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

668
089980/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200600,835961540,15470,15470,15470,15470,1140
20250311,200500,835961540,15470,15470,15470,15470,0
20250311,200400,835961540,15470,15470,15470,15470,0
20250311,200300,835961540,15470,15470,15470,15470,0
20250311,200200,835961540,15470,15470,15470,15470,0
20250311,200100,835961540,15470,15470,15470,15470,0
20250311,200000,835961540,15470,15470,15470,15470,0
20250311,195900,835961540,15470,15470,15470,15470,0
20250311,195800,835961540,15470,15470,15470,15470,0
20250311,195700,835961540,15470,15470,15470,15470,0
20250311,195600,835961540,15470,15470,15470,15470,0
20250311,195500,835961540,15470,15470,15470,15470,0
20250311,195400,835961540,15470,15470,15470,15470,0
20250311,195300,835961540,15470,15470,15470,15470,0
20250311,195200,835961540,15470,15470,15470,15470,0
20250311,195100,835961540,15470,15470,15470,15470,0
20250311,195000,835961540,15470,15470,15470,15470,0
20250311,194900,835961540,15470,15470,15470,15470,0
20250311,194800,835961540,15470,15470,15470,15470,0
20250311,194700,835961540,15470,15470,15470,15470,0
20250311,194600,835961540,15470,15470,15470,15470,0
20250311,194500,835961540,15470,15470,15470,15470,0
20250311,194400,835961540,15470,15470,15470,15470,0
20250311,194300,835961540,15470,15470,15470,15470,0
20250311,194200,835961540,15470,15470,15470,15470,0
20250311,194100,835961540,15470,15470,15470,15470,0
20250311,194000,835961540,15470,15470,15470,15470,0
20250311,193900,835961540,15470,15470,15470,15470,0
20250311,193800,835961540,15470,15470,15470,15470,0
20250311,193700,835961540,15470,15470,15470,15470,0
20250311,193600,835961540,15470,15470,15470,15470,1140
20250311,193500,835961540,15470,15470,15470,15470,0
20250311,193400,835961540,15470,15470,15470,15470,0
20250311,193300,835961540,15470,15470,15470,15470,0
20250311,193200,835961540,15470,15470,15470,15470,0
20250311,193100,835961540,15470,15470,15470,15470,0
20250311,193000,835961540,15470,15470,15470,15470,0
20250311,192900,835961540,15470,15470,15470,15470,0
20250311,192800,835961540,15470,15470,15470,15470,0
20250311,192700,835961540,15470,15470,15470,15470,0
20250311,192600,835961540,15470,15470,15470,15470,0
20250311,192500,835961540,15470,15470,15470,15470,0
20250311,192400,835961540,15470,15470,15470,15470,0
20250311,192300,835961540,15470,15470,15470,15470,0
20250311,192200,835961540,15470,15470,15470,15470,0
20250311,192100,835961540,15470,15470,15470,15470,0
20250311,192000,835961540,15470,15470,15470,15470,0
20250311,191900,835961540,15470,15470,15470,15470,0
20250311,191800,835961540,15470,15470,15470,15470,0
20250311,191700,835961540,15470,15470,15470,15470,0
20250311,191600,835961540,15470,15470,15470,15470,0
20250311,191500,835961540,15470,15470,15470,15470,0
20250311,191400,835961540,15470,15470,15470,15470,0
20250311,191300,835961540,15470,15470,15470,15470,0
20250311,191200,835961540,15470,15470,15470,15470,0
20250311,191100,835961540,15470,15470,15470,15470,0
20250311,191000,835961540,15470,15470,15470,15470,0
20250311,190900,835961540,15470,15470,15470,15470,0
20250311,190800,835961540,15470,15470,15470,15470,0
20250311,190700,835961540,15470,15470,15470,15470,0
20250311,190600,835961540,15470,15470,15470,15470,1140
20250311,190500,835961540,15470,15470,15470,15470,0
20250311,190400,835961540,15470,15470,15470,15470,0
20250311,190300,835961540,15470,15470,15470,15470,0
20250311,190200,835961540,15470,15470,15470,15470,0
20250311,190100,835961540,15470,15470,15470,15470,0
20250311,190000,835961540,15470,15470,15470,15470,0
20250311,185900,835961540,15470,15470,15470,15470,0
20250311,185800,835961540,15470,15470,15470,15470,0
20250311,185700,835961540,15470,15470,15470,15470,0
20250311,185600,835961540,15470,15470,15470,15470,0
20250311,185500,835961540,15470,15470,15470,15470,0
20250311,185400,835961540,15470,15470,15470,15470,0
20250311,185300,835961540,15470,15470,15470,15470,0
20250311,185200,835961540,15470,15470,15470,15470,0
20250311,185100,835961540,15470,15470,15470,15470,0
20250311,185000,835961540,15470,15470,15470,15470,0
20250311,184900,835961540,15470,15470,15470,15470,0
20250311,184800,835961540,15470,15470,15470,15470,0
20250311,184700,835961540,15470,15470,15470,15470,0
20250311,184600,835961540,15470,15470,15470,15470,0
20250311,184500,835961540,15470,15470,15470,15470,0
20250311,184400,835961540,15470,15470,15470,15470,0
20250311,184300,835961540,15470,15470,15470,15470,0
20250311,184200,835961540,15470,15470,15470,15470,0
20250311,184100,835961540,15470,15470,15470,15470,0
20250311,184000,835961540,15470,15470,15470,15470,0
20250311,183900,835961540,15470,15470,15470,15470,0
20250311,183800,835961540,15470,15470,15470,15470,0
20250311,183700,835961540,15470,15470,15470,15470,0
20250311,183600,835961540,15470,15470,15470,15470,1140
20250311,183500,835961540,15470,15470,15470,15470,0
20250311,183400,835961540,15470,15470,15470,15470,0
20250311,183300,835961540,15470,15470,15470,15470,0
20250311,183200,835961540,15470,15470,15470,15470,0
20250311,183100,835961540,15470,15470,15470,15470,0
20250311,183000,835961540,15470,15470,15470,15470,0
20250311,182900,835961540,15470,15470,15470,15470,0
20250311,182800,835961540,15470,15470,15470,15470,0
20250311,182700,835961540,15470,15470,15470,15470,0
20250311,182600,835961540,15470,15470,15470,15470,0
20250311,182500,835961540,15470,15470,15470,15470,0
20250311,182400,835961540,15470,15470,15470,15470,0
20250311,182300,835961540,15470,15470,15470,15470,0
20250311,182200,835961540,15470,15470,15470,15470,0
20250311,182100,835961540,15470,15470,15470,15470,0
20250311,182000,835961540,15470,15470,15470,15470,0
20250311,181900,835961540,15470,15470,15470,15470,0
20250311,181800,835961540,15470,15470,15470,15470,0
20250311,181700,835961540,15470,15470,15470,15470,0
20250311,181600,835961540,15470,15470,15470,15470,0
20250311,181500,835961540,15470,15470,15470,15470,0
20250311,181400,835961540,15470,15470,15470,15470,0
20250311,181300,835961540,15470,15470,15470,15470,0
20250311,181200,835961540,15470,15470,15470,15470,0
20250311,181100,835961540,15470,15470,15470,15470,0
20250311,181000,835961540,15470,15470,15470,15470,0
20250311,180900,835961540,15470,15470,15470,15470,0
20250311,180800,835961540,15470,15470,15470,15470,0
20250311,180700,835961540,15470,15470,15470,15470,0
20250311,180600,835961540,15470,15470,15470,15470,1140
20250311,180500,835961540,15470,15470,15470,15470,0
20250311,180400,835961540,15470,15470,15470,15470,0
20250311,180300,835961540,15470,15470,15470,15470,0
20250311,180200,835961540,15470,15470,15470,15470,0
20250311,180100,835961540,15470,15470,15470,15470,0
20250311,180000,835961540,15470,15470,15470,15470,0
20250311,175900,835961540,15470,15470,15470,15470,0
20250311,175800,835961540,15470,15470,15470,15470,0
20250311,175700,835961540,15470,15470,15470,15470,0
20250311,175600,835961540,15470,15470,15470,15470,0
20250311,175500,835961540,15470,15470,15470,15470,0
20250311,175400,835961540,15470,15470,15470,15470,0
20250311,175300,835961540,15470,15470,15470,15470,0
20250311,175200,835961540,15470,15470,15470,15470,0
20250311,175100,835961540,15470,15470,15470,15470,0
20250311,175000,835961540,15470,15470,15470,15470,0
20250311,174900,835961540,15470,15470,15470,15470,0
20250311,174800,835961540,15470,15470,15470,15470,0
20250311,174700,835961540,15470,15470,15470,15470,0
20250311,174600,835961540,15470,15470,15470,15470,0
20250311,174500,835961540,15470,15470,15470,15470,0
20250311,174400,835961540,15470,15470,15470,15470,0
20250311,174300,835961540,15470,15470,15470,15470,0
20250311,174200,835961540,15470,15470,15470,15470,0
20250311,174100,835961540,15470,15470,15470,15470,0
20250311,174000,835961540,15470,15470,15470,15470,0
20250311,173900,835961540,15470,15470,15470,15470,0
20250311,173800,835961540,15470,15470,15470,15470,0
20250311,173700,835961540,15470,15470,15470,15470,0
20250311,173600,835961540,15470,15470,15470,15470,1140
20250311,173500,835961540,15470,15470,15470,15470,0
20250311,173400,835961540,15470,15470,15470,15470,0
20250311,173300,835961540,15470,15470,15470,15470,0
20250311,173200,835961540,15470,15470,15470,15470,0
20250311,173100,835961540,15470,15470,15470,15470,0
20250311,173000,835961540,15470,15470,15470,15470,0
20250311,172900,835961540,15470,15470,15470,15470,0
20250311,172800,835961540,15470,15470,15470,15470,0
20250311,172700,835961540,15470,15470,15470,15470,0
20250311,172600,835961540,15470,15470,15470,15470,0
20250311,172500,835961540,15470,15470,15470,15470,0
20250311,172400,835961540,15470,15470,15470,15470,0
20250311,172300,835961540,15470,15470,15470,15470,0
20250311,172200,835961540,15470,15470,15470,15470,0
20250311,172100,835961540,15470,15470,15470,15470,0
20250311,172000,835961540,15470,15470,15470,15470,0
20250311,171900,835961540,15470,15470,15470,15470,0
20250311,171800,835961540,15470,15470,15470,15470,0
20250311,171700,835961540,15470,15470,15470,15470,0
20250311,171600,835961540,15470,15470,15470,15470,0
20250311,171500,835961540,15470,15470,15470,15470,0
