 20250311 170200 1475795165 14780 14780 14780 14780 0
182 20250311 170100 1475795165 14780 14780 14780 14780 1424
183 20250311 170000 1475795165 14780 14780 14780 14780 0
184 20250311 165900 1475795165 14780 14780 14780 14780 0
185 20250311 165800 1475795165 14780 14780 14780 14780 0
186 20250311 165700 1475795165 14780 14780 14780 14780 0
187 20250311 165600 1475795165 14780 14780 14780 14780 0
188 20250311 165500 1475795165 14780 14780 14780 14780 0
189 20250311 165400 1475795165 14780 14780 14780 14780 0
190 20250311 165300 1475795165 14780 14780 14780 14780 0
191 20250311 165200 1475795165 14780 14780 14780 14780 0
192 20250311 165100 1475795165 14780 14780 14780 14780 0
193 20250311 165000 1475795165 14780 14780 14780 14780 0
194 20250311 164900 1475795165 14780 14780 14780 14780 0
195 20250311 164800 1475795165 14780 14780 14780 14780 0
196 20250311 164700 1475795165 14780 14780 14780 14780 0
197 20250311 164600 1475795165 14780 14780 14780 14780 0
198 20250311 164500 1475795165 14780 14780 14780 14780 0
199 20250311 164400 1475795165 14780 14780 14780 14780 0
200 20250311 164300 1475795165 14780 14780 14780 14780 0
201 20250311 164200 1475795165 14780 14780 14780 14780 0
202 20250311 164100 1475795165 14780 14780 14780 14780 0
203 20250311 164000 1475795165 14780 14780 14780 14780 0
204 20250311 163900 1475795165 14780 14780 14780 14780 0
205 20250311 163800 1475795165 14780 14780 14780 14780 0
206 20250311 163700 1475795165 14780 14780 14780 14780 0
207 20250311 163600 1475795165 14780 14780 14780 14780 0
208 20250311 163500 1475795165 14780 14780 14780 14780 0
209 20250311 163400 1475795165 14780 14780 14780 14780 0
210 20250311 163300 1475795165 14780 14780 14780 14780 0
211 20250311 163200 1475795165 14780 14780 14780 14780 0
212 20250311 163100 1475795165 14780 14780 14780 14780 1424
213 20250311 163000 1475795165 14780 14780 14780 14780 0
214 20250311 162900 1475795165 14780 14780 14780 14780 0
215 20250311 162800 1475795165 14780 14780 14780 14780 0
216 20250311 162700 1475795165 14780 14780 14780 14780 0
217 20250311 162600 1475795165 14780 14780 14780 14780 0
218 20250311 162500 1475795165 14780 14780 14780 14780 0
219 20250311 162400 1475795165 14780 14780 14780 14780 0
220 20250311 162300 1475795165 14780 14780 14780 14780 0
221 20250311 162200 1475795165 14780 14780 14780 14780 0
222 20250311 162100 1475795165 14780 14780 14780 14780 0
223 20250311 162000 1475795165 14780 14780 14780 14780 0
224 20250311 161900 1475795165 14780 14780 14780 14780 0
225 20250311 161800 1475795165 14780 14780 14780 14780 0
226 20250311 161700 1475795165 14780 14780 14780 14780 0
227 20250311 161600 1475795165 14780 14780 14780 14780 0
228 20250311 161500 1475795165 14780 14780 14780 14780 0
229 20250311 161400 1475795165 14780 14780 14780 14780 0
230 20250311 161300 1475795165 14780 14780 14780 14780 0
231 20250311 161200 1475795165 14780 14780 14780 14780 0
232 20250311 161100 1475795165 14780 14780 14780 14780 0
233 20250311 161000 1475795165 14780 14780 14780 14780 0
234 20250311 160900 1475795165 14780 14780 14780 14780 0
235 20250311 160800 1475795165 14780 14780 14780 14780 0
236 20250311 160700 1475795165 14780 14780 14780 14780 0
237 20250311 160600 1475795165 14780 14780 14780 14780 0
238 20250311 160500 1475795165 14780 14780 14780 14780 0
239 20250311 160400 1475795165 14780 14780 14780 14780 0
240 20250311 160300 1475795165 14780 14780 14780 14780 0
241 20250311 160200 1475795165 14780 14780 14780 14780 0
