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

673
096240/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201100,316104080,15170,15170,15170,15170,436
20250311,201000,316104080,15170,15170,15170,15170,0
20250311,200900,316104080,15170,15170,15170,15170,0
20250311,200800,316104080,15170,15170,15170,15170,0
20250311,200700,316104080,15170,15170,15170,15170,0
20250311,200600,316104080,15170,15170,15170,15170,0
20250311,200500,316104080,15170,15170,15170,15170,0
20250311,200400,316104080,15170,15170,15170,15170,0
20250311,200300,316104080,15170,15170,15170,15170,0
20250311,200200,316104080,15170,15170,15170,15170,0
20250311,200100,316104080,15170,15170,15170,15170,0
20250311,200000,316104080,15170,15170,15170,15170,0
20250311,195900,316104080,15170,15170,15170,15170,0
20250311,195800,316104080,15170,15170,15170,15170,0
20250311,195700,316104080,15170,15170,15170,15170,0
20250311,195600,316104080,15170,15170,15170,15170,0
20250311,195500,316104080,15170,15170,15170,15170,0
20250311,195400,316104080,15170,15170,15170,15170,0
20250311,195300,316104080,15170,15170,15170,15170,0
20250311,195200,316104080,15170,15170,15170,15170,0
20250311,195100,316104080,15170,15170,15170,15170,0
20250311,195000,316104080,15170,15170,15170,15170,0
20250311,194900,316104080,15170,15170,15170,15170,0
20250311,194800,316104080,15170,15170,15170,15170,0
20250311,194700,316104080,15170,15170,15170,15170,0
20250311,194600,316104080,15170,15170,15170,15170,0
20250311,194500,316104080,15170,15170,15170,15170,0
20250311,194400,316104080,15170,15170,15170,15170,0
20250311,194300,316104080,15170,15170,15170,15170,0
20250311,194200,316104080,15170,15170,15170,15170,0
20250311,194100,316104080,15170,15170,15170,15170,436
20250311,194000,316104080,15170,15170,15170,15170,0
20250311,193900,316104080,15170,15170,15170,15170,0
20250311,193800,316104080,15170,15170,15170,15170,0
20250311,193700,316104080,15170,15170,15170,15170,0
20250311,193600,316104080,15170,15170,15170,15170,0
20250311,193500,316104080,15170,15170,15170,15170,0
20250311,193400,316104080,15170,15170,15170,15170,0
20250311,193300,316104080,15170,15170,15170,15170,0
20250311,193200,316104080,15170,15170,15170,15170,0
20250311,193100,316104080,15170,15170,15170,15170,0
20250311,193000,316104080,15170,15170,15170,15170,0
20250311,192900,316104080,15170,15170,15170,15170,0
20250311,192800,316104080,15170,15170,15170,15170,0
20250311,192700,316104080,15170,15170,15170,15170,0
20250311,192600,316104080,15170,15170,15170,15170,0
20250311,192500,316104080,15170,15170,15170,15170,0
20250311,192400,316104080,15170,15170,15170,15170,0
20250311,192300,316104080,15170,15170,15170,15170,0
20250311,192200,316104080,15170,15170,15170,15170,0
20250311,192100,316104080,15170,15170,15170,15170,0
20250311,192000,316104080,15170,15170,15170,15170,0
20250311,191900,316104080,15170,15170,15170,15170,0
20250311,191800,316104080,15170,15170,15170,15170,0
20250311,191700,316104080,15170,15170,15170,15170,0
20250311,191600,316104080,15170,15170,15170,15170,0
20250311,191500,316104080,15170,15170,15170,15170,0
20250311,191400,316104080,15170,15170,15170,15170,0
20250311,191300,316104080,15170,15170,15170,15170,0
20250311,191200,316104080,15170,15170,15170,15170,0
20250311,191100,316104080,15170,15170,15170,15170,436
20250311,191000,316104080,15170,15170,15170,15170,0
20250311,190900,316104080,15170,15170,15170,15170,0
20250311,190800,316104080,15170,15170,15170,15170,0
20250311,190700,316104080,15170,15170,15170,15170,0
20250311,190600,316104080,15170,15170,15170,15170,0
20250311,190500,316104080,15170,15170,15170,15170,0
20250311,190400,316104080,15170,15170,15170,15170,0
20250311,190300,316104080,15170,15170,15170,15170,0
20250311,190200,316104080,15170,15170,15170,15170,0
20250311,190100,316104080,15170,15170,15170,15170,0
20250311,190000,316104080,15170,15170,15170,15170,0
20250311,185900,316104080,15170,15170,15170,15170,0
20250311,185800,316104080,15170,15170,15170,15170,0
20250311,185700,316104080,15170,15170,15170,15170,0
20250311,185600,316104080,15170,15170,15170,15170,0
20250311,185500,316104080,15170,15170,15170,15170,0
20250311,185400,316104080,15170,15170,15170,15170,0
20250311,185300,316104080,15170,15170,15170,15170,0
20250311,185200,316104080,15170,15170,15170,15170,0
20250311,185100,316104080,15170,15170,15170,15170,0
20250311,185000,316104080,15170,15170,15170,15170,0
20250311,184900,316104080,15170,15170,15170,15170,0
20250311,184800,316104080,15170,15170,15170,15170,0
20250311,184700,316104080,15170,15170,15170,15170,0
20250311,184600,316104080,15170,15170,15170,15170,0
20250311,184500,316104080,15170,15170,15170,15170,0
20250311,184400,316104080,15170,15170,15170,15170,0
20250311,184300,316104080,15170,15170,15170,15170,0
20250311,184200,316104080,15170,15170,15170,15170,0
20250311,184100,316104080,15170,15170,15170,15170,436
20250311,184000,316104080,15170,15170,15170,15170,0
20250311,183900,316104080,15170,15170,15170,15170,0
20250311,183800,316104080,15170,15170,15170,15170,0
20250311,183700,316104080,15170,15170,15170,15170,0
20250311,183600,316104080,15170,15170,15170,15170,0
20250311,183500,316104080,15170,15170,15170,15170,0
20250311,183400,316104080,15170,15170,15170,15170,0
20250311,183300,316104080,15170,15170,15170,15170,0
20250311,183200,316104080,15170,15170,15170,15170,0
20250311,183100,316104080,15170,15170,15170,15170,0
20250311,183000,316104080,15170,15170,15170,15170,0
20250311,182900,316104080,15170,15170,15170,15170,0
20250311,182800,316104080,15170,15170,15170,15170,0
20250311,182700,316104080,15170,15170,15170,15170,0
20250311,182600,316104080,15170,15170,15170,15170,0
20250311,182500,316104080,15170,15170,15170,15170,0
20250311,182400,316104080,15170,15170,15170,15170,0
20250311,182300,316104080,15170,15170,15170,15170,0
20250311,182200,316104080,15170,15170,15170,15170,0
20250311,182100,316104080,15170,15170,15170,15170,0
20250311,182000,316104080,15170,15170,15170,15170,0
20250311,181900,316104080,15170,15170,15170,15170,0
20250311,181800,316104080,15170,15170,15170,15170,0
20250311,181700,316104080,15170,15170,15170,15170,0
20250311,181600,316104080,15170,15170,15170,15170,0
20250311,181500,316104080,15170,15170,15170,15170,0
20250311,181400,316104080,15170,15170,15170,15170,0
20250311,181300,316104080,15170,15170,15170,15170,0
20250311,181200,316104080,15170,15170,15170,15170,0
20250311,181100,316104080,15170,15170,15170,15170,436
20250311,181000,316104080,15170,15170,15170,15170,0
20250311,180900,316104080,15170,15170,15170,15170,0
20250311,180800,316104080,15170,15170,15170,15170,0
20250311,180700,316104080,15170,15170,15170,15170,0
20250311,180600,316104080,15170,15170,15170,15170,0