20250311,171400,835961540,15470,15470,15470,15470,0
20250311,171300,835961540,15470,15470,15470,15470,0
20250311,171200,835961540,15470,15470,15470,15470,0
20250311,171100,835961540,15470,15470,15470,15470,0
20250311,171000,835961540,15470,15470,15470,15470,0
20250311,170900,835961540,15470,15470,15470,15470,0
20250311,170800,835961540,15470,15470,15470,15470,0
20250311,170700,835961540,15470,15470,15470,15470,0
20250311,170600,835961540,15470,15470,15470,15470,1140
20250311,170500,835961540,15470,15470,15470,15470,0
20250311,170400,835961540,15470,15470,15470,15470,0
20250311,170300,835961540,15470,15470,15470,15470,0
20250311,170200,835961540,15470,15470,15470,15470,0
20250311,170100,835961540,15470,15470,15470,15470,0
20250311,170000,835961540,15470,15470,15470,15470,0
20250311,165900,835961540,15470,15470,15470,15470,0
20250311,165800,835961540,15470,15470,15470,15470,0
20250311,165700,835961540,15470,15470,15470,15470,0
20250311,165600,835961540,15470,15470,15470,15470,0
20250311,165500,835961540,15470,15470,15470,15470,0
20250311,165400,835961540,15470,15470,15470,15470,0
20250311,165300,835961540,15470,15470,15470,15470,0
20250311,165200,835961540,15470,15470,15470,15470,0
20250311,165100,835961540,15470,15470,15470,15470,0
20250311,165000,835961540,15470,15470,15470,15470,0
20250311,164900,835961540,15470,15470,15470,15470,0
20250311,164800,835961540,15470,15470,15470,15470,0
20250311,164700,835961540,15470,15470,15470,15470,0
20250311,164600,835961540,15470,15470,15470,15470,0
20250311,164500,835961540,15470,15470,15470,15470,0
20250311,164400,835961540,15470,15470,15470,15470,0
20250311,164300,835961540,15470,15470,15470,15470,0
20250311,164200,835961540,15470,15470,15470,15470,0
20250311,164100,835961540,15470,15470,15470,15470,0
20250311,164000,835961540,15470,15470,15470,15470,0
20250311,163900,835961540,15470,15470,15470,15470,0
20250311,163800,835961540,15470,15470,15470,15470,0
20250311,163700,835961540,15470,15470,15470,15470,0
20250311,163600,835961540,15470,15470,15470,15470,1140
20250311,163500,835961540,15470,15470,15470,15470,0
20250311,163400,835961540,15470,15470,15470,15470,0
20250311,163300,835961540,15470,15470,15470,15470,0
20250311,163200,835961540,15470,15470,15470,15470,0
20250311,163100,835961540,15470,15470,15470,15470,0
20250311,163000,835961540,15470,15470,15470,15470,0
20250311,162900,835961540,15470,15470,15470,15470,0
20250311,162800,835961540,15470,15470,15470,15470,0
20250311,162700,835961540,15470,15470,15470,15470,0
20250311,162600,835961540,15470,15470,15470,15470,0
20250311,162500,835961540,15470,15470,15470,15470,0
20250311,162400,835961540,15470,15470,15470,15470,0
20250311,162300,835961540,15470,15470,15470,15470,0
20250311,162200,835961540,15470,15470,15470,15470,0
20250311,162100,835961540,15470,15470,15470,15470,0
20250311,162000,835961540,15470,15470,15470,15470,0
20250311,161900,835961540,15470,15470,15470,15470,0
20250311,161800,835961540,15470,15470,15470,15470,0
20250311,161700,835961540,15470,15470,15470,15470,0
20250311,161600,835961540,15470,15470,15470,15470,0
20250311,161500,835961540,15470,15470,15470,15470,0
20250311,161400,835961540,15470,15470,15470,15470,0
20250311,161300,835961540,15470,15470,15470,15470,0
20250311,161200,835961540,15470,15470,15470,15470,0
20250311,161100,835961540,15470,15470,15470,15470,0
20250311,161000,835961540,15470,15470,15470,15470,0
20250311,160900,835961540,15470,15470,15470,15470,0
20250311,160800,835961540,15470,15470,15470,15470,0
20250311,160700,835961540,15470,15470,15470,15470,0
20250311,160600,835961540,15470,15470,15470,15470,1140
20250311,160500,835961540,15470,15470,15470,15470,0
20250311,160400,835961540,15470,15470,15470,15470,0
20250311,160300,835961540,15470,15470,15470,15470,0
20250311,160200,835961540,15470,15470,15470,15470,0
20250311,160100,835961540,15470,15470,15470,15470,0
20250311,160000,835961540,15470,15470,15470,15470,0
20250311,155900,835961540,15470,15470,15470,15470,0
20250311,155800,835961540,15470,15470,15470,15470,0
20250311,155700,835961540,15470,15470,15470,15470,0
20250311,155600,835961540,15470,15470,15470,15470,0
20250311,155500,835961540,15470,15470,15470,15470,0
20250311,155400,835961540,15470,15470,15470,15470,0
20250311,155300,835961540,15470,15470,15470,15470,0
20250311,155200,835961540,15470,15470,15470,15470,0
20250311,155100,835961540,15470,15470,15470,15470,0
20250311,155000,835961540,15470,15470,15470,15470,0
20250311,154900,835961540,15470,15470,15470,15470,0
20250311,154800,835961540,15470,15470,15470,15470,0
20250311,154700,835961540,15470,15470,15470,15470,0
20250311,154600,835961540,15470,15470,15470,15470,0
20250311,154500,835961540,15470,15470,15470,15470,0
20250311,154400,835961540,15470,15470,15470,15470,0
20250311,154300,835961540,15470,15470,15470,15470,0
20250311,154200,835961540,15470,15470,15470,15470,0
20250311,154100,835961540,15470,15470,15470,15470,0
20250311,154000,835961540,15470,15470,15470,15470,0
20250311,153900,835961540,15470,15470,15470,15470,0
20250311,153800,835961540,15470,15470,15470,15470,0
20250311,153700,835961540,15470,15470,15470,15470,0
20250311,153600,835961540,15470,15470,15470,15470,1140
20250311,153500,835961540,15470,15470,15470,15470,0
20250311,153400,835961540,15470,15470,15470,15470,0
20250311,153300,835961540,15470,15470,15470,15470,0
20250311,153200,835961540,15470,15470,15470,15470,0
20250311,153100,835961540,15470,15470,15470,15470,0
20250311,153000,835961540,15470,15470,15470,15470,1140
20250311,152900,818325740,15440,15440,15440,15440,0
20250311,152800,818325740,15440,15440,15440,15440,0
20250311,152700,818325740,15440,15440,15440,15440,0
20250311,152600,818325740,15440,15440,15440,15440,0
20250311,152500,818325740,15440,15440,15440,15440,0
20250311,152400,818325740,15440,15440,15440,15440,0
20250311,152300,818325740,15440,15440,15440,15440,0
20250311,152200,818325740,15440,15440,15440,15440,0
20250311,152100,818325740,15440,15440,15440,15440,0
20250311,152000,818325740,15440,15440,15440,15440,0
20250311,151900,818325740,15440,15480,15510,15430,65
20250311,151800,817319890,15490,15490,15490,15490,0
20250311,151700,817319890,15490,15490,15490,15490,0
20250311,151600,817319890,15490,15490,15490,15490,10
20250311,151500,817164990,15500,15410,15500,15410,1021
20250311,151400,801377280,15410,15410,15410,15400,67
20250311,151300,800345270,15410,15410,15410,15410,249
20250311,151200,796508180,15440,15440,15440,15440,0
20250311,151100,796508180,15440,15440,15440,15440,0
20250311,151000,796508180,15440,15440,15440,15440,2
20250311,150900,796477300,15410,15410,15410,15410,290
20250311,150800,792008400,15410,15410,15410,15410,10
20250311,150700,791854300,15410,15410,15410,15410,5
20250311,150600,791777250,15410,15410,15410,15400,423
20250311,150500,785260720,15410,15430,15430,15410,690
20250311,150400,774620390,15430,15430,15430,15430,0
20250311,150300,774620390,15430,15430,15430,15430,0
20250311,150200,774620390,15430,15430,15430,15430,0
20250311,150100,774620390,15430,15430,15430,15430,0
20250311,150000,774620390,15430,15430,15430,15430,1
20250311,145900,774604960,15430,15430,15430,15430,0
20250311,145800,774604960,15430,15430,15430,15430,24
20250311,145700,774234640,15430,15440,15440,15430,24
20250311,145600,773864190,15440,15440,15440,15440,1
20250311,145500,773848750,15440,15440,15440,15440,10
20250311,145400,773694350,15430,15430,15430,15430,0
20250311,145300,773694350,15430,15430,15430,15430,0
20250311,145200,773694350,15430,15430,15430,15430,0
20250311,145100,773694350,15430,15430,15430,15430,0
20250311,145000,773694350,15430,15430,15430,15430,1
20250311,144900,773678920,15420,15420,15420,15420,263
20250311,144800,769623460,15410,15410,15410,15410,0
20250311,144700,769623460,15410,15410,15410,15410,0
20250311,144600,769623460,15410,15420,15420,15410,73
20250311,144500,768498520,15420,15420,15420,15420,109
20250311,144400,766817740,15420,15420,15420,15420,0
20250311,144300,766817740,15420,15420,15420,15420,2
20250311,144200,766786900,15420,15420,15420,15420,0
20250311,144100,766786900,15420,15420,15420,15420,6
20250311,144000,766694380,15430,15430,15430,15430,0
20250311,143900,766694380,15430,15430,15430,15430,0
20250311,143800,766694380,15430,15430,15430,15430,3
20250311,143700,766648090,15430,15430,15430,15430,4
20250311,143600,766586370,15430,15430,15430,15430,0
20250311,143500,766586370,15430,15430,15430,15430,2
20250311,143400,766555510,15420,15420,15420,15420,0
20250311,143300,766555510,15420,15420,15420,15420,7
20250311,143200,766447570,15420,15420,15420,15420,0
20250311,143100,766447570,15420,15420,15420,15420,43
20250311,143000,765784510,15440,15440,15440,15440,0
20250311,142900,765784510,15440,15440,15440,15440,0
20250311,142800,765784510,15440,15430,15440,15430,67
20250311,142700,764750680,15430,15430,15430,15430,3
20250311,142600,764704390,15420,15420,15420,15420,0
20250311,142500,764704390,15420,15420,15420,15420,0
20250311,142400,764704390,15420,15420,15420,15420,49
20250311,142300,763948810,15420,15420,15420,15420,2
20250311,142200,763917970,15400,15400,15400,15400,0
20250311,142100,763917970,15400,15400,15400,15400,0