242 20250311 160100 1475795165 14780 14780 14780 14780 1424
243 20250311 160000 1475795165 14780 14780 14780 14780 0
244 20250311 155900 1475795165 14780 14780 14780 14780 0
245 20250311 155800 1475795165 14780 14780 14780 14780 0
246 20250311 155700 1475795165 14780 14780 14780 14780 0
247 20250311 155600 1475795165 14780 14780 14780 14780 0
248 20250311 155500 1475795165 14780 14780 14780 14780 0
249 20250311 155400 1475795165 14780 14780 14780 14780 0
250 20250311 155300 1475795165 14780 14780 14780 14780 0
251 20250311 155200 1475795165 14780 14780 14780 14780 0
252 20250311 155100 1475795165 14780 14780 14780 14780 0
253 20250311 155000 1475795165 14780 14780 14780 14780 0
254 20250311 154900 1475795165 14780 14780 14780 14780 0
255 20250311 154800 1475795165 14780 14780 14780 14780 0
256 20250311 154700 1475795165 14780 14780 14780 14780 0
257 20250311 154600 1475795165 14780 14780 14780 14780 0
258 20250311 154500 1475795165 14780 14780 14780 14780 0
259 20250311 154400 1475795165 14780 14780 14780 14780 0
260 20250311 154300 1475795165 14780 14780 14780 14780 0
261 20250311 154200 1475795165 14780 14780 14780 14780 0
262 20250311 154100 1475795165 14780 14780 14780 14780 0
263 20250311 154000 1475795165 14780 14780 14780 14780 0
264 20250311 153900 1475795165 14780 14780 14780 14780 0
265 20250311 153800 1475795165 14780 14780 14780 14780 0
266 20250311 153700 1475795165 14780 14780 14780 14780 0
267 20250311 153600 1475795165 14780 14780 14780 14780 0
268 20250311 153500 1475795165 14780 14780 14780 14780 0
269 20250311 153400 1475795165 14780 14780 14780 14780 0
270 20250311 153300 1475795165 14780 14780 14780 14780 0
271 20250311 153200 1475795165 14780 14780 14780 14780 0
272 20250311 153100 1475795165 14780 14780 14780 14780 1424
273 20250311 153000 1475795165 14780 14780 14780 14780 1424
274 20250311 152900 1454748445 14770 14770 14770 14770 0
275 20250311 152800 1454748445 14770 14770 14770 14770 0
276 20250311 152700 1454748445 14770 14770 14770 14770 0
277 20250311 152600 1454748445 14770 14770 14770 14770 0
278 20250311 152500 1454748445 14770 14770 14770 14770 0
279 20250311 152400 1454748445 14770 14770 14770 14770 0
280 20250311 152300 1454748445 14770 14770 14770 14770 0
281 20250311 152200 1454748445 14770 14770 14770 14770 0
282 20250311 152100 1454748445 14770 14770 14770 14770 0
283 20250311 152000 1454748445 14770 14770 14770 14770 0
284 20250311 151900 1454748445 14770 14770 14770 14750 77
285 20250311 151800 1453612025 14780 14760 14780 14760 68
286 20250311 151700 1452607715 14760 14770 14770 14760 5
287 20250311 151600 1452533875 14770 14780 14780 14770 18
288 20250311 151500 1452267895 14780 14765 14780 14765 11
289 20250311 151400 1452105330 14780 14760 14780 14760 77
290 20250311 151300 1450968780 14760 14740 14760 14740 158
291 20250311 151200 1448636800 14740 14740 14740 14740 4
292 20250311 151100 1448577840 14740 14740 14740 14740 0
293 20250311 151000 1448577840 14740 14740 14740 14740 9
294 20250311 150900 1448445180 14730 14730 14730 14730 201
295 20250311 150800 1445484450 14730 14730 14740 14730 199
296 20250311 150700 1442553120 14730 14730 14735 14730 9
297 20250311 150600 1442420540 14740 14740 14740 14740 21
298 20250311 150500 1442111000 14750 14750 14755 14750 301
299 20250311 150400 1437671245 14750 14750 14750 14750 21
300 20250311 150300 1437361495 14730 14730 14730 14730 0
301 20250311 150200 1437361495 14730 14730 14730 14730 0