20250311,180500,316104080,15170,15170,15170,15170,0
20250311,180400,316104080,15170,15170,15170,15170,0
20250311,180300,316104080,15170,15170,15170,15170,0
20250311,180200,316104080,15170,15170,15170,15170,0
20250311,180100,316104080,15170,15170,15170,15170,0
20250311,180000,316104080,15170,15170,15170,15170,0
20250311,175900,316104080,15170,15170,15170,15170,0
20250311,175800,316104080,15170,15170,15170,15170,0
20250311,175700,316104080,15170,15170,15170,15170,0
20250311,175600,316104080,15170,15170,15170,15170,0
20250311,175500,316104080,15170,15170,15170,15170,0
20250311,175400,316104080,15170,15170,15170,15170,0
20250311,175300,316104080,15170,15170,15170,15170,0
20250311,175200,316104080,15170,15170,15170,15170,0
20250311,175100,316104080,15170,15170,15170,15170,0
20250311,175000,316104080,15170,15170,15170,15170,0
20250311,174900,316104080,15170,15170,15170,15170,0
20250311,174800,316104080,15170,15170,15170,15170,0
20250311,174700,316104080,15170,15170,15170,15170,0
20250311,174600,316104080,15170,15170,15170,15170,0
20250311,174500,316104080,15170,15170,15170,15170,0
20250311,174400,316104080,15170,15170,15170,15170,0
20250311,174300,316104080,15170,15170,15170,15170,0
20250311,174200,316104080,15170,15170,15170,15170,0
20250311,174100,316104080,15170,15170,15170,15170,436
20250311,174000,316104080,15170,15170,15170,15170,0
20250311,173900,316104080,15170,15170,15170,15170,0
20250311,173800,316104080,15170,15170,15170,15170,0
20250311,173700,316104080,15170,15170,15170,15170,0
20250311,173600,316104080,15170,15170,15170,15170,0
20250311,173500,316104080,15170,15170,15170,15170,0
20250311,173400,316104080,15170,15170,15170,15170,0
20250311,173300,316104080,15170,15170,15170,15170,0
20250311,173200,316104080,15170,15170,15170,15170,0
20250311,173100,316104080,15170,15170,15170,15170,0
20250311,173000,316104080,15170,15170,15170,15170,0
20250311,172900,316104080,15170,15170,15170,15170,0
20250311,172800,316104080,15170,15170,15170,15170,0
20250311,172700,316104080,15170,15170,15170,15170,0
20250311,172600,316104080,15170,15170,15170,15170,0
20250311,172500,316104080,15170,15170,15170,15170,0
20250311,172400,316104080,15170,15170,15170,15170,0
20250311,172300,316104080,15170,15170,15170,15170,0
20250311,172200,316104080,15170,15170,15170,15170,0
20250311,172100,316104080,15170,15170,15170,15170,0
20250311,172000,316104080,15170,15170,15170,15170,0
20250311,171900,316104080,15170,15170,15170,15170,0
20250311,171800,316104080,15170,15170,15170,15170,0
20250311,171700,316104080,15170,15170,15170,15170,0
20250311,171600,316104080,15170,15170,15170,15170,0
20250311,171500,316104080,15170,15170,15170,15170,0
20250311,171400,316104080,15170,15170,15170,15170,0
20250311,171300,316104080,15170,15170,15170,15170,0
20250311,171200,316104080,15170,15170,15170,15170,0
20250311,171100,316104080,15170,15170,15170,15170,436
20250311,171000,316104080,15170,15170,15170,15170,0
20250311,170900,316104080,15170,15170,15170,15170,0
20250311,170800,316104080,15170,15170,15170,15170,0
20250311,170700,316104080,15170,15170,15170,15170,0
20250311,170600,316104080,15170,15170,15170,15170,0
20250311,170500,316104080,15170,15170,15170,15170,0
20250311,170400,316104080,15170,15170,15170,15170,0
20250311,170300,316104080,15170,15170,15170,15170,0
20250311,170200,316104080,15170,15170,15170,15170,0
20250311,170100,316104080,15170,15170,15170,15170,0
20250311,170000,316104080,15170,15170,15170,15170,0
20250311,165900,316104080,15170,15170,15170,15170,0
20250311,165800,316104080,15170,15170,15170,15170,0
20250311,165700,316104080,15170,15170,15170,15170,0
20250311,165600,316104080,15170,15170,15170,15170,0
20250311,165500,316104080,15170,15170,15170,15170,0
20250311,165400,316104080,15170,15170,15170,15170,0
20250311,165300,316104080,15170,15170,15170,15170,0
20250311,165200,316104080,15170,15170,15170,15170,0
20250311,165100,316104080,15170,15170,15170,15170,0
20250311,165000,316104080,15170,15170,15170,15170,0
20250311,164900,316104080,15170,15170,15170,15170,0
20250311,164800,316104080,15170,15170,15170,15170,0
20250311,164700,316104080,15170,15170,15170,15170,0
20250311,164600,316104080,15170,15170,15170,15170,0
20250311,164500,316104080,15170,15170,15170,15170,0
20250311,164400,316104080,15170,15170,15170,15170,0
20250311,164300,316104080,15170,15170,15170,15170,0
20250311,164200,316104080,15170,15170,15170,15170,0
20250311,164100,316104080,15170,15170,15170,15170,436
20250311,164000,316104080,15170,15170,15170,15170,0
20250311,163900,316104080,15170,15170,15170,15170,0
20250311,163800,316104080,15170,15170,15170,15170,0
20250311,163700,316104080,15170,15170,15170,15170,0
20250311,163600,316104080,15170,15170,15170,15170,0
20250311,163500,316104080,15170,15170,15170,15170,0
20250311,163400,316104080,15170,15170,15170,15170,0
20250311,163300,316104080,15170,15170,15170,15170,0
20250311,163200,316104080,15170,15170,15170,15170,0
20250311,163100,316104080,15170,15170,15170,15170,0
20250311,163000,316104080,15170,15170,15170,15170,0
20250311,162900,316104080,15170,15170,15170,15170,0
20250311,162800,316104080,15170,15170,15170,15170,0
20250311,162700,316104080,15170,15170,15170,15170,0
20250311,162600,316104080,15170,15170,15170,15170,0
20250311,162500,316104080,15170,15170,15170,15170,0
20250311,162400,316104080,15170,15170,15170,15170,0
20250311,162300,316104080,15170,15170,15170,15170,0
20250311,162200,316104080,15170,15170,15170,15170,0
20250311,162100,316104080,15170,15170,15170,15170,0
20250311,162000,316104080,15170,15170,15170,15170,0
20250311,161900,316104080,15170,15170,15170,15170,0
20250311,161800,316104080,15170,15170,15170,15170,0
20250311,161700,316104080,15170,15170,15170,15170,0
20250311,161600,316104080,15170,15170,15170,15170,0
20250311,161500,316104080,15170,15170,15170,15170,0
20250311,161400,316104080,15170,15170,15170,15170,0
20250311,161300,316104080,15170,15170,15170,15170,0
20250311,161200,316104080,15170,15170,15170,15170,0
20250311,161100,316104080,15170,15170,15170,15170,436
20250311,161000,316104080,15170,15170,15170,15170,0
20250311,160900,316104080,15170,15170,15170,15170,0
20250311,160800,316104080,15170,15170,15170,15170,0
20250311,160700,316104080,15170,15170,15170,15170,0
20250311,160600,316104080,15170,15170,15170,15170,0
20250311,160500,316104080,15170,15170,15170,15170,0
20250311,160400,316104080,15170,15170,15170,15170,0
20250311,160300,316104080,15170,15170,15170,15170,0
20250311,160200,316104080,15170,15170,15170,15170,0
20250311,160100,316104080,15170,15170,15170,15170,0
20250311,160000,316104080,15170,15170,15170,15170,0
20250311,155900,316104080,15170,15170,15170,15170,0