20250311,142000,763917970,15400,15400,15400,15400,0
20250311,141900,763917970,15400,15400,15400,15400,530
20250311,141800,755755970,15410,15410,15410,15410,0
20250311,141700,755755970,15410,15410,15410,15410,66
20250311,141600,754738910,15410,15410,15410,15410,0
20250311,141500,754738910,15410,15430,15430,15410,39
20250311,141400,754137820,15430,15430,15430,15430,0
20250311,141300,754137820,15430,15430,15430,15430,0
20250311,141200,754137820,15430,15430,15430,15430,0
20250311,141100,754137820,15430,15430,15430,15430,0
20250311,141000,754137820,15430,15370,15430,15360,785
20250311,140900,742053360,15380,15410,15410,15380,1056
20250311,140800,725800140,15410,15430,15430,15410,385
20250311,140700,719863480,15450,15430,15450,15430,72
20250311,140600,718752480,15450,15430,15450,15430,102
20250311,140500,717178580,15430,15410,15450,15410,568
20250311,140400,708420000,15400,15400,15410,15390,1398
20250311,140300,686891670,15410,15380,15410,15380,583
20250311,140200,677913590,15400,15400,15400,15400,0
20250311,140100,677913590,15400,15400,15400,15400,5
20250311,140000,677836590,15400,15400,15400,15400,0
20250311,135900,677836590,15400,15400,15400,15400,0
20250311,135800,677836590,15400,15400,15400,15400,0
20250311,135700,677836590,15400,15410,15410,15400,44
20250311,135600,677158940,15410,15410,15410,15410,0
20250311,135500,677158940,15410,15410,15410,15410,0
20250311,135400,677158940,15410,15410,15410,15410,20
20250311,135300,676850740,15410,15410,15410,15410,0
20250311,135200,676850740,15410,15410,15410,15410,2
20250311,135100,676819920,15360,15360,15360,15360,2
20250311,135000,676789200,15360,15360,15360,15360,32
20250311,134900,676297680,15420,15420,15420,15420,0
20250311,134800,676297680,15420,15370,15420,15370,67
20250311,134700,675267790,15380,15380,15380,15380,0
20250311,134600,675267790,15380,15350,15380,15350,268
20250311,134500,671153090,15400,15400,15400,15400,0
20250311,134400,671153090,15400,15400,15400,15400,0
20250311,134300,671153090,15400,15360,15400,15360,33
20250311,134200,670645830,15420,15380,15420,15380,352
20250311,134100,665232030,15390,15390,15390,15390,0
20250311,134000,665232030,15390,15390,15390,15390,1
20250311,133900,665216640,15360,15360,15360,15360,0
20250311,133800,665216640,15360,15360,15360,15360,0
20250311,133700,665216640,15360,15360,15360,15360,198
20250311,133600,662175360,15360,15400,15400,15360,115
20250311,133500,660406360,15360,15360,15360,15360,50
20250311,133400,659638360,15420,15420,15420,15420,35
20250311,133300,659098660,15410,15410,15410,15410,10
20250311,133200,658944560,15410,15410,15410,15410,0
20250311,133100,658944560,15410,15410,15410,15410,0
20250311,133000,658944560,15410,15410,15410,15410,0
20250311,132900,658944560,15410,15420,15420,15410,32
20250311,132800,658451220,15430,15430,15430,15430,0
20250311,132700,658451220,15430,15430,15430,15430,0
20250311,132600,658451220,15430,15430,15430,15430,0
20250311,132500,658451220,15430,15400,15430,15400,148
20250311,132400,656170580,15400,15390,15400,15390,194
20250311,132300,653183420,15390,15390,15390,15390,0
20250311,132200,653183420,15390,15380,15390,15380,118
20250311,132100,651367970,15380,15370,15380,15370,12
20250311,132000,651183510,15380,15380,15380,15380,0
20250311,131900,651183510,15380,15370,15380,15370,51
20250311,131800,650399160,15350,15350,15350,15350,0
20250311,131700,650399160,15350,15350,15350,15350,0
20250311,131600,650399160,15350,15350,15350,15350,0
20250311,131500,650399160,15350,15350,15350,15350,50
20250311,131400,649631660,15350,15350,15350,15350,0
20250311,131300,649631660,15350,15350,15350,15350,47
20250311,131200,648910210,15350,15350,15350,15350,3
20250311,131100,648864160,15340,15340,15340,15340,0
20250311,131000,648864160,15340,15340,15340,15340,3
20250311,130900,648818140,15330,15330,15330,15330,0
20250311,130800,648818140,15330,15300,15330,15300,113
20250311,130700,647087350,15330,15330,15330,15330,0
20250311,130600,647087350,15330,15330,15330,15330,0
20250311,130500,647087350,15330,15310,15330,15310,48
20250311,130400,646351530,15300,15300,15300,15300,0
20250311,130300,646351530,15300,15310,15310,15280,17
20250311,130200,646091440,15320,15320,15320,15320,2
20250311,130100,646060800,15320,15320,15320,15320,0
20250311,130000,646060800,15320,15320,15320,15320,0
20250311,125900,646060800,15320,15310,15320,15310,386
20250311,125800,640151080,15280,15280,15280,15280,0
20250311,125700,640151080,15280,15280,15280,15280,0
20250311,125600,640151080,15280,15280,15280,15280,0
20250311,125500,640151080,15280,15280,15280,15280,0
20250311,125400,640151080,15280,15290,15290,15280,247
20250311,125300,636376430,15300,15300,15300,15300,361
20250311,125200,630853130,15300,15300,15300,15300,169
20250311,125100,628267430,15320,15320,15320,15320,26
20250311,125000,627869110,15320,15320,15320,15320,0
20250311,124900,627869110,15320,15320,15320,15320,2
20250311,124800,627838470,15320,15320,15320,15320,0
20250311,124700,627838470,15320,15320,15320,15320,3
20250311,124600,627792510,15330,15330,15330,15330,2
20250311,124500,627761850,15290,15290,15290,15290,0
20250311,124400,627761850,15290,15290,15290,15290,230
20250311,124300,624245150,15290,15310,15310,15270,1597
20250311,124200,599827570,15320,15320,15320,15320,0
20250311,124100,599827570,15320,15320,15320,15320,0
20250311,124000,599827570,15320,15320,15320,15320,100
20250311,123900,598295570,15320,15320,15320,15320,2
20250311,123800,598264930,15310,15310,15310,15310,0
20250311,123700,598264930,15310,15310,15310,15310,0
20250311,123600,598264930,15310,15310,15310,15310,91
20250311,123500,596871720,15310,15310,15310,15310,0
20250311,123400,596871720,15310,15310,15310,15310,0
20250311,123300,596871720,15310,15310,15310,15310,0
20250311,123200,596871720,15310,15310,15310,15310,1
20250311,123100,596856410,15290,15300,15300,15290,481
20250311,123000,589499890,15310,15330,15330,15310,330
20250311,122900,584444450,15320,15320,15320,15320,0
20250311,122800,584444450,15320,15320,15320,15320,0
20250311,122700,584444450,15320,15320,15320,15320,1
20250311,122600,584429130,15320,15370,15370,15320,309
20250311,122500,579694980,15370,15370,15370,15370,0
20250311,122400,579694980,15370,15370,15370,15370,2
20250311,122300,579664240,15370,15370,15370,15370,0
20250311,122200,579664240,15370,15370,15370,15370,0
20250311,122100,579664240,15370,15370,15370,15370,1
20250311,122000,579648870,15320,15320,15320,15320,5
20250311,121900,579572270,15320,15320,15320,15320,0
20250311,121800,579572270,15320,15320,15320,15320,11
20250311,121700,579403750,15320,15320,15320,15320,1
20250311,121600,579388430,15390,15390,15390,15390,2
20250311,121500,579357650,15400,15360,15400,15320,533
20250311,121400,571170080,15360,15360,15360,15360,0
20250311,121300,571170080,15360,15360,15360,15360,0
20250311,121200,571170080,15360,15360,15360,15360,10
20250311,121100,571016480,15370,15370,15370,15370,33
20250311,121000,570509270,15370,15370,15370,15370,0
20250311,120900,570509270,15370,15370,15370,15370,0
20250311,120800,570509270,15370,15370,15370,15370,130
20250311,120700,568511170,15370,15370,15370,15370,0
20250311,120600,568511170,15370,15370,15370,15370,0
20250311,120500,568511170,15370,15370,15370,15370,0
20250311,120400,568511170,15370,15370,15370,15370,0
20250311,120300,568511170,15370,15370,15370,15370,0
20250311,120200,568511170,15370,15370,15370,15370,30
20250311,120100,568050070,15370,15370,15370,15370,70
20250311,120000,566974170,15400,15400,15400,15400,9
20250311,115900,566835570,15370,15350,15390,15350,205
20250311,115800,563686610,15330,15260,15330,15260,1335
20250311,115700,543250620,15290,15280,15290,15255,114
20250311,115600,541509585,15220,15220,15220,15220,0
20250311,115500,541509585,15220,15220,15220,15220,1
20250311,115400,541494365,15270,15270,15270,15270,12
20250311,115300,541311125,15220,15220,15220,15220,0
20250311,115200,541311125,15220,15220,15220,15220,74
20250311,115100,540184845,15210,15210,15210,15210,0
20250311,115000,540184845,15210,15220,15220,15210,4
20250311,114900,540123995,15210,15250,15250,15210,13
20250311,114800,539926225,15290,15290,15290,15290,24
20250311,114700,539559265,15290,15290,15290,15290,0
20250311,114600,539559265,15290,15290,15290,15290,0
20250311,114500,539559265,15290,15290,15290,15290,0
20250311,114400,539559265,15290,15290,15290,15290,0
20250311,114300,539559265,15290,15290,15290,15290,0
20250311,114200,539559265,15290,15290,15290,15290,0
20250311,114100,539559265,15290,15290,15290,15290,27
20250311,114000,539146435,15290,15290,15290,15290,0
20250311,113900,539146435,15290,15290,15290,15290,0
20250311,113800,539146435,15290,15290,15290,15290,0
20250311,113700,539146435,15290,15290,15290,15290,0
20250311,113600,539146435,15290,15260,15290,15260,500
20250311,113500,531504195,15260,15260,15260,15260,1
20250311,113400,531488935,15210,15210,15210,15210,1
20250311,113300,531473725,15200,15250,15250,15200,615
20250311,113200,522110095,15260,15260,15260,15260,0
20250311,113100,522110095,15260,15260,15260,15260,0
20250311,113000,522110095,15260,15260,15260,15260,0
20250311,112900,522110095,15260,15240,15260,15240,33
20250311,112800,521606775,15240,15250,15270,15230,54