302 20250311 150100 1437361495 14730 14740 14740 14730 435
303 20250311 150000 1430953265 14760 14750 14760 14750 161
304 20250311 145900 1428578405 14750 14740 14750 14740 500
305 20250311 145800 1421204735 14730 14730 14730 14730 0
306 20250311 145700 1421204735 14730 14730 14740 14730 145
307 20250311 145600 1419068765 14730 14720 14730 14720 263
308 20250311 145500 1415197145 14720 14710 14720 14710 111
309 20250311 145400 1413564225 14720 14720 14720 14720 3
310 20250311 145300 1413520065 14720 14720 14720 14720 177
311 20250311 145200 1410914625 14720 14720 14720 14720 0
312 20250311 145100 1410914625 14720 14720 14720 14720 43
313 20250311 145000 1410281665 14710 14700 14710 14700 14
314 20250311 144900 1410075735 14690 14690 14690 14690 0
315 20250311 144800 1410075735 14690 14690 14700 14690 285
316 20250311 144700 1405889025 14680 14680 14680 14680 10
317 20250311 144600 1405742225 14690 14690 14690 14690 1
318 20250311 144500 1405727535 14700 14700 14700 14700 0
319 20250311 144400 1405727535 14700 14700 14700 14700 0
320 20250311 144300 1405727535 14700 14700 14700 14700 0
321 20250311 144200 1405727535 14700 14700 14700 14700 0
322 20250311 144100 1405727535 14700 14710 14710 14700 28
323 20250311 144000 1405315835 14700 14700 14700 14700 0
324 20250311 143900 1405315835 14700 14700 14700 14700 13
325 20250311 143800 1405124735 14700 14700 14700 14700 4
326 20250311 143700 1405065935 14700 14700 14700 14700 0
327 20250311 143600 1405065935 14700 14700 14700 14700 26
328 20250311 143500 1404683735 14700 14700 14700 14700 51
329 20250311 143400 1403934035 14700 14700 14700 14700 5
330 20250311 143300 1403860535 14700 14700 14700 14700 22
331 20250311 143200 1403537135 14700 14700 14700 14700 1
332 20250311 143100 1403522435 14690 14680 14690 14660 15
333 20250311 143000 1403302185 14660 14660 14660 14660 10
334 20250311 142900 1403155585 14680 14680 14680 14680 0
335 20250311 142800 1403155585 14680 14680 14680 14680 100
336 20250311 142700 1401687585 14680 14680 14680 14680 61
337 20250311 142600 1400792105 14660 14660 14660 14660 0
338 20250311 142500 1400792105 14660 14660 14660 14660 0
339 20250311 142400 1400792105 14660 14660 14660 14660 8
340 20250311 142300 1400674825 14660 14660 14660 14660 0
341 20250311 142200 1400674825 14660 14630 14660 14630 368
342 20250311 142100 1395286255 14630 14630 14650 14630 329
343 20250311 142000 1390471445 14640 14640 14640 14640 11
344 20250311 141900 1390310405 14680 14680 14680 14680 0
345 20250311 141800 1390310405 14680 14660 14680 14630 157
346 20250311 141700 1388010445 14700 14700 14700 14700 0
347 20250311 141600 1388010445 14700 14700 14700 14700 0
348 20250311 141500 1388010445 14700 14610 14760 14610 880
349 20250311 141400 1375092705 14610 14610 14610 14610 1
350 20250311 141300 1375078095 14620 14620 14620 14620 0
351 20250311 141200 1375078095 14620 14620 14620 14620 0
352 20250311 141100 1375078095 14620 14620 14620 14620 0
353 20250311 141000 1375078095 14620 14600 14650 14600 10
354 20250311 140900 1374931975 14610 14620 14620 14610 1105
355 20250311 140800 1358787065 14630 14630 14630 14630 3
356 20250311 140700 1358743175 14640 14620 14640 14620 288
357 20250311 140600 1354531155 14630 14640 14640 14630 318
358 20250311 140500 1349875665 14650 14690 14690 14650 1041
359 20250311 140400 1334605335 14690 14690 14690 14690 1
360 20250311 140300 1334590645 14700 14700 14730 14700 3
361 20250311 140200 1334546515 14690 14680 14710 14680 317
362 20250311 140100 1329883945 14670 14670 14670 14670 500