20250311,155800,316104080,15170,15170,15170,15170,0
20250311,155700,316104080,15170,15170,15170,15170,0
20250311,155600,316104080,15170,15170,15170,15170,0
20250311,155500,316104080,15170,15170,15170,15170,0
20250311,155400,316104080,15170,15170,15170,15170,0
20250311,155300,316104080,15170,15170,15170,15170,0
20250311,155200,316104080,15170,15170,15170,15170,0
20250311,155100,316104080,15170,15170,15170,15170,0
20250311,155000,316104080,15170,15170,15170,15170,0
20250311,154900,316104080,15170,15170,15170,15170,0
20250311,154800,316104080,15170,15170,15170,15170,0
20250311,154700,316104080,15170,15170,15170,15170,0
20250311,154600,316104080,15170,15170,15170,15170,0
20250311,154500,316104080,15170,15170,15170,15170,0
20250311,154400,316104080,15170,15170,15170,15170,0
20250311,154300,316104080,15170,15170,15170,15170,0
20250311,154200,316104080,15170,15170,15170,15170,0
20250311,154100,316104080,15170,15170,15170,15170,436
20250311,154000,316104080,15170,15170,15170,15170,0
20250311,153900,316104080,15170,15170,15170,15170,0
20250311,153800,316104080,15170,15170,15170,15170,0
20250311,153700,316104080,15170,15170,15170,15170,0
20250311,153600,316104080,15170,15170,15170,15170,0
20250311,153500,316104080,15170,15170,15170,15170,0
20250311,153400,316104080,15170,15170,15170,15170,0
20250311,153300,316104080,15170,15170,15170,15170,0
20250311,153200,316104080,15170,15170,15170,15170,0
20250311,153100,316104080,15170,15170,15170,15170,0
20250311,153000,316104080,15170,15170,15170,15170,436
20250311,152900,309489960,15140,15140,15140,15140,0
20250311,152800,309489960,15140,15140,15140,15140,0
20250311,152700,309489960,15140,15140,15140,15140,0
20250311,152600,309489960,15140,15140,15140,15140,0
20250311,152500,309489960,15140,15140,15140,15140,0
20250311,152400,309489960,15140,15140,15140,15140,0
20250311,152300,309489960,15140,15140,15140,15140,0
20250311,152200,309489960,15140,15140,15140,15140,0
20250311,152100,309489960,15140,15140,15140,15140,0
20250311,152000,309489960,15140,15140,15140,15140,0
20250311,151900,309489960,15140,15140,15140,15140,21
20250311,151800,309172020,15140,15140,15140,15140,10
20250311,151700,309020620,15160,15160,15160,15160,71
20250311,151600,307944260,15160,15160,15160,15160,1
20250311,151500,307929100,15160,15160,15170,15130,163
20250311,151400,305459740,15170,15170,15170,15170,0
20250311,151300,305459740,15170,15170,15170,15170,0
20250311,151200,305459740,15170,15170,15170,15170,0
20250311,151100,305459740,15170,15170,15170,15170,0
20250311,151000,305459740,15170,15170,15170,15170,0
20250311,150900,305459740,15170,15170,15170,15170,0
20250311,150800,305459740,15170,15170,15170,15170,0
20250311,150700,305459740,15170,15170,15170,15170,0
20250311,150600,305459740,15170,15170,15170,15170,0
20250311,150500,305459740,15170,15170,15170,15170,0
20250311,150400,305459740,15170,15170,15170,15170,0
20250311,150300,305459740,15170,15170,15170,15170,0
20250311,150200,305459740,15170,15170,15170,15170,0
20250311,150100,305459740,15170,15170,15170,15170,0
20250311,150000,305459740,15170,15140,15170,15130,203
20250311,145900,302388200,15140,15140,15140,15140,0
20250311,145800,302388200,15140,15140,15140,15140,0
20250311,145700,302388200,15140,15150,15150,15140,303
20250311,145600,297799680,15180,15170,15180,15170,8
20250311,145500,297678310,15170,15170,15170,15170,0
20250311,145400,297678310,15170,15170,15170,15170,0
20250311,145300,297678310,15170,15170,15170,15170,0
20250311,145200,297678310,15170,15170,15170,15170,0
20250311,145100,297678310,15170,15170,15170,15170,3
20250311,145000,297632800,15170,15170,15170,15170,1
20250311,144900,297617630,15180,15180,15180,15180,0
20250311,144800,297617630,15180,15180,15180,15180,0
20250311,144700,297617630,15180,15180,15180,15180,0
20250311,144600,297617630,15180,15180,15180,15180,10
20250311,144500,297465830,15160,15160,15160,15160,0
20250311,144400,297465830,15160,15160,15160,15160,0
20250311,144300,297465830,15160,15160,15160,15160,4
20250311,144200,297405190,15160,15160,15160,15160,5
20250311,144100,297329390,15160,15160,15160,15160,0
20250311,144000,297329390,15160,15160,15160,15160,2
20250311,143900,297299070,15160,15160,15160,15160,0
20250311,143800,297299070,15160,15160,15160,15160,0
20250311,143700,297299070,15160,15160,15160,15160,0
20250311,143600,297299070,15160,15160,15160,15160,0
20250311,143500,297299070,15160,15160,15160,15160,0
20250311,143400,297299070,15160,15160,15160,15160,0
20250311,143300,297299070,15160,15160,15160,15160,0
20250311,143200,297299070,15160,15160,15160,15160,0
20250311,143100,297299070,15160,15170,15170,15160,5
20250311,143000,297223230,15170,15170,15170,15170,1
20250311,142900,297208060,15180,15180,15180,15180,0
20250311,142800,297208060,15180,15180,15180,15180,0
20250311,142700,297208060,15180,15180,15180,15180,0
20250311,142600,297208060,15180,15180,15180,15180,0
20250311,142500,297208060,15180,15180,15180,15180,1
20250311,142400,297192880,15180,15180,15180,15180,1
20250311,142300,297177700,15140,15140,15140,15140,0
20250311,142200,297177700,15140,15140,15140,15140,7
20250311,142100,297071720,15140,15160,15160,15140,16
20250311,142000,296829440,15170,15170,15170,15170,0
20250311,141900,296829440,15170,15170,15170,15170,1
20250311,141800,296814270,15170,15170,15170,15170,2
20250311,141700,296783930,15180,15180,15180,15180,0
20250311,141600,296783930,15180,15180,15180,15180,0
20250311,141500,296783930,15180,15180,15180,15180,1
20250311,141400,296768750,15150,15170,15170,15145,600
20250311,141300,287676910,15170,15170,15170,15170,0
20250311,141200,287676910,15170,15170,15170,15170,0
20250311,141100,287676910,15170,15170,15170,15170,0
20250311,141000,287676910,15170,15170,15170,15170,0
20250311,140900,287676910,15170,15170,15170,15170,0
20250311,140800,287676910,15170,15170,15170,15170,0
20250311,140700,287676910,15170,15170,15170,15170,0
20250311,140600,287676910,15170,15170,15170,15170,0
20250311,140500,287676910,15170,15170,15170,15170,1
20250311,140400,287661740,15180,15180,15180,15180,0
20250311,140300,287661740,15180,15180,15180,15180,0
20250311,140200,287661740,15180,15180,15180,15180,0
20250311,140100,287661740,15180,15180,15180,15180,0
20250311,140000,287661740,15180,15180,15180,15180,3
20250311,135900,287616200,15180,15180,15180,15180,1
20250311,135800,287601020,15180,15180,15180,15180,1
20250311,135700,287585840,15180,15180,15180,15180,0
20250311,135600,287585840,15180,15180,15180,15180,0
20250311,135500,287585840,15180,15180,15180,15180,9
20250311,135400,287449220,15170,15170,15170,15170,0
20250311,135300,287449220,15170,15170,15170,15170,0
20250311,135200,287449220,15170,15170,15170,15170,0
20250311,135100,287449220,15170,15170,15170,15170,0