20250311,112700,520783245,15210,15240,15240,15210,48
20250311,112600,520053035,15240,15265,15265,15240,45
20250311,112500,519366880,15280,15280,15280,15280,0
20250311,112400,519366880,15280,15280,15280,15280,2
20250311,112300,519336320,15280,15280,15280,15280,10
20250311,112200,519183520,15280,15280,15280,15280,32
20250311,112100,518694560,15230,15230,15230,15230,0
20250311,112000,518694560,15230,15230,15230,15230,0
20250311,111900,518694560,15230,15230,15230,15230,0
20250311,111800,518694560,15230,15230,15230,15230,0
20250311,111700,518694560,15230,15230,15230,15230,68
20250311,111600,517658920,15230,15230,15230,15230,1
20250311,111500,517643690,15230,15230,15230,15230,0
20250311,111400,517643690,15230,15230,15230,15220,262
20250311,111300,513654380,15230,15230,15230,15230,10
20250311,111200,513502080,15230,15230,15230,15230,4
20250311,111100,513441160,15220,15220,15220,15220,83
20250311,111000,512177900,15200,15200,15200,15200,0
20250311,110900,512177900,15200,15190,15200,15190,404
20250311,110800,506037290,15190,15160,15190,15150,214
20250311,110700,502789650,15160,15160,15160,15160,0
20250311,110600,502789650,15160,15160,15160,15160,5
20250311,110500,502713850,15160,15150,15160,15150,10
20250311,110400,502562290,15140,15140,15140,15140,0
20250311,110300,502562290,15140,15140,15140,15140,8
20250311,110200,502441170,15140,15140,15140,15140,0
20250311,110100,502441170,15140,15140,15140,15140,121
20250311,110000,500609230,15140,15150,15150,15140,21
20250311,105900,500291280,15150,15145,15150,15140,210
20250311,105800,497111765,15140,15140,15140,15140,42
20250311,105700,496475885,15140,15140,15140,15140,24
20250311,105600,496112525,15140,15140,15140,15140,0
20250311,105500,496112525,15140,15150,15150,15140,6
20250311,105400,496021675,15150,15150,15150,15150,0
20250311,105300,496021675,15150,15140,15150,15140,145
20250311,105200,493825115,15140,15140,15140,15140,0
20250311,105100,493825115,15140,15140,15140,15140,86
20250311,105000,492523075,15140,15160,15160,15140,22
20250311,104900,492189905,15160,15160,15160,15160,0
20250311,104800,492189905,15160,15160,15160,15160,0
20250311,104700,492189905,15160,15160,15160,15160,44
20250311,104600,491522865,15160,15160,15160,15160,11
20250311,104500,491356105,15160,15160,15160,15160,1
20250311,104400,491340945,15160,15160,15160,15160,59
20250311,104300,490446505,15160,15160,15160,15160,0
20250311,104200,490446505,15160,15160,15160,15160,1
20250311,104100,490431345,15160,15160,15160,15160,17
20250311,104000,490173625,15180,15180,15180,15180,2
20250311,103900,490143265,15180,15160,15180,15160,27
20250311,103800,489733765,15160,15140,15160,15140,54
20250311,103700,488916005,15140,15140,15140,15140,0
20250311,103600,488916005,15140,15140,15140,15140,0
20250311,103500,488916005,15140,15140,15140,15140,0
20250311,103400,488916005,15140,15140,15140,15140,0
20250311,103300,488916005,15140,15140,15140,15140,35
20250311,103200,488386105,15110,15110,15110,15110,0
20250311,103100,488386105,15110,15140,15140,15110,6
20250311,103000,488295415,15110,15100,15110,15100,11
20250311,102900,488129235,15110,15110,15110,15110,21
20250311,102800,487811925,15110,15110,15110,15110,30
20250311,102700,487358625,15110,15110,15110,15110,0
20250311,102600,487358625,15110,15110,15110,15110,40
20250311,102500,486754225,15130,15130,15130,15130,0
20250311,102400,486754225,15130,15130,15130,15130,40
20250311,102300,486149025,15100,15100,15100,15100,0
20250311,102200,486149025,15100,15130,15130,15100,101
20250311,102100,484623895,15090,15100,15100,15090,332
20250311,102000,479613205,15120,15120,15120,15120,121
20250311,101900,477783685,15100,15090,15100,15090,62
20250311,101800,476847505,15090,15110,15130,15090,62
20250311,101700,475911005,15120,15100,15120,15100,156
20250311,101600,473554655,15090,15080,15090,15060,266
20250311,101500,469543465,15090,15090,15090,15090,0
20250311,101400,469543465,15090,15100,15100,15090,152
20250311,101300,467248845,15100,15120,15120,15100,1542
20250311,101200,443950395,15130,15130,15130,15130,130
20250311,101100,441983495,15140,15140,15140,15140,26
20250311,101000,441589855,15140,15140,15140,15140,28
20250311,100900,441165935,15150,15170,15170,15150,603
20250311,100800,432023365,15180,15180,15180,15180,24
20250311,100700,431659045,15180,15170,15180,15170,47
20250311,100600,430945685,15170,15170,15170,15170,22
20250311,100500,430611945,15160,15190,15200,15160,433
20250311,100400,424032355,15190,15180,15190,15180,151
20250311,100300,421738955,15160,15180,15180,15160,130
20250311,100200,419767135,15170,15170,15170,15170,50
20250311,100100,419008635,15170,15170,15170,15170,21
20250311,100000,418690065,15160,15160,15160,15160,20
20250311,095900,418386865,15140,15140,15140,15140,324
20250311,095800,413481505,15120,15120,15120,15120,336
20250311,095700,408401185,15120,15130,15130,15120,313
20250311,095600,403665615,15120,15120,15130,15120,666
20250311,095500,393589905,15100,15140,15140,15100,201
20250311,095400,390550805,15100,15140,15140,15050,896
20250311,095300,377047355,15140,15170,15170,15080,5731
20250311,095200,290327255,15190,15190,15190,15190,31
20250311,095100,289856365,15190,15190,15190,15190,10
20250311,095000,289704465,15160,15160,15160,15160,0
20250311,094900,289704465,15160,15160,15160,15160,0
20250311,094800,289704465,15160,15160,15160,15160,20
20250311,094700,289401265,15150,15170,15170,15150,243
20250311,094600,285716105,15180,15190,15200,15180,606
20250311,094500,276506925,15210,15220,15220,15200,166
20250311,094400,273982065,15220,15160,15220,15150,743
20250311,094300,262717955,15150,15300,15300,15150,6923
20250311,094200,157579735,15310,15310,15310,15300,391
20250311,094100,151594165,15300,15300,15300,15300,0
20250311,094000,151594165,15300,15300,15300,15300,0
20250311,093900,151594165,15300,15310,15310,15300,213
20250311,093800,148333265,15300,15310,15310,15300,52
20250311,093700,147537155,15310,15310,15310,15310,0
20250311,093600,147537155,15310,15310,15310,15310,10
20250311,093500,147384055,15290,15290,15290,15290,282
20250311,093400,143072275,15290,15400,15400,15290,3266
20250311,093300,93010365,15420,15420,15420,15420,1
20250311,093200,92994945,15360,15360,15360,15360,0
20250311,093100,92994945,15360,15400,15400,15360,375
20250311,093000,87227015,15400,15400,15400,15400,560
20250311,092900,78603015,15390,15390,15390,15390,201
20250311,092800,75509625,15390,15390,15390,15390,7
20250311,092700,75401895,15360,15400,15400,15360,15
20250311,092600,75170935,15400,15400,15400,15400,0
20250311,092500,75170935,15400,15400,15400,15400,0
20250311,092400,75170935,15400,15410,15420,15400,302
20250311,092300,70519545,15410,15410,15410,15410,8
20250311,092200,70396265,15330,15390,15390,15330,200
20250311,092100,67329805,15390,15390,15390,15390,4
20250311,092000,67268245,15390,15410,15410,15390,22
20250311,091900,66929265,15330,15330,15330,15330,4
20250311,091800,66867945,15320,15400,15410,15320,754
20250311,091700,55277865,15400,15400,15400,15400,0
20250311,091600,55277865,15400,15390,15405,15390,72
20250311,091500,54169460,15400,15400,15400,15400,4
20250311,091400,54107860,15410,15410,15410,15410,9
20250311,091300,53969170,15410,15410,15410,15410,1
20250311,091200,53953760,15310,15310,15310,15310,0
20250311,091100,53953760,15310,15350,15350,15310,270
20250311,091000,49817840,15350,15360,15360,15350,276
20250311,090900,45580480,15360,15400,15420,15360,465
20250311,090800,38419830,15400,15400,15400,15310,20
20250311,090700,38113180,15360,15360,15360,15360,15
20250311,090600,37882780,15370,15420,15420,15350,1237
20250311,090500,18888530,15590,15590,15590,15590,1
20250311,090400,18872940,15360,15360,15360,15360,0
20250311,090300,18872940,15360,15770,15770,15360,140
20250311,090200,16700460,15770,15500,15770,15500,9
20250311,090100,16560690,15800,15800,15800,15800,0
20250311,090000,16560690,15800,15150,15800,15150,1092
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200600 835961540 15470 15470 15470 15470 1140
3 20250311 200500 835961540 15470 15470 15470 15470 0
4 20250311 200400 835961540 15470 15470 15470 15470 0
5 20250311 200300 835961540 15470 15470 15470 15470 0
6 20250311 200200 835961540 15470 15470 15470 15470 0
7 20250311 200100 835961540 15470 15470 15470 15470 0
8 20250311 200000 835961540 15470 15470 15470 15470 0
9 20250311 195900 835961540 15470 15470 15470 15470 0
10 20250311 195800 835961540 15470 15470 15470 15470 0
11 20250311 195700 835961540 15470 15470 15470 15470 0
12 20250311 195600 835961540 15470 15470 15470 15470 0
13 20250311 195500 835961540 15470 15470 15470 15470 0
14 20250311 195400 835961540 15470 15470 15470 15470 0
15 20250311 195300 835961540 15470 15470 15470 15470 0
16 20250311 195200 835961540 15470 15470 15470 15470 0
17 20250311 195100 835961540 15470 15470 15470 15470 0
18 20250311 195000 835961540 15470 15470 15470 15470 0
19 20250311 194900 835961540 15470 15470 15470 15470 0
20 20250311 194800 835961540 15470 15470 15470 15470 0
21 20250311 194700 835961540 15470 15470 15470 15470 0
22 20250311 194600 835961540 15470 15470 15470 15470 0
23 20250311 194500 835961540 15470 15470 15470 15470 0