363 20250311 140000 1322548945 14660 14660 14660 14660 1
364 20250311 135900 1322534285 14670 14660 14670 14660 38
365 20250311 135800 1321976905 14665 14665 14665 14665 20
366 20250311 135700 1321683605 14670 14670 14670 14670 0
367 20250311 135600 1321683605 14670 14670 14670 14670 0
368 20250311 135500 1321683605 14670 14670 14670 14670 0
369 20250311 135400 1321683605 14670 14680 14680 14670 239
370 20250311 135300 1318175195 14690 14750 14750 14690 1260
371 20250311 135200 1299640255 14760 14760 14760 14760 1
372 20250311 135100 1299625495 14760 14760 14760 14760 1
373 20250311 135000 1299610735 14760 14760 14760 14760 0
374 20250311 134900 1299610735 14760 14730 14760 14730 74
375 20250311 134800 1298520675 14730 14750 14750 14730 1286
376 20250311 134700 1279555985 14750 14750 14750 14750 8
377 20250311 134600 1279437985 14760 14760 14760 14760 1
378 20250311 134500 1279423225 14780 14780 14780 14780 0
379 20250311 134400 1279423225 14780 14770 14780 14770 7
380 20250311 134300 1279319825 14780 14780 14780 14780 1
381 20250311 134200 1279305045 14770 14770 14770 14770 7
382 20250311 134100 1279201655 14770 14770 14775 14770 74
383 20250311 134000 1278108575 14770 14770 14770 14770 16
384 20250311 133900 1277872255 14780 14770 14780 14770 20
385 20250311 133800 1277576845 14780 14770 14780 14770 27
386 20250311 133700 1277177965 14780 14750 14780 14750 36
387 20250311 133600 1276646935 14750 14750 14750 14750 450
388 20250311 133500 1270009435 14750 14740 14750 14740 61
389 20250311 133400 1269110275 14740 14740 14750 14740 293
390 20250311 133300 1264791445 14730 14740 14740 14730 23
391 20250311 133200 1264452635 14730 14735 14735 14730 8
392 20250311 133100 1264334785 14740 14740 14740 14740 1
393 20250311 133000 1264320045 14720 14720 14720 14720 0
394 20250311 132900 1264320045 14720 14700 14720 14700 141
395 20250311 132800 1262246675 14700 14695 14700 14695 164
396 20250311 132700 1259835880 14700 14700 14700 14700 0
397 20250311 132600 1259835880 14700 14700 14700 14690 496
398 20250311 132500 1252544880 14690 14720 14720 14690 714
399 20250311 132400 1242051040 14700 14700 14700 14680 1247
400 20250311 132300 1223721590 14730 14730 14730 14730 20
401 20250311 132200 1223426990 14740 14700 14740 14680 1354
402 20250311 132100 1203525810 14690 14630 14690 14630 1117
403 20250311 132000 1187157390 14630 14620 14630 14610 208
404 20250311 131900 1184118440 14620 14630 14630 14620 11
405 20250311 131800 1183957610 14620 14620 14620 14620 5
406 20250311 131700 1183884510 14620 14615 14620 14610 29
407 20250311 131600 1183460660 14620 14610 14630 14610 187
408 20250311 131500 1180726570 14600 14570 14600 14570 2016
409 20250311 131400 1151310610 14570 14570 14570 14570 2
410 20250311 131300 1151281470 14580 14570 14580 14570 37
411 20250311 131200 1150742080 14560 14560 14560 14560 592
412 20250311 131100 1142122560 14560 14560 14560 14560 686
413 20250311 131000 1132134400 14560 14560 14560 14560 0
414 20250311 130900 1132134400 14560 14560 14570 14560 639
415 20250311 130800 1122830390 14550 14550 14560 14550 444
416 20250311 130700 1116370050 14550 14560 14560 14550 51
417 20250311 130600 1115627990 14550 14550 14560 14550 12
418 20250311 130500 1115453380 14550 14550 14550 14550 16
419 20250311 130400 1115220580 14560 14560 14560 14560 1
420 20250311 130300 1115206020 14560 14560 14560 14560 0
421 20250311 130200 1115206020 14560 14560 14560 14560 2