20250311,135000,287449220,15170,15170,15170,15170,141
20250311,134900,285310250,15170,15170,15170,15170,0
20250311,134800,285310250,15170,15170,15170,15170,0
20250311,134700,285310250,15170,15170,15170,15170,20
20250311,134600,285006850,15170,15170,15170,15170,0
20250311,134500,285006850,15170,15170,15170,15170,0
20250311,134400,285006850,15170,15170,15170,15170,0
20250311,134300,285006850,15170,15170,15170,15170,2
20250311,134200,284976510,15160,15160,15160,15160,0
20250311,134100,284976510,15160,15160,15160,15160,0
20250311,134000,284976510,15160,15160,15160,15160,0
20250311,133900,284976510,15160,15160,15160,15160,48
20250311,133800,284248830,15160,15160,15160,15160,0
20250311,133700,284248830,15160,15160,15160,15160,0
20250311,133600,284248830,15160,15150,15160,15150,77
20250311,133500,283082250,15160,15160,15160,15160,0
20250311,133400,283082250,15160,15160,15160,15160,0
20250311,133300,283082250,15160,15160,15160,15160,0
20250311,133200,283082250,15160,15160,15160,15160,0
20250311,133100,283082250,15160,15160,15160,15160,5
20250311,133000,283006450,15150,15150,15150,15150,0
20250311,132900,283006450,15150,15150,15150,15150,0
20250311,132800,283006450,15150,15150,15150,15150,51
20250311,132700,282233800,15150,15150,15150,15150,249
20250311,132600,278461450,15150,15150,15150,15150,0
20250311,132500,278461450,15150,15150,15150,15150,0
20250311,132400,278461450,15150,15150,15150,15150,0
20250311,132300,278461450,15150,15150,15150,15150,10
20250311,132200,278309950,15150,15150,15150,15150,0
20250311,132100,278309950,15150,15150,15150,15150,85
20250311,132000,277022200,15150,15150,15150,15150,1
20250311,131900,277007050,15150,15150,15150,15150,1
20250311,131800,276991900,15150,15150,15150,15150,0
20250311,131700,276991900,15150,15150,15150,15150,0
20250311,131600,276991900,15150,15150,15150,15150,0
20250311,131500,276991900,15150,15150,15150,15150,0
20250311,131400,276991900,15150,15150,15150,15150,0
20250311,131300,276991900,15150,15150,15150,15150,0
20250311,131200,276991900,15150,15150,15150,15150,0
20250311,131100,276991900,15150,15150,15150,15150,0
20250311,131000,276991900,15150,15150,15150,15150,0
20250311,130900,276991900,15150,15150,15150,15150,0
20250311,130800,276991900,15150,15150,15150,15150,0
20250311,130700,276991900,15150,15150,15150,15150,0
20250311,130600,276991900,15150,15150,15150,15150,2
20250311,130500,276961600,15150,15150,15150,15150,0
20250311,130400,276961600,15150,15150,15150,15150,0
20250311,130300,276961600,15150,15150,15150,15150,5
20250311,130200,276885850,15150,15150,15150,15150,7
20250311,130100,276779800,15150,15150,15150,15150,0
20250311,130000,276779800,15150,15140,15150,15140,2
20250311,125900,276749510,15140,15140,15140,15140,0
20250311,125800,276749510,15140,15140,15140,15140,0
20250311,125700,276749510,15140,15140,15140,15140,0
20250311,125600,276749510,15140,15140,15140,15140,0
20250311,125500,276749510,15140,15140,15140,15140,0
20250311,125400,276749510,15140,15140,15140,15140,0
20250311,125300,276749510,15140,15140,15140,15140,0
20250311,125200,276749510,15140,15140,15140,15140,0
20250311,125100,276749510,15140,15140,15140,15140,0
20250311,125000,276749510,15140,15140,15140,15140,8
20250311,124900,276628390,15140,15140,15140,15140,0
20250311,124800,276628390,15140,15140,15140,15140,100
20250311,124700,275114390,15140,15140,15140,15140,2
20250311,124600,275084110,15140,15140,15140,15140,0
20250311,124500,275084110,15140,15140,15140,15140,0
20250311,124400,275084110,15140,15140,15140,15140,0
20250311,124300,275084110,15140,15140,15140,15140,0
20250311,124200,275084110,15140,15140,15140,15140,0
20250311,124100,275084110,15140,15130,15140,15130,106
20250311,124000,273479470,15130,15130,15130,15130,0
20250311,123900,273479470,15130,15130,15130,15130,0
20250311,123800,273479470,15130,15150,15150,15130,50
20250311,123700,272722570,15130,15130,15130,15130,0
20250311,123600,272722570,15130,15130,15130,15130,0
20250311,123500,272722570,15130,15130,15130,15130,2
20250311,123400,272692310,15150,15150,15150,15150,0
20250311,123300,272692310,15150,15150,15150,15150,0
20250311,123200,272692310,15150,15150,15150,15150,0
20250311,123100,272692310,15150,15150,15150,15150,0
20250311,123000,272692310,15150,15150,15150,15150,0
20250311,122900,272692310,15150,15120,15150,15120,71
20250311,122800,271618760,15160,15160,15160,15160,0
20250311,122700,271618760,15160,15160,15160,15160,0
20250311,122600,271618760,15160,15160,15160,15160,0
20250311,122500,271618760,15160,15160,15160,15160,0
20250311,122400,271618760,15160,15160,15160,15160,10
20250311,122300,271467160,15120,15120,15120,15120,0
20250311,122200,271467160,15120,15160,15160,15120,75
20250311,122100,270332960,15160,15160,15160,15160,0
20250311,122000,270332960,15160,15160,15160,15160,0
20250311,121900,270332960,15160,15160,15160,15160,0
20250311,121800,270332960,15160,15160,15160,15160,0
20250311,121700,270332960,15160,15160,15160,15160,0
20250311,121600,270332960,15160,15160,15160,15160,0
20250311,121500,270332960,15160,15160,15160,15160,0
20250311,121400,270332960,15160,15160,15160,15160,0
20250311,121300,270332960,15160,15160,15160,15160,0
20250311,121200,270332960,15160,15160,15160,15160,0
20250311,121100,270332960,15160,15160,15160,15160,0
20250311,121000,270332960,15160,15160,15160,15160,0
20250311,120900,270332960,15160,15160,15160,15160,0
20250311,120800,270332960,15160,15140,15160,15140,197
20250311,120700,267347720,15140,15140,15140,15140,0
20250311,120600,267347720,15140,15140,15140,15140,0
20250311,120500,267347720,15140,15100,15140,15100,16
20250311,120400,267105720,15150,15150,15150,15150,1
20250311,120300,267090570,15100,15125,15125,15100,5
20250311,120200,267015020,15125,15125,15125,15125,0
20250311,120100,267015020,15125,15125,15125,15125,0
20250311,120000,267015020,15125,15125,15125,15125,0
20250311,115900,267015020,15125,15125,15125,15125,1
20250311,115800,266999895,15090,15090,15090,15090,0
20250311,115700,266999895,15090,15090,15090,15090,0
20250311,115600,266999895,15090,15090,15090,15090,0
20250311,115500,266999895,15090,15090,15090,15090,0
20250311,115400,266999895,15090,15090,15090,15090,0
20250311,115300,266999895,15090,15090,15090,15090,0
20250311,115200,266999895,15090,15090,15090,15090,0
20250311,115100,266999895,15090,15090,15090,15090,0
20250311,115000,266999895,15090,15090,15090,15090,0
20250311,114900,266999895,15090,15090,15090,15090,0
20250311,114800,266999895,15090,15090,15090,15090,0
20250311,114700,266999895,15090,15090,15090,15090,0
20250311,114600,266999895,15090,15090,15090,15090,0
20250311,114500,266999895,15090,15090,15090,15090,0
20250311,114400,266999895,15090,15090,15090,15090,0
20250311,114300,266999895,15090,15090,15090,15090,0