24 20250311 194400 835961540 15470 15470 15470 15470 0
25 20250311 194300 835961540 15470 15470 15470 15470 0
26 20250311 194200 835961540 15470 15470 15470 15470 0
27 20250311 194100 835961540 15470 15470 15470 15470 0
28 20250311 194000 835961540 15470 15470 15470 15470 0
29 20250311 193900 835961540 15470 15470 15470 15470 0
30 20250311 193800 835961540 15470 15470 15470 15470 0
31 20250311 193700 835961540 15470 15470 15470 15470 0
32 20250311 193600 835961540 15470 15470 15470 15470 1140
33 20250311 193500 835961540 15470 15470 15470 15470 0
34 20250311 193400 835961540 15470 15470 15470 15470 0
35 20250311 193300 835961540 15470 15470 15470 15470 0
36 20250311 193200 835961540 15470 15470 15470 15470 0
37 20250311 193100 835961540 15470 15470 15470 15470 0
38 20250311 193000 835961540 15470 15470 15470 15470 0
39 20250311 192900 835961540 15470 15470 15470 15470 0
40 20250311 192800 835961540 15470 15470 15470 15470 0
41 20250311 192700 835961540 15470 15470 15470 15470 0
42 20250311 192600 835961540 15470 15470 15470 15470 0
43 20250311 192500 835961540 15470 15470 15470 15470 0
44 20250311 192400 835961540 15470 15470 15470 15470 0
45 20250311 192300 835961540 15470 15470 15470 15470 0
46 20250311 192200 835961540 15470 15470 15470 15470 0
47 20250311 192100 835961540 15470 15470 15470 15470 0
48 20250311 192000 835961540 15470 15470 15470 15470 0
49 20250311 191900 835961540 15470 15470 15470 15470 0
50 20250311 191800 835961540 15470 15470 15470 15470 0
51 20250311 191700 835961540 15470 15470 15470 15470 0
52 20250311 191600 835961540 15470 15470 15470 15470 0
53 20250311 191500 835961540 15470 15470 15470 15470 0
54 20250311 191400 835961540 15470 15470 15470 15470 0
55 20250311 191300 835961540 15470 15470 15470 15470 0
56 20250311 191200 835961540 15470 15470 15470 15470 0
57 20250311 191100 835961540 15470 15470 15470 15470 0
58 20250311 191000 835961540 15470 15470 15470 15470 0
59 20250311 190900 835961540 15470 15470 15470 15470 0
60 20250311 190800 835961540 15470 15470 15470 15470 0
61 20250311 190700 835961540 15470 15470 15470 15470 0
62 20250311 190600 835961540 15470 15470 15470 15470 1140
63 20250311 190500 835961540 15470 15470 15470 15470 0
64 20250311 190400 835961540 15470 15470 15470 15470 0
65 20250311 190300 835961540 15470 15470 15470 15470 0
66 20250311 190200 835961540 15470 15470 15470 15470 0
67 20250311 190100 835961540 15470 15470 15470 15470 0
68 20250311 190000 835961540 15470 15470 15470 15470 0
69 20250311 185900 835961540 15470 15470 15470 15470 0
70 20250311 185800 835961540 15470 15470 15470 15470 0
71 20250311 185700 835961540 15470 15470 15470 15470 0
72 20250311 185600 835961540 15470 15470 15470 15470 0
73 20250311 185500 835961540 15470 15470 15470 15470 0
74 20250311 185400 835961540 15470 15470 15470 15470 0
75 20250311 185300 835961540 15470 15470 15470 15470 0
76 20250311 185200 835961540 15470 15470 15470 15470 0
77 20250311 185100 835961540 15470 15470 15470 15470 0
78 20250311 185000 835961540 15470 15470 15470 15470 0
79 20250311 184900 835961540 15470 15470 15470 15470 0
80 20250311 184800 835961540 15470 15470 15470 15470 0
81 20250311 184700 835961540 15470 15470 15470 15470 0
82 20250311 184600 835961540 15470 15470 15470 15470 0
83 20250311 184500 835961540 15470 15470 15470 15470 0
84 20250311 184400 835961540 15470 15470 15470 15470 0
85 20250311 184300 835961540 15470 15470 15470 15470 0
86 20250311 184200 835961540 15470 15470 15470 15470 0
87 20250311 184100 835961540 15470 15470 15470 15470 0
88 20250311 184000 835961540 15470 15470 15470 15470 0
89 20250311 183900 835961540 15470 15470 15470 15470 0
90 20250311 183800 835961540 15470 15470 15470 15470 0
91 20250311 183700 835961540 15470 15470 15470 15470 0
92 20250311 183600 835961540 15470 15470 15470 15470 1140
93 20250311 183500 835961540 15470 15470 15470 15470 0
94 20250311 183400 835961540 15470 15470 15470 15470 0
95 20250311 183300 835961540 15470 15470 15470 15470 0
96 20250311 183200 835961540 15470 15470 15470 15470 0
97 20250311 183100 835961540 15470 15470 15470 15470 0
98 20250311 183000 835961540 15470 15470 15470 15470 0
99 20250311 182900 835961540 15470 15470 15470 15470 0
100 20250311 182800 835961540 15470 15470 15470 15470 0
101 20250311 182700 835961540 15470 15470 15470 15470 0
102 20250311 182600 835961540 15470 15470 15470 15470 0
103 20250311 182500 835961540 15470 15470 15470 15470 0
104 20250311 182400 835961540 15470 15470 15470 15470 0
105 20250311 182300 835961540 15470 15470 15470 15470 0
106 20250311 182200 835961540 15470 15470 15470 15470 0
107 20250311 182100 835961540 15470 15470 15470 15470 0
108 20250311 182000 835961540 15470 15470 15470 15470 0
109 20250311 181900 835961540 15470 15470 15470 15470 0
110 20250311 181800 835961540 15470 15470 15470 15470 0
111 20250311 181700 835961540 15470 15470 15470 15470 0
112 20250311 181600 835961540 15470 15470 15470 15470 0
113 20250311 181500 835961540 15470 15470 15470 15470 0
114 20250311 181400 835961540 15470 15470 15470 15470 0
115 20250311 181300 835961540 15470 15470 15470 15470 0
116 20250311 181200 835961540 15470 15470 15470 15470 0
117 20250311 181100 835961540 15470 15470 15470 15470 0
118 20250311 181000 835961540 15470 15470 15470 15470 0
119 20250311 180900 835961540 15470 15470 15470 15470 0
120 20250311 180800 835961540 15470 15470 15470 15470 0
121 20250311 180700 835961540 15470 15470 15470 15470 0
122 20250311 180600 835961540 15470 15470 15470 15470 1140
123 20250311 180500 835961540 15470 15470 15470 15470 0
124 20250311 180400 835961540 15470 15470 15470 15470 0
125 20250311 180300 835961540 15470 15470 15470 15470 0
126 20250311 180200 835961540 15470 15470 15470 15470 0
127 20250311 180100 835961540 15470 15470 15470 15470 0
128 20250311 180000 835961540 15470 15470 15470 15470 0
129 20250311 175900 835961540 15470 15470 15470 15470 0
130 20250311 175800 835961540 15470 15470 15470 15470 0
131 20250311 175700 835961540 15470 15470 15470 15470 0
132 20250311 175600 835961540 15470 15470 15470 15470 0
133 20250311 175500 835961540 15470 15470 15470 15470 0
134 20250311 175400 835961540 15470 15470 15470 15470 0
135 20250311 175300 835961540 15470 15470 15470 15470 0
136 20250311 175200 835961540 15470 15470 15470 15470 0
137 20250311 175100 835961540 15470 15470 15470 15470 0
138 20250311 175000 835961540 15470 15470 15470 15470 0
139 20250311 174900 835961540 15470 15470 15470 15470 0
140 20250311 174800 835961540 15470 15470 15470 15470 0
141 20250311 174700 835961540 15470 15470 15470 15470 0
142 20250311 174600 835961540 15470 15470 15470 15470 0
143 20250311 174500 835961540 15470 15470 15470 15470 0
144 20250311 174400 835961540 15470 15470 15470 15470 0
145 20250311 174300 835961540 15470 15470 15470 15470 0
146 20250311 174200 835961540 15470 15470 15470 15470 0
147 20250311 174100 835961540 15470 15470 15470 15470 0
148 20250311 174000 835961540 15470 15470 15470 15470 0
149 20250311 173900 835961540 15470 15470 15470 15470 0
150 20250311 173800 835961540 15470 15470 15470 15470 0
151 20250311 173700 835961540 15470 15470 15470 15470 0
152 20250311 173600 835961540 15470 15470 15470 15470 1140
153 20250311 173500 835961540 15470 15470 15470 15470 0
154 20250311 173400 835961540 15470 15470 15470 15470 0
155 20250311 173300 835961540 15470 15470 15470 15470 0
156 20250311 173200 835961540 15470 15470 15470 15470 0
157 20250311 173100 835961540 15470 15470 15470 15470 0
158 20250311 173000 835961540 15470 15470 15470 15470 0
159 20250311 172900 835961540 15470 15470 15470 15470 0
160 20250311 172800 835961540 15470 15470 15470 15470 0
161 20250311 172700 835961540 15470 15470 15470 15470 0
162 20250311 172600 835961540 15470 15470 15470 15470 0
163 20250311 172500 835961540 15470 15470 15470 15470 0
164 20250311 172400 835961540 15470 15470 15470 15470 0
165 20250311 172300 835961540 15470 15470 15470 15470 0
166 20250311 172200 835961540 15470 15470 15470 15470 0
167 20250311 172100 835961540 15470 15470 15470 15470 0
168 20250311 172000 835961540 15470 15470 15470 15470 0
169 20250311 171900 835961540 15470 15470 15470 15470 0
170 20250311 171800 835961540 15470 15470 15470 15470 0
171 20250311 171700 835961540 15470 15470 15470 15470 0
172 20250311 171600 835961540 15470 15470 15470 15470 0
173 20250311 171500 835961540 15470 15470 15470 15470 0
174 20250311 171400 835961540 15470 15470 15470 15470 0
175 20250311 171300 835961540 15470 15470 15470 15470 0
176 20250311 171200 835961540 15470 15470 15470 15470 0
177 20250311 171100 835961540 15470 15470 15470 15470 0
178 20250311 171000 835961540 15470 15470 15470 15470 0
179 20250311 170900 835961540 15470 15470 15470 15470 0
180 20250311 170800 835961540 15470 15470 15470 15470 0
181 20250311 170700 835961540 15470 15470 15470 15470 0
182 20250311 170600 835961540 15470 15470 15470 15470 1140
183 20250311 170500 835961540 15470 15470 15470 15470 0
184 20250311 170400 835961540 15470 15470 15470 15470 0
185 20250311 170300 835961540 15470 15470 15470 15470 0
186 20250311 170200 835961540 15470 15470 15470 15470 0