422 20250311 130100 1115176900 14550 14560 14560 14550 10
423 20250311 130000 1115031370 14550 14550 14550 14550 0
424 20250311 125900 1115031370 14550 14550 14550 14550 0
425 20250311 125800 1115031370 14550 14550 14550 14550 12
426 20250311 125700 1114856770 14550 14550 14550 14550 84
427 20250311 125600 1113634570 14540 14540 14540 14540 0
428 20250311 125500 1113634570 14540 14540 14540 14540 9
429 20250311 125400 1113503710 14550 14550 14550 14550 0
430 20250311 125300 1113503710 14550 14550 14550 14550 0
431 20250311 125200 1113503710 14550 14550 14550 14550 0
432 20250311 125100 1113503710 14550 14550 14550 14550 0
433 20250311 125000 1113503710 14550 14550 14550 14550 8
434 20250311 124900 1113387310 14560 14560 14560 14560 0
435 20250311 124800 1113387310 14560 14560 14560 14560 141
436 20250311 124700 1111334350 14550 14550 14560 14550 272
437 20250311 124600 1107376740 14550 14550 14550 14550 19
438 20250311 124500 1107100290 14560 14560 14560 14560 0
439 20250311 124400 1107100290 14560 14560 14560 14560 100
440 20250311 124300 1105644290 14560 14560 14560 14560 354
441 20250311 124200 1100490050 14560 14560 14560 14560 0
442 20250311 124100 1100490050 14560 14560 14560 14560 29
443 20250311 124000 1100067810 14560 14580 14580 14560 185
444 20250311 123900 1097371000 14590 14590 14590 14580 11
445 20250311 123800 1097210590 14590 14590 14590 14590 2
446 20250311 123700 1097181410 14580 14580 14580 14580 20
447 20250311 123600 1096889810 14600 14600 14600 14600 0
448 20250311 123500 1096889810 14600 14590 14600 14590 188
449 20250311 123400 1094146870 14580 14580 14580 14580 30
450 20250311 123300 1093709470 14580 14580 14580 14580 8
451 20250311 123200 1093592830 14600 14590 14600 14590 2
452 20250311 123100 1093563640 14600 14600 14600 14600 0
453 20250311 123000 1093563640 14600 14600 14600 14600 2
454 20250311 122900 1093534440 14600 14600 14600 14600 0
455 20250311 122800 1093534440 14600 14590 14600 14590 5
456 20250311 122700 1093461470 14590 14580 14600 14580 58
457 20250311 122600 1092614990 14590 14580 14590 14580 28
458 20250311 122500 1092206620 14580 14580 14580 14580 8
459 20250311 122400 1092089980 14580 14580 14580 14580 61
460 20250311 122300 1091200600 14580 14580 14580 14580 150
461 20250311 122200 1089013600 14580 14590 14590 14580 51
462 20250311 122100 1088269520 14600 14600 14600 14600 11
463 20250311 122000 1088108920 14600 14600 14600 14600 0
464 20250311 121900 1088108920 14600 14600 14600 14600 319
465 20250311 121800 1083451520 14600 14600 14600 14600 0
466 20250311 121700 1083451520 14600 14600 14600 14600 10
467 20250311 121600 1083305520 14600 14600 14600 14600 350
468 20250311 121500 1078195520 14620 14620 14620 14620 0
469 20250311 121400 1078195520 14620 14600 14620 14600 4
470 20250311 121300 1078137080 14620 14600 14620 14600 36
471 20250311 121200 1077611430 14610 14620 14620 14610 60
472 20250311 121100 1076734420 14610 14610 14610 14610 1
473 20250311 121000 1076719810 14620 14590 14620 14590 298
474 20250311 120900 1072364410 14580 14580 14580 14580 21
475 20250311 120800 1072058230 14580 14580 14580 14580 243
476 20250311 120700 1068515290 14570 14570 14570 14570 0
477 20250311 120600 1068515290 14570 14570 14570 14570 0
478 20250311 120500 1068515290 14570 14570 14570 14570 215
479 20250311 120400 1065382740 14560 14560 14560 14560 0
480 20250311 120300 1065382740 14560 14560 14560 14560 1
481 20250311 120200 1065368180 14560 14560 14560 14560 1
482 20250311 120100 1065353620 14580 14580 14580 14580 0