20250311,114200,266999895,15090,15090,15090,15090,0
20250311,114100,266999895,15090,15090,15090,15090,0
20250311,114000,266999895,15090,15090,15090,15090,0
20250311,113900,266999895,15090,15090,15090,15090,0
20250311,113800,266999895,15090,15090,15090,15090,0
20250311,113700,266999895,15090,15090,15090,15090,0
20250311,113600,266999895,15090,15150,15150,15090,21
20250311,113500,266681805,15150,15140,15150,15140,2
20250311,113400,266651515,15070,15070,15070,15070,0
20250311,113300,266651515,15070,15070,15070,15070,0
20250311,113200,266651515,15070,15070,15070,15070,0
20250311,113100,266651515,15070,15070,15070,15070,0
20250311,113000,266651515,15070,15070,15070,15070,0
20250311,112900,266651515,15070,15090,15090,15070,60
20250311,112800,265747005,15150,15150,15150,15150,0
20250311,112700,265747005,15150,15150,15150,15150,5
20250311,112600,265671255,15150,15150,15150,15150,0
20250311,112500,265671255,15150,15150,15150,15150,0
20250311,112400,265671255,15150,15150,15150,15150,0
20250311,112300,265671255,15150,15150,15150,15150,0
20250311,112200,265671255,15150,15150,15150,15150,1
20250311,112100,265656105,15070,15070,15070,15070,0
20250311,112000,265656105,15070,15070,15070,15070,0
20250311,111900,265656105,15070,15070,15070,15070,0
20250311,111800,265656105,15070,15070,15070,15070,0
20250311,111700,265656105,15070,15070,15070,15070,0
20250311,111600,265656105,15070,15070,15070,15070,1
20250311,111500,265641035,15070,15150,15150,15070,26
20250311,111400,265248955,15120,15120,15120,15120,0
20250311,111300,265248955,15120,15120,15120,15120,103
20250311,111200,263691595,15150,15130,15150,15130,53
20250311,111100,262889045,15120,15120,15120,15120,0
20250311,111000,262889045,15120,15120,15120,15120,0
20250311,110900,262889045,15120,15120,15120,15120,0
20250311,110800,262889045,15120,15120,15120,15120,0
20250311,110700,262889045,15120,15120,15120,15120,1
20250311,110600,262873925,15130,15140,15140,15120,3
20250311,110500,262828535,15100,15100,15100,15100,2
20250311,110400,262798335,15070,15070,15070,15070,0
20250311,110300,262798335,15070,15070,15070,15070,0
20250311,110200,262798335,15070,15070,15070,15070,17
20250311,110100,262542145,15060,15060,15060,15060,303
20250311,110000,257978965,15060,15090,15090,15060,135
20250311,105900,255942865,15150,15150,15150,15150,5
20250311,105800,255867115,15150,15150,15150,15150,24
20250311,105700,255503515,15130,15100,15130,15100,148
20250311,105600,253265145,15070,15070,15070,15070,0
20250311,105500,253265145,15070,15085,15085,15070,170
20250311,105400,250703200,15120,15120,15120,15120,0
20250311,105300,250703200,15120,15120,15120,15120,1
20250311,105200,250688080,15060,15060,15060,15060,0
20250311,105100,250688080,15060,15060,15060,15060,0
20250311,105000,250688080,15060,15060,15060,15060,0
20250311,104900,250688080,15060,15060,15060,15060,1000
20250311,104800,235628080,15130,15130,15130,15130,0
20250311,104700,235628080,15130,15130,15130,15130,2
20250311,104600,235597820,15130,15130,15130,15130,0
20250311,104500,235597820,15130,15130,15130,15130,0
20250311,104400,235597820,15130,15130,15130,15130,0
20250311,104300,235597820,15130,15130,15130,15130,0
20250311,104200,235597820,15130,15130,15130,15130,0
20250311,104100,235597820,15130,15130,15130,15130,0
20250311,104000,235597820,15130,15130,15130,15130,2
20250311,103900,235567560,15130,15130,15130,15130,14
20250311,103800,235355740,15130,15130,15130,15130,1
20250311,103700,235340610,15040,15040,15040,15040,0
20250311,103600,235340610,15040,15130,15130,15040,515
20250311,103500,227590170,15060,15110,15110,15060,202
20250311,103400,224547950,15130,15130,15130,15130,0
20250311,103300,224547950,15130,15130,15130,15130,10
20250311,103200,224396650,15130,15130,15130,15130,1
20250311,103100,224381520,15130,15130,15130,15130,1
20250311,103000,224366390,15130,15070,15130,15070,173
20250311,102900,221757340,15070,15080,15080,15070,1008
20250311,102800,206566770,15070,15070,15070,15070,1
20250311,102700,206551700,15070,15070,15070,15070,7
20250311,102600,206446210,15060,15070,15070,15060,20
20250311,102500,206144820,15070,15070,15070,15070,1
20250311,102400,206129750,15070,15070,15070,15070,1
20250311,102300,206114680,15070,15070,15070,15070,10
20250311,102200,205963980,15070,15080,15080,15050,816
20250311,102100,193679050,15080,15110,15110,15070,1026
20250311,102000,178210060,15110,15100,15120,15100,8
20250311,101900,178089190,15120,15100,15120,15100,6
20250311,101800,177998540,15110,15100,15130,15100,6
20250311,101700,177907890,15120,15100,15120,15100,16
20250311,101600,177666250,15100,15100,15110,15100,12
20250311,101500,177485040,15120,15120,15120,15120,0
20250311,101400,177485040,15120,15090,15120,15090,2
20250311,101300,177454830,15090,15120,15120,15090,396
20250311,101200,171474610,15120,15120,15120,15120,0
20250311,101100,171474610,15120,15120,15120,15120,0
20250311,101000,171474610,15120,15120,15120,15120,2
20250311,100900,171444370,15120,15130,15130,15120,40
20250311,100800,170839370,15140,15140,15140,15140,1
20250311,100700,170824230,15130,15130,15130,15130,19
20250311,100600,170536760,15140,15140,15140,15140,0
20250311,100500,170536760,15140,15130,15140,15100,9
20250311,100400,170400640,15100,15110,15110,15100,264
20250311,100300,166414100,15110,15110,15110,15110,1
20250311,100200,166398990,15150,15150,15150,15150,0
20250311,100100,166398990,15150,15150,15150,15150,0
20250311,100000,166398990,15150,15150,15150,15100,84
20250311,095900,165130460,15110,15150,15150,15110,25
20250311,095800,164751790,15110,15110,15110,15110,0
20250311,095700,164751790,15110,15110,15110,15110,0
20250311,095600,164751790,15110,15140,15140,15110,608
20250311,095500,155562820,15150,15140,15150,15140,64
20250311,095400,154593620,15160,15160,15160,15160,0
20250311,095300,154593620,15160,15140,15160,15140,40
20250311,095200,153987240,15160,15170,15170,15140,4
20250311,095100,153926600,15140,15170,15170,15140,2
20250311,095000,153896290,15140,15140,15170,15130,29
20250311,094900,153457210,15170,15170,15170,15170,2
20250311,094800,153426870,15170,15170,15170,15170,1
20250311,094700,153411700,15140,15140,15140,15140,1
20250311,094600,153396560,15170,15170,15170,15170,2
20250311,094500,153366220,15170,15170,15170,15170,12
20250311,094400,153184180,15170,15140,15170,15140,15
20250311,094300,152956710,15140,15140,15140,15140,0
20250311,094200,152956710,15140,15140,15140,15140,1
20250311,094100,152941570,15130,15120,15130,15120,203
20250311,094000,149870190,15130,15160,15160,15130,1820
20250311,093900,122325380,15160,15160,15160,15160,0
20250311,093800,122325380,15160,15160,15160,15160,24
20250311,093700,121961540,15160,15160,15160,15160,1