187 20250311 170100 835961540 15470 15470 15470 15470 0
188 20250311 170000 835961540 15470 15470 15470 15470 0
189 20250311 165900 835961540 15470 15470 15470 15470 0
190 20250311 165800 835961540 15470 15470 15470 15470 0
191 20250311 165700 835961540 15470 15470 15470 15470 0
192 20250311 165600 835961540 15470 15470 15470 15470 0
193 20250311 165500 835961540 15470 15470 15470 15470 0
194 20250311 165400 835961540 15470 15470 15470 15470 0
195 20250311 165300 835961540 15470 15470 15470 15470 0
196 20250311 165200 835961540 15470 15470 15470 15470 0
197 20250311 165100 835961540 15470 15470 15470 15470 0
198 20250311 165000 835961540 15470 15470 15470 15470 0
199 20250311 164900 835961540 15470 15470 15470 15470 0
200 20250311 164800 835961540 15470 15470 15470 15470 0
201 20250311 164700 835961540 15470 15470 15470 15470 0
202 20250311 164600 835961540 15470 15470 15470 15470 0
203 20250311 164500 835961540 15470 15470 15470 15470 0
204 20250311 164400 835961540 15470 15470 15470 15470 0
205 20250311 164300 835961540 15470 15470 15470 15470 0
206 20250311 164200 835961540 15470 15470 15470 15470 0
207 20250311 164100 835961540 15470 15470 15470 15470 0
208 20250311 164000 835961540 15470 15470 15470 15470 0
209 20250311 163900 835961540 15470 15470 15470 15470 0
210 20250311 163800 835961540 15470 15470 15470 15470 0
211 20250311 163700 835961540 15470 15470 15470 15470 0
212 20250311 163600 835961540 15470 15470 15470 15470 1140
213 20250311 163500 835961540 15470 15470 15470 15470 0
214 20250311 163400 835961540 15470 15470 15470 15470 0
215 20250311 163300 835961540 15470 15470 15470 15470 0
216 20250311 163200 835961540 15470 15470 15470 15470 0
217 20250311 163100 835961540 15470 15470 15470 15470 0
218 20250311 163000 835961540 15470 15470 15470 15470 0
219 20250311 162900 835961540 15470 15470 15470 15470 0
220 20250311 162800 835961540 15470 15470 15470 15470 0
221 20250311 162700 835961540 15470 15470 15470 15470 0
222 20250311 162600 835961540 15470 15470 15470 15470 0
223 20250311 162500 835961540 15470 15470 15470 15470 0
224 20250311 162400 835961540 15470 15470 15470 15470 0
225 20250311 162300 835961540 15470 15470 15470 15470 0
226 20250311 162200 835961540 15470 15470 15470 15470 0
227 20250311 162100 835961540 15470 15470 15470 15470 0
228 20250311 162000 835961540 15470 15470 15470 15470 0
229 20250311 161900 835961540 15470 15470 15470 15470 0
230 20250311 161800 835961540 15470 15470 15470 15470 0
231 20250311 161700 835961540 15470 15470 15470 15470 0
232 20250311 161600 835961540 15470 15470 15470 15470 0
233 20250311 161500 835961540 15470 15470 15470 15470 0
234 20250311 161400 835961540 15470 15470 15470 15470 0
235 20250311 161300 835961540 15470 15470 15470 15470 0
236 20250311 161200 835961540 15470 15470 15470 15470 0
237 20250311 161100 835961540 15470 15470 15470 15470 0
238 20250311 161000 835961540 15470 15470 15470 15470 0
239 20250311 160900 835961540 15470 15470 15470 15470 0
240 20250311 160800 835961540 15470 15470 15470 15470 0
241 20250311 160700 835961540 15470 15470 15470 15470 0
242 20250311 160600 835961540 15470 15470 15470 15470 1140
243 20250311 160500 835961540 15470 15470 15470 15470 0
244 20250311 160400 835961540 15470 15470 15470 15470 0
245 20250311 160300 835961540 15470 15470 15470 15470 0
246 20250311 160200 835961540 15470 15470 15470 15470 0
247 20250311 160100 835961540 15470 15470 15470 15470 0
248 20250311 160000 835961540 15470 15470 15470 15470 0
249 20250311 155900 835961540 15470 15470 15470 15470 0
250 20250311 155800 835961540 15470 15470 15470 15470 0
251 20250311 155700 835961540 15470 15470 15470 15470 0
252 20250311 155600 835961540 15470 15470 15470 15470 0
253 20250311 155500 835961540 15470 15470 15470 15470 0
254 20250311 155400 835961540 15470 15470 15470 15470 0
255 20250311 155300 835961540 15470 15470 15470 15470 0
256 20250311 155200 835961540 15470 15470 15470 15470 0
257 20250311 155100 835961540 15470 15470 15470 15470 0
258 20250311 155000 835961540 15470 15470 15470 15470 0
259 20250311 154900 835961540 15470 15470 15470 15470 0
260 20250311 154800 835961540 15470 15470 15470 15470 0
261 20250311 154700 835961540 15470 15470 15470 15470 0
262 20250311 154600 835961540 15470 15470 15470 15470 0
263 20250311 154500 835961540 15470 15470 15470 15470 0
264 20250311 154400 835961540 15470 15470 15470 15470 0
265 20250311 154300 835961540 15470 15470 15470 15470 0
266 20250311 154200 835961540 15470 15470 15470 15470 0
267 20250311 154100 835961540 15470 15470 15470 15470 0
268 20250311 154000 835961540 15470 15470 15470 15470 0
269 20250311 153900 835961540 15470 15470 15470 15470 0
270 20250311 153800 835961540 15470 15470 15470 15470 0
271 20250311 153700 835961540 15470 15470 15470 15470 0
272 20250311 153600 835961540 15470 15470 15470 15470 1140
273 20250311 153500 835961540 15470 15470 15470 15470 0
274 20250311 153400 835961540 15470 15470 15470 15470 0
275 20250311 153300 835961540 15470 15470 15470 15470 0
276 20250311 153200 835961540 15470 15470 15470 15470 0
277 20250311 153100 835961540 15470 15470 15470 15470 0
278 20250311 153000 835961540 15470 15470 15470 15470 1140
279 20250311 152900 818325740 15440 15440 15440 15440 0
280 20250311 152800 818325740 15440 15440 15440 15440 0
281 20250311 152700 818325740 15440 15440 15440 15440 0
282 20250311 152600 818325740 15440 15440 15440 15440 0
283 20250311 152500 818325740 15440 15440 15440 15440 0
284 20250311 152400 818325740 15440 15440 15440 15440 0
285 20250311 152300 818325740 15440 15440 15440 15440 0
286 20250311 152200 818325740 15440 15440 15440 15440 0
287 20250311 152100 818325740 15440 15440 15440 15440 0
288 20250311 152000 818325740 15440 15440 15440 15440 0
289 20250311 151900 818325740 15440 15480 15510 15430 65
290 20250311 151800 817319890 15490 15490 15490 15490 0
291 20250311 151700 817319890 15490 15490 15490 15490 0
292 20250311 151600 817319890 15490 15490 15490 15490 10
293 20250311 151500 817164990 15500 15410 15500 15410 1021
294 20250311 151400 801377280 15410 15410 15410 15400 67
295 20250311 151300 800345270 15410 15410 15410 15410 249
296 20250311 151200 796508180 15440 15440 15440 15440 0
297 20250311 151100 796508180 15440 15440 15440 15440 0
298 20250311 151000 796508180 15440 15440 15440 15440 2
299 20250311 150900 796477300 15410 15410 15410 15410 290
300 20250311 150800 792008400 15410 15410 15410 15410 10
301 20250311 150700 791854300 15410 15410 15410 15410 5
302 20250311 150600 791777250 15410 15410 15410 15400 423
303 20250311 150500 785260720 15410 15430 15430 15410 690
304 20250311 150400 774620390 15430 15430 15430 15430 0
305 20250311 150300 774620390 15430 15430 15430 15430 0
306 20250311 150200 774620390 15430 15430 15430 15430 0
307 20250311 150100 774620390 15430 15430 15430 15430 0
308 20250311 150000 774620390 15430 15430 15430 15430 1
309 20250311 145900 774604960 15430 15430 15430 15430 0
310 20250311 145800 774604960 15430 15430 15430 15430 24
311 20250311 145700 774234640 15430 15440 15440 15430 24
312 20250311 145600 773864190 15440 15440 15440 15440 1
313 20250311 145500 773848750 15440 15440 15440 15440 10
314 20250311 145400 773694350 15430 15430 15430 15430 0
315 20250311 145300 773694350 15430 15430 15430 15430 0
316 20250311 145200 773694350 15430 15430 15430 15430 0
317 20250311 145100 773694350 15430 15430 15430 15430 0
318 20250311 145000 773694350 15430 15430 15430 15430 1
319 20250311 144900 773678920 15420 15420 15420 15420 263
320 20250311 144800 769623460 15410 15410 15410 15410 0
321 20250311 144700 769623460 15410 15410 15410 15410 0
322 20250311 144600 769623460 15410 15420 15420 15410 73
323 20250311 144500 768498520 15420 15420 15420 15420 109
324 20250311 144400 766817740 15420 15420 15420 15420 0
325 20250311 144300 766817740 15420 15420 15420 15420 2
326 20250311 144200 766786900 15420 15420 15420 15420 0
327 20250311 144100 766786900 15420 15420 15420 15420 6
328 20250311 144000 766694380 15430 15430 15430 15430 0
329 20250311 143900 766694380 15430 15430 15430 15430 0
330 20250311 143800 766694380 15430 15430 15430 15430 3
331 20250311 143700 766648090 15430 15430 15430 15430 4
332 20250311 143600 766586370 15430 15430 15430 15430 0
333 20250311 143500 766586370 15430 15430 15430 15430 2
334 20250311 143400 766555510 15420 15420 15420 15420 0
335 20250311 143300 766555510 15420 15420 15420 15420 7
336 20250311 143200 766447570 15420 15420 15420 15420 0
337 20250311 143100 766447570 15420 15420 15420 15420 43
338 20250311 143000 765784510 15440 15440 15440 15440 0
339 20250311 142900 765784510 15440 15440 15440 15440 0
340 20250311 142800 765784510 15440 15430 15440 15430 67
341 20250311 142700 764750680 15430 15430 15430 15430 3
342 20250311 142600 764704390 15420 15420 15420 15420 0
343 20250311 142500 764704390 15420 15420 15420 15420 0
344 20250311 142400 764704390 15420 15420 15420 15420 49
345 20250311 142300 763948810 15420 15420 15420 15420 2
346 20250311 142200 763917970 15400 15400 15400 15400 0
347 20250311 142100 763917970 15400 15400 15400 15400 0
348 20250311 142000 763917970 15400 15400 15400 15400 0