483 20250311 120000 1065353620 14580 14580 14580 14580 0
484 20250311 115900 1065353620 14580 14580 14580 14580 0
485 20250311 115800 1065353620 14580 14570 14620 14570 288
486 20250311 115700 1061154540 14570 14580 14620 14560 213
487 20250311 115600 1058048990 14550 14580 14580 14550 130
488 20250311 115500 1056154970 14590 14590 14590 14590 110
489 20250311 115400 1054550070 14580 14580 14580 14580 210
490 20250311 115300 1051488270 14570 14580 14580 14570 166
491 20250311 115200 1049068070 14580 14580 14580 14580 0
492 20250311 115100 1049068070 14580 14580 14580 14580 0
493 20250311 115000 1049068070 14580 14580 14580 14580 0
494 20250311 114900 1049068070 14580 14580 14580 14580 164
495 20250311 114800 1046676950 14580 14580 14580 14580 618
496 20250311 114700 1037666510 14590 14590 14590 14590 0
497 20250311 114600 1037666510 14590 14590 14590 14590 0
498 20250311 114500 1037666510 14590 14600 14600 14590 11
499 20250311 114400 1037505920 14620 14590 14640 14570 719
500 20250311 114300 1027012570 14590 14570 14590 14570 1461
501 20250311 114200 1005720800 14590 14590 14590 14590 0
502 20250311 114100 1005720800 14590 14580 14590 14580 1261
503 20250311 114000 987333180 14590 14600 14600 14590 71
504 20250311 113900 986297280 14600 14600 14600 14600 151
505 20250311 113800 984092680 14600 14580 14600 14580 228
506 20250311 113700 980766180 14580 14590 14590 14580 51
507 20250311 113600 980022590 14580 14590 14590 14580 2
508 20250311 113500 979993420 14580 14580 14580 14580 4
509 20250311 113400 979935100 14590 14550 14590 14550 9
510 20250311 113300 979804080 14550 14550 14550 14550 0
511 20250311 113200 979804080 14550 14550 14550 14550 18
512 20250311 113100 979542180 14570 14560 14570 14560 78
513 20250311 113000 978406410 14550 14550 14550 14550 1
514 20250311 112900 978391860 14550 14550 14560 14550 30
515 20250311 112800 977955300 14540 14540 14540 14540 4
516 20250311 112700 977897140 14540 14550 14550 14540 292
517 20250311 112600 973648640 14550 14590 14590 14550 201
518 20250311 112500 970719230 14600 14600 14600 14600 0
519 20250311 112400 970719230 14600 14600 14600 14600 651
520 20250311 112300 961214630 14600 14630 14630 14590 2168
521 20250311 112200 929531090 14620 14590 14620 14590 1135
522 20250311 112100 912968160 14590 14580 14590 14580 168
523 20250311 112000 910518510 14580 14560 14630 14560 2603
524 20250311 111900 872488710 14560 14570 14600 14520 2031
525 20250311 111800 842889280 14570 14530 14570 14530 108
526 20250311 111700 841316040 14570 14560 14570 14560 50
527 20250311 111600 840587550 14540 14520 14540 14520 332
528 20250311 111500 835766870 14510 14510 14510 14510 1
529 20250311 111400 835752360 14520 14520 14520 14520 100
530 20250311 111300 834300360 14520 14520 14520 14520 20
531 20250311 111200 834009960 14510 14510 14510 14510 142
532 20250311 111100 831949540 14510 14510 14520 14510 600
533 20250311 111000 823239540 14500 14490 14500 14490 200
534 20250311 110900 820340970 14470 14560 14560 14410 1163
535 20250311 110800 803439060 14520 14460 14520 14460 1011
536 20250311 110700 788776870 14430 14430 14430 14430 0
537 20250311 110600 788776870 14430 14420 14450 14420 2168
538 20250311 110500 757479530 14410 14390 14410 14390 352
539 20250311 110400 752407230 14390 14390 14390 14390 100
540 20250311 110300 750968230 14400 14430 14430 14400 4835
541 20250311 110200 681314310 14440 14430 14440 14430 302
542 20250311 110100 676955450 14430 14430 14430 14430 1