20250311,093600,121946380,15170,15180,15180,15170,1054
20250311,093500,105956660,15190,15190,15190,15190,150
20250311,093400,103678160,15190,15180,15190,15180,63
20250311,093300,102721790,15190,15190,15190,15190,2
20250311,093200,102691410,15190,15190,15190,15190,5
20250311,093100,102615460,15180,15180,15180,15180,0
20250311,093000,102615460,15180,15180,15180,15180,32
20250311,092900,102129700,15180,15180,15180,15180,1
20250311,092800,102114520,15190,15190,15190,15190,1000
20250311,092700,86924520,15160,15160,15160,15160,0
20250311,092600,86924520,15160,15190,15190,15160,25
20250311,092500,86545100,15160,15180,15180,15160,90
20250311,092400,85180500,15180,15180,15180,15180,0
20250311,092300,85180500,15180,15190,15190,15180,3
20250311,092200,85134950,15190,15190,15190,15190,301
20250311,092100,80562760,15190,15190,15190,15190,0
20250311,092000,80562760,15190,15190,15190,15190,0
20250311,091900,80562760,15190,15190,15190,15190,1
20250311,091800,80547570,15160,15160,15160,15160,0
20250311,091700,80547570,15160,15160,15160,15160,0
20250311,091600,80547570,15160,15160,15160,15160,0
20250311,091500,80547570,15160,15160,15160,15160,6
20250311,091400,80456610,15160,15160,15160,15160,0
20250311,091300,80456610,15160,15160,15160,15140,122
20250311,091200,78607130,15160,15160,15160,15160,1
20250311,091100,78591970,15130,15160,15160,15130,251
20250311,091000,74794310,15130,15140,15140,15130,357
20250311,090900,69392120,15190,15190,15190,15140,522
20250311,090800,61488600,15170,15170,15170,15170,4
20250311,090700,61427920,15190,15200,15200,15190,360
20250311,090600,55959220,15200,15190,15200,15190,4
20250311,090500,55898440,15200,15050,15200,15050,2113
20250311,090400,24012950,15090,15090,15090,15090,80
20250311,090300,22805750,15090,15030,15090,15030,16
20250311,090200,22565210,15090,15090,15090,15030,87
20250311,090100,21252840,15080,15050,15090,15000,591
20250311,090000,12386170,15090,15060,15090,15000,823
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201100 316104080 15170 15170 15170 15170 436
3 20250311 201000 316104080 15170 15170 15170 15170 0
4 20250311 200900 316104080 15170 15170 15170 15170 0
5 20250311 200800 316104080 15170 15170 15170 15170 0
6 20250311 200700 316104080 15170 15170 15170 15170 0
7 20250311 200600 316104080 15170 15170 15170 15170 0
8 20250311 200500 316104080 15170 15170 15170 15170 0
9 20250311 200400 316104080 15170 15170 15170 15170 0
10 20250311 200300 316104080 15170 15170 15170 15170 0
11 20250311 200200 316104080 15170 15170 15170 15170 0
12 20250311 200100 316104080 15170 15170 15170 15170 0
13 20250311 200000 316104080 15170 15170 15170 15170 0
14 20250311 195900 316104080 15170 15170 15170 15170 0
15 20250311 195800 316104080 15170 15170 15170 15170 0
16 20250311 195700 316104080 15170 15170 15170 15170 0
17 20250311 195600 316104080 15170 15170 15170 15170 0
18 20250311 195500 316104080 15170 15170 15170 15170 0
19 20250311 195400 316104080 15170 15170 15170 15170 0
20 20250311 195300 316104080 15170 15170 15170 15170 0
21 20250311 195200 316104080 15170 15170 15170 15170 0
22 20250311 195100 316104080 15170 15170 15170 15170 0
23 20250311 195000 316104080 15170 15170 15170 15170 0
24 20250311 194900 316104080 15170 15170 15170 15170 0
25 20250311 194800 316104080 15170 15170 15170 15170 0
26 20250311 194700 316104080 15170 15170 15170 15170 0
27 20250311 194600 316104080 15170 15170 15170 15170 0
28 20250311 194500 316104080 15170 15170 15170 15170 0
29 20250311 194400 316104080 15170 15170 15170 15170 0
30 20250311 194300 316104080 15170 15170 15170 15170 0
31 20250311 194200 316104080 15170 15170 15170 15170 0
32 20250311 194100 316104080 15170 15170 15170 15170 436
33 20250311 194000 316104080 15170 15170 15170 15170 0
34 20250311 193900 316104080 15170 15170 15170 15170 0
35 20250311 193800 316104080 15170 15170 15170 15170 0
36 20250311 193700 316104080 15170 15170 15170 15170 0
37 20250311 193600 316104080 15170 15170 15170 15170 0
38 20250311 193500 316104080 15170 15170 15170 15170 0
39 20250311 193400 316104080 15170 15170 15170 15170 0
40 20250311 193300 316104080 15170 15170 15170 15170 0
41 20250311 193200 316104080 15170 15170 15170 15170 0
42 20250311 193100 316104080 15170 15170 15170 15170 0
43 20250311 193000 316104080 15170 15170 15170 15170 0
44 20250311 192900 316104080 15170 15170 15170 15170 0
45 20250311 192800 316104080 15170 15170 15170 15170 0
46 20250311 192700 316104080 15170 15170 15170 15170 0
47 20250311 192600 316104080 15170 15170 15170 15170 0
48 20250311 192500 316104080 15170 15170 15170 15170 0
49 20250311 192400 316104080 15170 15170 15170 15170 0
50 20250311 192300 316104080 15170 15170 15170 15170 0
51 20250311 192200 316104080 15170 15170 15170 15170 0
52 20250311 192100 316104080 15170 15170 15170 15170 0
53 20250311 192000 316104080 15170 15170 15170 15170 0
54 20250311 191900 316104080 15170 15170 15170 15170 0
55 20250311 191800 316104080 15170 15170 15170 15170 0
56 20250311 191700 316104080 15170 15170 15170 15170 0
57 20250311 191600 316104080 15170 15170 15170 15170 0
58 20250311 191500 316104080 15170 15170 15170 15170 0
59 20250311 191400 316104080 15170 15170 15170 15170 0
60 20250311 191300 316104080 15170 15170 15170 15170 0
61 20250311 191200 316104080 15170 15170 15170 15170 0
62 20250311 191100 316104080 15170 15170 15170 15170 436
63 20250311 191000 316104080 15170 15170 15170 15170 0
64 20250311 190900 316104080 15170 15170 15170 15170 0
65 20250311 190800 316104080 15170 15170 15170 15170 0
66 20250311 190700 316104080 15170 15170 15170 15170 0
67 20250311 190600 316104080 15170 15170 15170 15170 0
68 20250311 190500 316104080 15170 15170 15170 15170 0
69 20250311 190400 316104080 15170 15170 15170 15170 0
70 20250311 190300 316104080 15170 15170 15170 15170 0
71 20250311 190200 316104080 15170 15170 15170 15170 0
72 20250311 190100 316104080 15170 15170 15170 15170 0
73 20250311 190000 316104080 15170 15170 15170 15170 0
74 20250311 185900 316104080 15170 15170 15170 15170 0
75 20250311 185800 316104080 15170 15170 15170 15170 0
76 20250311 185700 316104080 15170 15170 15170 15170 0
77 20250311 185600 316104080 15170 15170 15170 15170 0
78 20250311 185500 316104080 15170 15170 15170 15170 0
79 20250311 185400 316104080 15170 15170 15170 15170 0
80 20250311 185300 316104080 15170 15170 15170 15170 0
81 20250311 185200 316104080 15170 15170 15170 15170 0
82 20250311 185100 316104080 15170 15170 15170 15170 0
83 20250311 185000 316104080 15170 15170 15170 15170 0
84 20250311 184900 316104080 15170 15170 15170 15170 0
85 20250311 184800 316104080 15170 15170 15170 15170 0
86 20250311 184700 316104080 15170 15170 15170 15170 0
87 20250311 184600 316104080 15170 15170 15170 15170 0