349 20250311 141900 763917970 15400 15400 15400 15400 530
350 20250311 141800 755755970 15410 15410 15410 15410 0
351 20250311 141700 755755970 15410 15410 15410 15410 66
352 20250311 141600 754738910 15410 15410 15410 15410 0
353 20250311 141500 754738910 15410 15430 15430 15410 39
354 20250311 141400 754137820 15430 15430 15430 15430 0
355 20250311 141300 754137820 15430 15430 15430 15430 0
356 20250311 141200 754137820 15430 15430 15430 15430 0
357 20250311 141100 754137820 15430 15430 15430 15430 0
358 20250311 141000 754137820 15430 15370 15430 15360 785
359 20250311 140900 742053360 15380 15410 15410 15380 1056
360 20250311 140800 725800140 15410 15430 15430 15410 385
361 20250311 140700 719863480 15450 15430 15450 15430 72
362 20250311 140600 718752480 15450 15430 15450 15430 102
363 20250311 140500 717178580 15430 15410 15450 15410 568
364 20250311 140400 708420000 15400 15400 15410 15390 1398
365 20250311 140300 686891670 15410 15380 15410 15380 583
366 20250311 140200 677913590 15400 15400 15400 15400 0
367 20250311 140100 677913590 15400 15400 15400 15400 5
368 20250311 140000 677836590 15400 15400 15400 15400 0
369 20250311 135900 677836590 15400 15400 15400 15400 0
370 20250311 135800 677836590 15400 15400 15400 15400 0
371 20250311 135700 677836590 15400 15410 15410 15400 44
372 20250311 135600 677158940 15410 15410 15410 15410 0
373 20250311 135500 677158940 15410 15410 15410 15410 0
374 20250311 135400 677158940 15410 15410 15410 15410 20
375 20250311 135300 676850740 15410 15410 15410 15410 0
376 20250311 135200 676850740 15410 15410 15410 15410 2
377 20250311 135100 676819920 15360 15360 15360 15360 2
378 20250311 135000 676789200 15360 15360 15360 15360 32
379 20250311 134900 676297680 15420 15420 15420 15420 0
380 20250311 134800 676297680 15420 15370 15420 15370 67
381 20250311 134700 675267790 15380 15380 15380 15380 0
382 20250311 134600 675267790 15380 15350 15380 15350 268
383 20250311 134500 671153090 15400 15400 15400 15400 0
384 20250311 134400 671153090 15400 15400 15400 15400 0
385 20250311 134300 671153090 15400 15360 15400 15360 33
386 20250311 134200 670645830 15420 15380 15420 15380 352
387 20250311 134100 665232030 15390 15390 15390 15390 0
388 20250311 134000 665232030 15390 15390 15390 15390 1
389 20250311 133900 665216640 15360 15360 15360 15360 0
390 20250311 133800 665216640 15360 15360 15360 15360 0
391 20250311 133700 665216640 15360 15360 15360 15360 198
392 20250311 133600 662175360 15360 15400 15400 15360 115
393 20250311 133500 660406360 15360 15360 15360 15360 50
394 20250311 133400 659638360 15420 15420 15420 15420 35
395 20250311 133300 659098660 15410 15410 15410 15410 10
396 20250311 133200 658944560 15410 15410 15410 15410 0
397 20250311 133100 658944560 15410 15410 15410 15410 0
398 20250311 133000 658944560 15410 15410 15410 15410 0
399 20250311 132900 658944560 15410 15420 15420 15410 32
400 20250311 132800 658451220 15430 15430 15430 15430 0
401 20250311 132700 658451220 15430 15430 15430 15430 0
402 20250311 132600 658451220 15430 15430 15430 15430 0
403 20250311 132500 658451220 15430 15400 15430 15400 148
404 20250311 132400 656170580 15400 15390 15400 15390 194
405 20250311 132300 653183420 15390 15390 15390 15390 0
406 20250311 132200 653183420 15390 15380 15390 15380 118
407 20250311 132100 651367970 15380 15370 15380 15370 12
408 20250311 132000 651183510 15380 15380 15380 15380 0
409 20250311 131900 651183510 15380 15370 15380 15370 51
410 20250311 131800 650399160 15350 15350 15350 15350 0
411 20250311 131700 650399160 15350 15350 15350 15350 0
412 20250311 131600 650399160 15350 15350 15350 15350 0
413 20250311 131500 650399160 15350 15350 15350 15350 50
414 20250311 131400 649631660 15350 15350 15350 15350 0
415 20250311 131300 649631660 15350 15350 15350 15350 47
416 20250311 131200 648910210 15350 15350 15350 15350 3
417 20250311 131100 648864160 15340 15340 15340 15340 0
418 20250311 131000 648864160 15340 15340 15340 15340 3
419 20250311 130900 648818140 15330 15330 15330 15330 0
420 20250311 130800 648818140 15330 15300 15330 15300 113
421 20250311 130700 647087350 15330 15330 15330 15330 0
422 20250311 130600 647087350 15330 15330 15330 15330 0
423 20250311 130500 647087350 15330 15310 15330 15310 48
424 20250311 130400 646351530 15300 15300 15300 15300 0
425 20250311 130300 646351530 15300 15310 15310 15280 17
426 20250311 130200 646091440 15320 15320 15320 15320 2
427 20250311 130100 646060800 15320 15320 15320 15320 0
428 20250311 130000 646060800 15320 15320 15320 15320 0
429 20250311 125900 646060800 15320 15310 15320 15310 386
430 20250311 125800 640151080 15280 15280 15280 15280 0
431 20250311 125700 640151080 15280 15280 15280 15280 0
432 20250311 125600 640151080 15280 15280 15280 15280 0
433 20250311 125500 640151080 15280 15280 15280 15280 0
434 20250311 125400 640151080 15280 15290 15290 15280 247
435 20250311 125300 636376430 15300 15300 15300 15300 361
436 20250311 125200 630853130 15300 15300 15300 15300 169
437 20250311 125100 628267430 15320 15320 15320 15320 26
438 20250311 125000 627869110 15320 15320 15320 15320 0
439 20250311 124900 627869110 15320 15320 15320 15320 2
440 20250311 124800 627838470 15320 15320 15320 15320 0
441 20250311 124700 627838470 15320 15320 15320 15320 3
442 20250311 124600 627792510 15330 15330 15330 15330 2
443 20250311 124500 627761850 15290 15290 15290 15290 0
444 20250311 124400 627761850 15290 15290 15290 15290 230
445 20250311 124300 624245150 15290 15310 15310 15270 1597
446 20250311 124200 599827570 15320 15320 15320 15320 0
447 20250311 124100 599827570 15320 15320 15320 15320 0
448 20250311 124000 599827570 15320 15320 15320 15320 100
449 20250311 123900 598295570 15320 15320 15320 15320 2
450 20250311 123800 598264930 15310 15310 15310 15310 0
451 20250311 123700 598264930 15310 15310 15310 15310 0
452 20250311 123600 598264930 15310 15310 15310 15310 91
453 20250311 123500 596871720 15310 15310 15310 15310 0
454 20250311 123400 596871720 15310 15310 15310 15310 0
455 20250311 123300 596871720 15310 15310 15310 15310 0
456 20250311 123200 596871720 15310 15310 15310 15310 1
457 20250311 123100 596856410 15290 15300 15300 15290 481
458 20250311 123000 589499890 15310 15330 15330 15310 330
459 20250311 122900 584444450 15320 15320 15320 15320 0
460 20250311 122800 584444450 15320 15320 15320 15320 0
461 20250311 122700 584444450 15320 15320 15320 15320 1
462 20250311 122600 584429130 15320 15370 15370 15320 309
463 20250311 122500 579694980 15370 15370 15370 15370 0
464 20250311 122400 579694980 15370 15370 15370 15370 2
465 20250311 122300 579664240 15370 15370 15370 15370 0
466 20250311 122200 579664240 15370 15370 15370 15370 0
467 20250311 122100 579664240 15370 15370 15370 15370 1
468 20250311 122000 579648870 15320 15320 15320 15320 5
469 20250311 121900 579572270 15320 15320 15320 15320 0
470 20250311 121800 579572270 15320 15320 15320 15320 11
471 20250311 121700 579403750 15320 15320 15320 15320 1
472 20250311 121600 579388430 15390 15390 15390 15390 2
473 20250311 121500 579357650 15400 15360 15400 15320 533
474 20250311 121400 571170080 15360 15360 15360 15360 0
475 20250311 121300 571170080 15360 15360 15360 15360 0
476 20250311 121200 571170080 15360 15360 15360 15360 10
477 20250311 121100 571016480 15370 15370 15370 15370 33
478 20250311 121000 570509270 15370 15370 15370 15370 0
479 20250311 120900 570509270 15370 15370 15370 15370 0
480 20250311 120800 570509270 15370 15370 15370 15370 130
481 20250311 120700 568511170 15370 15370 15370 15370 0
482 20250311 120600 568511170 15370 15370 15370 15370 0
483 20250311 120500 568511170 15370 15370 15370 15370 0
484 20250311 120400 568511170 15370 15370 15370 15370 0
485 20250311 120300 568511170 15370 15370 15370 15370 0
486 20250311 120200 568511170 15370 15370 15370 15370 30
487 20250311 120100 568050070 15370 15370 15370 15370 70
488 20250311 120000 566974170 15400 15400 15400 15400 9
489 20250311 115900 566835570 15370 15350 15390 15350 205
490 20250311 115800 563686610 15330 15260 15330 15260 1335
491 20250311 115700 543250620 15290 15280 15290 15255 114
492 20250311 115600 541509585 15220 15220 15220 15220 0
493 20250311 115500 541509585 15220 15220 15220 15220 1
494 20250311 115400 541494365 15270 15270 15270 15270 12
495 20250311 115300 541311125 15220 15220 15220 15220 0
496 20250311 115200 541311125 15220 15220 15220 15220 74
497 20250311 115100 540184845 15210 15210 15210 15210 0
498 20250311 115000 540184845 15210 15220 15220 15210 4
499 20250311 114900 540123995 15210 15250 15250 15210 13
500 20250311 114800 539926225 15290 15290 15290 15290 24
501 20250311 114700 539559265 15290 15290 15290 15290 0
502 20250311 114600 539559265 15290 15290 15290 15290 0
503 20250311 114500 539559265 15290 15290 15290 15290 0
504 20250311 114400 539559265 15290 15290 15290 15290 0
505 20250311 114300 539559265 15290 15290 15290 15290 0
506 20250311 114200 539559265 15290 15290 15290 15290 0
507 20250311 114100 539559265 15290 15290 15290 15290 27
508 20250311 114000 539146435 15290 15290 15290 15290 0