543 20250311 110000 676941020 14440 14440 14440 14440 102
544 20250311 105900 675468140 14440 14440 14440 14440 1
545 20250311 105800 675453700 14450 14450 14450 14450 0
546 20250311 105700 675453700 14450 14450 14450 14450 0
547 20250311 105600 675453700 14450 14450 14450 14450 0
548 20250311 105500 675453700 14450 14480 14480 14450 202
549 20250311 105400 672530930 14480 14500 14500 14480 8
550 20250311 105300 672414950 14510 14510 14510 14510 40
551 20250311 105200 671834550 14510 14470 14510 14470 201
552 20250311 105100 668919780 14500 14500 14500 14500 72
553 20250311 105000 667875780 14470 14470 14470 14470 20
554 20250311 104900 667586380 14480 14520 14520 14480 727
555 20250311 104800 657043760 14520 14480 14560 14480 379
556 20250311 104700 651538800 14470 14490 14500 14470 108
557 20250311 104600 649973870 14490 14490 14490 14490 72
558 20250311 104500 648930590 14490 14490 14500 14490 40
559 20250311 104400 648350790 14490 14490 14490 14490 8
560 20250311 104300 648234870 14490 14490 14490 14490 8
561 20250311 104200 648118950 14500 14470 14500 14470 745
562 20250311 104100 637318240 14450 14430 14450 14430 176
563 20250311 104000 634775820 14430 14430 14430 14430 9
564 20250311 103900 634645950 14400 14400 14400 14400 35
565 20250311 103800 634141950 14400 14380 14400 14380 605
566 20250311 103700 625435930 14390 14370 14390 14370 57
567 20250311 103600 624616700 14370 14380 14380 14370 75
568 20250311 103500 623538270 14390 14390 14390 14390 100
569 20250311 103400 622099270 14410 14410 14410 14410 8
570 20250311 103300 621983990 14450 14450 14450 14450 0
571 20250311 103200 621983990 14450 14450 14450 14450 0
572 20250311 103100 621983990 14450 14440 14450 14440 40
573 20250311 103000 621406190 14440 14380 14440 14380 1431
574 20250311 102900 600783580 14410 14400 14410 14400 151
575 20250311 102800 598609170 14400 14370 14400 14370 425
576 20250311 102700 592497640 14360 14400 14400 14350 2140
577 20250311 102600 561768600 14400 14400 14400 14400 151
578 20250311 102500 559594200 14380 14400 14400 14380 28
579 20250311 102400 559191540 14390 14390 14390 14390 89
580 20250311 102300 557910830 14390 14380 14390 14380 18
581 20250311 102200 557651890 14380 14380 14380 14380 0
582 20250311 102100 557651890 14380 14380 14380 14370 51
583 20250311 102000 556918520 14370 14380 14380 14370 275
584 20250311 101900 552965870 14390 14390 14390 14390 200
585 20250311 101800 550087870 14390 14410 14410 14390 315
586 20250311 101700 545553610 14420 14390 14420 14390 76
587 20250311 101600 544459280 14390 14390 14390 14390 30
588 20250311 101500 544027580 14420 14440 14440 14420 4
589 20250311 101400 543969850 14430 14460 14500 14410 1132
590 20250311 101300 527592760 14460 14460 14460 14420 10
591 20250311 101200 527448480 14450 14420 14450 14420 200
592 20250311 101100 524562740 14450 14440 14450 14400 2667
593 20250311 101000 486131360 14430 14410 14430 14410 205
594 20250311 100900 483173230 14410 14410 14410 14410 8
595 20250311 100800 483057950 14410 14410 14410 14410 0
596 20250311 100700 483057950 14410 14440 14440 14410 170
597 20250311 100600 480604650 14410 14410 14410 14410 29
598 20250311 100500 480186760 14420 14420 14420 14420 1
599 20250311 100400 480172340 14420 14450 14450 14420 2420
600 20250311 100300 445266120 14420 14460 14460 14420 888
601 20250311 100200 432453030 14460 14470 14480 14460 180
602 20250311 100100 429847500 14470 14470 14470 14460 117
603 20250311 100000 428154590 14480 14470 14480 14470 80