88 20250311 184500 316104080 15170 15170 15170 15170 0
89 20250311 184400 316104080 15170 15170 15170 15170 0
90 20250311 184300 316104080 15170 15170 15170 15170 0
91 20250311 184200 316104080 15170 15170 15170 15170 0
92 20250311 184100 316104080 15170 15170 15170 15170 436
93 20250311 184000 316104080 15170 15170 15170 15170 0
94 20250311 183900 316104080 15170 15170 15170 15170 0
95 20250311 183800 316104080 15170 15170 15170 15170 0
96 20250311 183700 316104080 15170 15170 15170 15170 0
97 20250311 183600 316104080 15170 15170 15170 15170 0
98 20250311 183500 316104080 15170 15170 15170 15170 0
99 20250311 183400 316104080 15170 15170 15170 15170 0
100 20250311 183300 316104080 15170 15170 15170 15170 0
101 20250311 183200 316104080 15170 15170 15170 15170 0
102 20250311 183100 316104080 15170 15170 15170 15170 0
103 20250311 183000 316104080 15170 15170 15170 15170 0
104 20250311 182900 316104080 15170 15170 15170 15170 0
105 20250311 182800 316104080 15170 15170 15170 15170 0
106 20250311 182700 316104080 15170 15170 15170 15170 0
107 20250311 182600 316104080 15170 15170 15170 15170 0
108 20250311 182500 316104080 15170 15170 15170 15170 0
109 20250311 182400 316104080 15170 15170 15170 15170 0
110 20250311 182300 316104080 15170 15170 15170 15170 0
111 20250311 182200 316104080 15170 15170 15170 15170 0
112 20250311 182100 316104080 15170 15170 15170 15170 0
113 20250311 182000 316104080 15170 15170 15170 15170 0
114 20250311 181900 316104080 15170 15170 15170 15170 0
115 20250311 181800 316104080 15170 15170 15170 15170 0
116 20250311 181700 316104080 15170 15170 15170 15170 0
117 20250311 181600 316104080 15170 15170 15170 15170 0
118 20250311 181500 316104080 15170 15170 15170 15170 0
119 20250311 181400 316104080 15170 15170 15170 15170 0
120 20250311 181300 316104080 15170 15170 15170 15170 0
121 20250311 181200 316104080 15170 15170 15170 15170 0
122 20250311 181100 316104080 15170 15170 15170 15170 436
123 20250311 181000 316104080 15170 15170 15170 15170 0
124 20250311 180900 316104080 15170 15170 15170 15170 0
125 20250311 180800 316104080 15170 15170 15170 15170 0
126 20250311 180700 316104080 15170 15170 15170 15170 0
127 20250311 180600 316104080 15170 15170 15170 15170 0
128 20250311 180500 316104080 15170 15170 15170 15170 0
129 20250311 180400 316104080 15170 15170 15170 15170 0
130 20250311 180300 316104080 15170 15170 15170 15170 0
131 20250311 180200 316104080 15170 15170 15170 15170 0
132 20250311 180100 316104080 15170 15170 15170 15170 0
133 20250311 180000 316104080 15170 15170 15170 15170 0
134 20250311 175900 316104080 15170 15170 15170 15170 0
135 20250311 175800 316104080 15170 15170 15170 15170 0
136 20250311 175700 316104080 15170 15170 15170 15170 0
137 20250311 175600 316104080 15170 15170 15170 15170 0
138 20250311 175500 316104080 15170 15170 15170 15170 0
139 20250311 175400 316104080 15170 15170 15170 15170 0
140 20250311 175300 316104080 15170 15170 15170 15170 0
141 20250311 175200 316104080 15170 15170 15170 15170 0
142 20250311 175100 316104080 15170 15170 15170 15170 0
143 20250311 175000 316104080 15170 15170 15170 15170 0
144 20250311 174900 316104080 15170 15170 15170 15170 0
145 20250311 174800 316104080 15170 15170 15170 15170 0
146 20250311 174700 316104080 15170 15170 15170 15170 0
147 20250311 174600 316104080 15170 15170 15170 15170 0
148 20250311 174500 316104080 15170 15170 15170 15170 0
149 20250311 174400 316104080 15170 15170 15170 15170 0
150 20250311 174300 316104080 15170 15170 15170 15170 0
151 20250311 174200 316104080 15170 15170 15170 15170 0
152 20250311 174100 316104080 15170 15170 15170 15170 436
153 20250311 174000 316104080 15170 15170 15170 15170 0
154 20250311 173900 316104080 15170 15170 15170 15170 0
155 20250311 173800 316104080 15170 15170 15170 15170 0
156 20250311 173700 316104080 15170 15170 15170 15170 0
157 20250311 173600 316104080 15170 15170 15170 15170 0
158 20250311 173500 316104080 15170 15170 15170 15170 0
159 20250311 173400 316104080 15170 15170 15170 15170 0
160 20250311 173300 316104080 15170 15170 15170 15170 0
161 20250311 173200 316104080 15170 15170 15170 15170 0
162 20250311 173100 316104080 15170 15170 15170 15170 0
163 20250311 173000 316104080 15170 15170 15170 15170 0
164 20250311 172900 316104080 15170 15170 15170 15170 0
165 20250311 172800 316104080 15170 15170 15170 15170 0
166 20250311 172700 316104080 15170 15170 15170 15170 0
167 20250311 172600 316104080 15170 15170 15170 15170 0
168 20250311 172500 316104080 15170 15170 15170 15170 0
169 20250311 172400 316104080 15170 15170 15170 15170 0
170 20250311 172300 316104080 15170 15170 15170 15170 0
171 20250311 172200 316104080 15170 15170 15170 15170 0
172 20250311 172100 316104080 15170 15170 15170 15170 0
173 20250311 172000 316104080 15170 15170 15170 15170 0
174 20250311 171900 316104080 15170 15170 15170 15170 0
175 20250311 171800 316104080 15170 15170 15170 15170 0
176 20250311 171700 316104080 15170 15170 15170 15170 0
177 20250311 171600 316104080 15170 15170 15170 15170 0
178 20250311 171500 316104080 15170 15170 15170 15170 0
179 20250311 171400 316104080 15170 15170 15170 15170 0
180 20250311 171300 316104080 15170 15170 15170 15170 0
181 20250311 171200 316104080 15170 15170 15170 15170 0
182 20250311 171100 316104080 15170 15170 15170 15170 436
183 20250311 171000 316104080 15170 15170 15170 15170 0
184 20250311 170900 316104080 15170 15170 15170 15170 0
185 20250311 170800 316104080 15170 15170 15170 15170 0
186 20250311 170700 316104080 15170 15170 15170 15170 0
187 20250311 170600 316104080 15170 15170 15170 15170 0
188 20250311 170500 316104080 15170 15170 15170 15170 0
189 20250311 170400 316104080 15170 15170 15170 15170 0
190 20250311 170300 316104080 15170 15170 15170 15170 0
191 20250311 170200 316104080 15170 15170 15170 15170 0
192 20250311 170100 316104080 15170 15170 15170 15170 0
193 20250311 170000 316104080 15170 15170 15170 15170 0
194 20250311 165900 316104080 15170 15170 15170 15170 0
195 20250311 165800 316104080 15170 15170 15170 15170 0
196 20250311 165700 316104080 15170 15170 15170 15170 0
197 20250311 165600 316104080 15170 15170 15170 15170 0
198 20250311 165500 316104080 15170 15170 15170 15170 0
199 20250311 165400 316104080 15170 15170 15170 15170 0
200 20250311 165300 316104080 15170 15170 15170 15170 0
201 20250311 165200 316104080 15170 15170 15170 15170 0
202 20250311 165100 316104080 15170 15170 15170 15170 0
203 20250311 165000 316104080 15170 15170 15170 15170 0
204 20250311 164900 316104080 15170 15170 15170 15170 0
205 20250311 164800 316104080 15170 15170 15170 15170 0