509 20250311 113900 539146435 15290 15290 15290 15290 0
510 20250311 113800 539146435 15290 15290 15290 15290 0
511 20250311 113700 539146435 15290 15290 15290 15290 0
512 20250311 113600 539146435 15290 15260 15290 15260 500
513 20250311 113500 531504195 15260 15260 15260 15260 1
514 20250311 113400 531488935 15210 15210 15210 15210 1
515 20250311 113300 531473725 15200 15250 15250 15200 615
516 20250311 113200 522110095 15260 15260 15260 15260 0
517 20250311 113100 522110095 15260 15260 15260 15260 0
518 20250311 113000 522110095 15260 15260 15260 15260 0
519 20250311 112900 522110095 15260 15240 15260 15240 33
520 20250311 112800 521606775 15240 15250 15270 15230 54
521 20250311 112700 520783245 15210 15240 15240 15210 48
522 20250311 112600 520053035 15240 15265 15265 15240 45
523 20250311 112500 519366880 15280 15280 15280 15280 0
524 20250311 112400 519366880 15280 15280 15280 15280 2
525 20250311 112300 519336320 15280 15280 15280 15280 10
526 20250311 112200 519183520 15280 15280 15280 15280 32
527 20250311 112100 518694560 15230 15230 15230 15230 0
528 20250311 112000 518694560 15230 15230 15230 15230 0
529 20250311 111900 518694560 15230 15230 15230 15230 0
530 20250311 111800 518694560 15230 15230 15230 15230 0
531 20250311 111700 518694560 15230 15230 15230 15230 68
532 20250311 111600 517658920 15230 15230 15230 15230 1
533 20250311 111500 517643690 15230 15230 15230 15230 0
534 20250311 111400 517643690 15230 15230 15230 15220 262
535 20250311 111300 513654380 15230 15230 15230 15230 10
536 20250311 111200 513502080 15230 15230 15230 15230 4
537 20250311 111100 513441160 15220 15220 15220 15220 83
538 20250311 111000 512177900 15200 15200 15200 15200 0
539 20250311 110900 512177900 15200 15190 15200 15190 404
540 20250311 110800 506037290 15190 15160 15190 15150 214
541 20250311 110700 502789650 15160 15160 15160 15160 0
542 20250311 110600 502789650 15160 15160 15160 15160 5
543 20250311 110500 502713850 15160 15150 15160 15150 10
544 20250311 110400 502562290 15140 15140 15140 15140 0
545 20250311 110300 502562290 15140 15140 15140 15140 8
546 20250311 110200 502441170 15140 15140 15140 15140 0
547 20250311 110100 502441170 15140 15140 15140 15140 121
548 20250311 110000 500609230 15140 15150 15150 15140 21
549 20250311 105900 500291280 15150 15145 15150 15140 210
550 20250311 105800 497111765 15140 15140 15140 15140 42
551 20250311 105700 496475885 15140 15140 15140 15140 24
552 20250311 105600 496112525 15140 15140 15140 15140 0
553 20250311 105500 496112525 15140 15150 15150 15140 6
554 20250311 105400 496021675 15150 15150 15150 15150 0
555 20250311 105300 496021675 15150 15140 15150 15140 145
556 20250311 105200 493825115 15140 15140 15140 15140 0
557 20250311 105100 493825115 15140 15140 15140 15140 86
558 20250311 105000 492523075 15140 15160 15160 15140 22
559 20250311 104900 492189905 15160 15160 15160 15160 0
560 20250311 104800 492189905 15160 15160 15160 15160 0
561 20250311 104700 492189905 15160 15160 15160 15160 44
562 20250311 104600 491522865 15160 15160 15160 15160 11
563 20250311 104500 491356105 15160 15160 15160 15160 1
564 20250311 104400 491340945 15160 15160 15160 15160 59
565 20250311 104300 490446505 15160 15160 15160 15160 0
566 20250311 104200 490446505 15160 15160 15160 15160 1
567 20250311 104100 490431345 15160 15160 15160 15160 17
568 20250311 104000 490173625 15180 15180 15180 15180 2
569 20250311 103900 490143265 15180 15160 15180 15160 27
570 20250311 103800 489733765 15160 15140 15160 15140 54
571 20250311 103700 488916005 15140 15140 15140 15140 0
572 20250311 103600 488916005 15140 15140 15140 15140 0
573 20250311 103500 488916005 15140 15140 15140 15140 0
574 20250311 103400 488916005 15140 15140 15140 15140 0
575 20250311 103300 488916005 15140 15140 15140 15140 35
576 20250311 103200 488386105 15110 15110 15110 15110 0
577 20250311 103100 488386105 15110 15140 15140 15110 6
578 20250311 103000 488295415 15110 15100 15110 15100 11
579 20250311 102900 488129235 15110 15110 15110 15110 21
580 20250311 102800 487811925 15110 15110 15110 15110 30
581 20250311 102700 487358625 15110 15110 15110 15110 0
582 20250311 102600 487358625 15110 15110 15110 15110 40
583 20250311 102500 486754225 15130 15130 15130 15130 0
584 20250311 102400 486754225 15130 15130 15130 15130 40
585 20250311 102300 486149025 15100 15100 15100 15100 0
586 20250311 102200 486149025 15100 15130 15130 15100 101
587 20250311 102100 484623895 15090 15100 15100 15090 332
588 20250311 102000 479613205 15120 15120 15120 15120 121
589 20250311 101900 477783685 15100 15090 15100 15090 62
590 20250311 101800 476847505 15090 15110 15130 15090 62
591 20250311 101700 475911005 15120 15100 15120 15100 156
592 20250311 101600 473554655 15090 15080 15090 15060 266
593 20250311 101500 469543465 15090 15090 15090 15090 0
594 20250311 101400 469543465 15090 15100 15100 15090 152
595 20250311 101300 467248845 15100 15120 15120 15100 1542
596 20250311 101200 443950395 15130 15130 15130 15130 130
597 20250311 101100 441983495 15140 15140 15140 15140 26
598 20250311 101000 441589855 15140 15140 15140 15140 28
599 20250311 100900 441165935 15150 15170 15170 15150 603
600 20250311 100800 432023365 15180 15180 15180 15180 24
601 20250311 100700 431659045 15180 15170 15180 15170 47
602 20250311 100600 430945685 15170 15170 15170 15170 22
603 20250311 100500 430611945 15160 15190 15200 15160 433
604 20250311 100400 424032355 15190 15180 15190 15180 151
605 20250311 100300 421738955 15160 15180 15180 15160 130
606 20250311 100200 419767135 15170 15170 15170 15170 50
607 20250311 100100 419008635 15170 15170 15170 15170 21
608 20250311 100000 418690065 15160 15160 15160 15160 20
609 20250311 095900 418386865 15140 15140 15140 15140 324
610 20250311 095800 413481505 15120 15120 15120 15120 336
611 20250311 095700 408401185 15120 15130 15130 15120 313
612 20250311 095600 403665615 15120 15120 15130 15120 666
613 20250311 095500 393589905 15100 15140 15140 15100 201
614 20250311 095400 390550805 15100 15140 15140 15050 896
615 20250311 095300 377047355 15140 15170 15170 15080 5731
616 20250311 095200 290327255 15190 15190 15190 15190 31
617 20250311 095100 289856365 15190 15190 15190 15190 10
618 20250311 095000 289704465 15160 15160 15160 15160 0
619 20250311 094900 289704465 15160 15160 15160 15160 0
620 20250311 094800 289704465 15160 15160 15160 15160 20
621 20250311 094700 289401265 15150 15170 15170 15150 243
622 20250311 094600 285716105 15180 15190 15200 15180 606
623 20250311 094500 276506925 15210 15220 15220 15200 166
624 20250311 094400 273982065 15220 15160 15220 15150 743
625 20250311 094300 262717955 15150 15300 15300 15150 6923
626 20250311 094200 157579735 15310 15310 15310 15300 391
627 20250311 094100 151594165 15300 15300 15300 15300 0
628 20250311 094000 151594165 15300 15300 15300 15300 0
629 20250311 093900 151594165 15300 15310 15310 15300 213
630 20250311 093800 148333265 15300 15310 15310 15300 52
631 20250311 093700 147537155 15310 15310 15310 15310 0
632 20250311 093600 147537155 15310 15310 15310 15310 10
633 20250311 093500 147384055 15290 15290 15290 15290 282
634 20250311 093400 143072275 15290 15400 15400 15290 3266
635 20250311 093300 93010365 15420 15420 15420 15420 1
636 20250311 093200 92994945 15360 15360 15360 15360 0
637 20250311 093100 92994945 15360 15400 15400 15360 375
638 20250311 093000 87227015 15400 15400 15400 15400 560
639 20250311 092900 78603015 15390 15390 15390 15390 201
640 20250311 092800 75509625 15390 15390 15390 15390 7
641 20250311 092700 75401895 15360 15400 15400 15360 15
642 20250311 092600 75170935 15400 15400 15400 15400 0
643 20250311 092500 75170935 15400 15400 15400 15400 0
644 20250311 092400 75170935 15400 15410 15420 15400 302
645 20250311 092300 70519545 15410 15410 15410 15410 8
646 20250311 092200 70396265 15330 15390 15390 15330 200
647 20250311 092100 67329805 15390 15390 15390 15390 4
648 20250311 092000 67268245 15390 15410 15410 15390 22
649 20250311 091900 66929265 15330 15330 15330 15330 4
650 20250311 091800 66867945 15320 15400 15410 15320 754
651 20250311 091700 55277865 15400 15400 15400 15400 0
652 20250311 091600 55277865 15400 15390 15405 15390 72
653 20250311 091500 54169460 15400 15400 15400 15400 4
654 20250311 091400 54107860 15410 15410 15410 15410 9
655 20250311 091300 53969170 15410 15410 15410 15410 1
656 20250311 091200 53953760 15310 15310 15310 15310 0
657 20250311 091100 53953760 15310 15350 15350 15310 270
658 20250311 091000 49817840 15350 15360 15360 15350 276
659 20250311 090900 45580480 15360 15400 15420 15360 465
660 20250311 090800 38419830 15400 15400 15400 15310 20
661 20250311 090700 38113180 15360 15360 15360 15360 15
662 20250311 090600 37882780 15370 15420 15420 15350 1237
663 20250311 090500 18888530 15590 15590 15590 15590 1
664 20250311 090400 18872940 15360 15360 15360 15360 0
665 20250311 090300 18872940 15360 15770 15770 15360 140
666 20250311 090200 16700460 15770 15500 15770 15500 9
667 20250311 090100 16560690 15800 15800 15800 15800 0
668 20250311 090000 16560690 15800 15150 15800 15150 1092