604 20250311 095900 426996290 14460 14460 14460 14460 1
605 20250311 095800 426981830 14460 14460 14460 14460 8
606 20250311 095700 426866150 14480 14460 14480 14460 110
607 20250311 095600 425274910 14460 14460 14460 14460 20
608 20250311 095500 424985710 14500 14460 14500 14460 1071
609 20250311 095400 409469240 14490 14460 14500 14450 1358
610 20250311 095300 389795620 14460 14450 14470 14450 816
611 20250311 095200 378003110 14450 14440 14460 14440 109
612 20250311 095100 376429050 14440 14440 14440 14440 0
613 20250311 095000 376429050 14440 14440 14440 14440 8
614 20250311 094900 376313530 14440 14440 14460 14440 92
615 20250311 094800 374983850 14440 14440 14440 14440 25
616 20250311 094700 374622850 14440 14440 14440 14440 31
617 20250311 094600 374175210 14470 14480 14480 14440 780
618 20250311 094500 362910980 14490 14470 14530 14470 359
619 20250311 094400 357710570 14470 14470 14470 14470 2
620 20250311 094300 357681630 14440 14460 14500 14420 986
621 20250311 094200 343438410 14470 14450 14500 14450 129
622 20250311 094100 341574010 14450 14430 14450 14410 929
623 20250311 094000 328172930 14440 14440 14440 14440 185
624 20250311 093900 325501530 14440 14460 14460 14440 168
625 20250311 093800 323075580 14450 14450 14450 14450 0
626 20250311 093700 323075580 14450 14450 14450 14450 10
627 20250311 093600 322931080 14450 14490 14490 14450 582
628 20250311 093500 314518260 14500 14470 14520 14460 465
629 20250311 093400 307781170 14460 14460 14460 14460 1
630 20250311 093300 307766710 14450 14450 14450 14450 75
631 20250311 093200 306682960 14450 14500 14560 14450 66
632 20250311 093100 305723800 14560 14420 14560 14420 362
633 20250311 093000 300468160 14420 14410 14420 14410 14
634 20250311 092900 300266290 14410 14390 14410 14390 65
635 20250311 092800 299329690 14410 14400 14450 14400 98
636 20250311 092700 297916680 14380 14370 14380 14370 2
637 20250311 092600 297887930 14360 14360 14360 14350 72
638 20250311 092500 296854530 14370 14360 14370 14360 185
639 20250311 092400 294196720 14360 14360 14370 14360 13
640 20250311 092300 294010030 14360 14390 14390 14350 390
641 20250311 092200 288407290 14400 14400 14400 14400 10
642 20250311 092100 288263290 14450 14520 14560 14410 592
643 20250311 092000 279704010 14560 14360 14560 14360 1092
644 20250311 091900 263831350 14350 14440 14440 14340 68
645 20250311 091800 262850710 14440 14480 14490 14400 165
646 20250311 091700 260462230 14440 14290 14440 14290 1741
647 20250311 091600 235426580 14290 14270 14290 14270 798
648 20250311 091500 224037620 14270 14330 14350 14270 4524
649 20250311 091400 159306580 14330 14340 14390 14320 226
650 20250311 091300 156066960 14340 14330 14390 14330 332
651 20250311 091200 151307740 14330 14410 14450 14330 1076
652 20250311 091100 135841230 14370 14340 14430 14340 15
653 20250311 091000 135624990 14340 14380 14380 14340 591
654 20250311 090900 127141660 14440 14440 14440 14440 590
655 20250311 090800 118622060 14440 14440 14440 14370 117
656 20250311 090700 116937970 14450 14450 14450 14450 1
657 20250311 090600 116923520 14450 14500 14500 14350 36
658 20250311 090500 116406270 14500 14480 14500 14340 509
659 20250311 090400 109037580 14480 14340 14500 14340 1175
660 20250311 090300 92091890 14360 14310 14360 14310 423
661 20250311 090200 86029110 14300 14270 14320 14260 1199
662 20250311 090100 68928010 14270 14420 14420 14230 1254
663 20250311 090000 50938420 14430 14580 14580 14410 3513