206 20250311 164700 316104080 15170 15170 15170 15170 0
207 20250311 164600 316104080 15170 15170 15170 15170 0
208 20250311 164500 316104080 15170 15170 15170 15170 0
209 20250311 164400 316104080 15170 15170 15170 15170 0
210 20250311 164300 316104080 15170 15170 15170 15170 0
211 20250311 164200 316104080 15170 15170 15170 15170 0
212 20250311 164100 316104080 15170 15170 15170 15170 436
213 20250311 164000 316104080 15170 15170 15170 15170 0
214 20250311 163900 316104080 15170 15170 15170 15170 0
215 20250311 163800 316104080 15170 15170 15170 15170 0
216 20250311 163700 316104080 15170 15170 15170 15170 0
217 20250311 163600 316104080 15170 15170 15170 15170 0
218 20250311 163500 316104080 15170 15170 15170 15170 0
219 20250311 163400 316104080 15170 15170 15170 15170 0
220 20250311 163300 316104080 15170 15170 15170 15170 0
221 20250311 163200 316104080 15170 15170 15170 15170 0
222 20250311 163100 316104080 15170 15170 15170 15170 0
223 20250311 163000 316104080 15170 15170 15170 15170 0
224 20250311 162900 316104080 15170 15170 15170 15170 0
225 20250311 162800 316104080 15170 15170 15170 15170 0
226 20250311 162700 316104080 15170 15170 15170 15170 0
227 20250311 162600 316104080 15170 15170 15170 15170 0
228 20250311 162500 316104080 15170 15170 15170 15170 0
229 20250311 162400 316104080 15170 15170 15170 15170 0
230 20250311 162300 316104080 15170 15170 15170 15170 0
231 20250311 162200 316104080 15170 15170 15170 15170 0
232 20250311 162100 316104080 15170 15170 15170 15170 0
233 20250311 162000 316104080 15170 15170 15170 15170 0
234 20250311 161900 316104080 15170 15170 15170 15170 0
235 20250311 161800 316104080 15170 15170 15170 15170 0
236 20250311 161700 316104080 15170 15170 15170 15170 0
237 20250311 161600 316104080 15170 15170 15170 15170 0
238 20250311 161500 316104080 15170 15170 15170 15170 0
239 20250311 161400 316104080 15170 15170 15170 15170 0
240 20250311 161300 316104080 15170 15170 15170 15170 0
241 20250311 161200 316104080 15170 15170 15170 15170 0
242 20250311 161100 316104080 15170 15170 15170 15170 436
243 20250311 161000 316104080 15170 15170 15170 15170 0
244 20250311 160900 316104080 15170 15170 15170 15170 0
245 20250311 160800 316104080 15170 15170 15170 15170 0
246 20250311 160700 316104080 15170 15170 15170 15170 0
247 20250311 160600 316104080 15170 15170 15170 15170 0
248 20250311 160500 316104080 15170 15170 15170 15170 0
249 20250311 160400 316104080 15170 15170 15170 15170 0
250 20250311 160300 316104080 15170 15170 15170 15170 0
251 20250311 160200 316104080 15170 15170 15170 15170 0
252 20250311 160100 316104080 15170 15170 15170 15170 0
253 20250311 160000 316104080 15170 15170 15170 15170 0
254 20250311 155900 316104080 15170 15170 15170 15170 0
255 20250311 155800 316104080 15170 15170 15170 15170 0
256 20250311 155700 316104080 15170 15170 15170 15170 0
257 20250311 155600 316104080 15170 15170 15170 15170 0
258 20250311 155500 316104080 15170 15170 15170 15170 0
259 20250311 155400 316104080 15170 15170 15170 15170 0
260 20250311 155300 316104080 15170 15170 15170 15170 0
261 20250311 155200 316104080 15170 15170 15170 15170 0
262 20250311 155100 316104080 15170 15170 15170 15170 0
263 20250311 155000 316104080 15170 15170 15170 15170 0
264 20250311 154900 316104080 15170 15170 15170 15170 0
265 20250311 154800 316104080 15170 15170 15170 15170 0
266 20250311 154700 316104080 15170 15170 15170 15170 0
267 20250311 154600 316104080 15170 15170 15170 15170 0
268 20250311 154500 316104080 15170 15170 15170 15170 0
269 20250311 154400 316104080 15170 15170 15170 15170 0
270 20250311 154300 316104080 15170 15170 15170 15170 0
271 20250311 154200 316104080 15170 15170 15170 15170 0
272 20250311 154100 316104080 15170 15170 15170 15170 436
273 20250311 154000 316104080 15170 15170 15170 15170 0
274 20250311 153900 316104080 15170 15170 15170 15170 0
275 20250311 153800 316104080 15170 15170 15170 15170 0
276 20250311 153700 316104080 15170 15170 15170 15170 0
277 20250311 153600 316104080 15170 15170 15170 15170 0
278 20250311 153500 316104080 15170 15170 15170 15170 0
279 20250311 153400 316104080 15170 15170 15170 15170 0
280 20250311 153300 316104080 15170 15170 15170 15170 0
281 20250311 153200 316104080 15170 15170 15170 15170 0
282 20250311 153100 316104080 15170 15170 15170 15170 0
283 20250311 153000 316104080 15170 15170 15170 15170 436
284 20250311 152900 309489960 15140 15140 15140 15140 0
285 20250311 152800 309489960 15140 15140 15140 15140 0
286 20250311 152700 309489960 15140 15140 15140 15140 0
287 20250311 152600 309489960 15140 15140 15140 15140 0
288 20250311 152500 309489960 15140 15140 15140 15140 0
289 20250311 152400 309489960 15140 15140 15140 15140 0
290 20250311 152300 309489960 15140 15140 15140 15140 0
291 20250311 152200 309489960 15140 15140 15140 15140 0
292 20250311 152100 309489960 15140 15140 15140 15140 0
293 20250311 152000 309489960 15140 15140 15140 15140 0
294 20250311 151900 309489960 15140 15140 15140 15140 21
295 20250311 151800 309172020 15140 15140 15140 15140 10
296 20250311 151700 309020620 15160 15160 15160 15160 71
297 20250311 151600 307944260 15160 15160 15160 15160 1
298 20250311 151500 307929100 15160 15160 15170 15130 163
299 20250311 151400 305459740 15170 15170 15170 15170 0
300 20250311 151300 305459740 15170 15170 15170 15170 0
301 20250311 151200 305459740 15170 15170 15170 15170 0
302 20250311 151100 305459740 15170 15170 15170 15170 0
303 20250311 151000 305459740 15170 15170 15170 15170 0
304 20250311 150900 305459740 15170 15170 15170 15170 0
305 20250311 150800 305459740 15170 15170 15170 15170 0
306 20250311 150700 305459740 15170 15170 15170 15170 0
307 20250311 150600 305459740 15170 15170 15170 15170 0
308 20250311 150500 305459740 15170 15170 15170 15170 0
309 20250311 150400 305459740 15170 15170 15170 15170 0
310 20250311 150300 305459740 15170 15170 15170 15170 0
311 20250311 150200 305459740 15170 15170 15170 15170 0
312 20250311 150100 305459740 15170 15170 15170 15170 0
313 20250311 150000 305459740 15170 15140 15170 15130 203
314 20250311 145900 302388200 15140 15140 15140 15140 0
315 20250311 145800 302388200 15140 15140 15140 15140 0
316 20250311 145700 302388200 15140 15150 15150 15140 303
317 20250311 145600 297799680 15180 15170 15180 15170 8
318 20250311 145500 297678310 15170 15170 15170 15170 0
319 20250311 145400 297678310 15170 15170 15170 15170 0
320 20250311 145300 297678310 15170 15170 15170 15170 0
321 20250311 145200 297678310 15170 15170 15170 15170 0
322 20250311 145100 297678310 15170 15170 15170 15170 3
323 20250311 145000 297632800 15170 15170 15170 15170 1
324 20250311 144900 297617630 15180 15180 15180 15180 0
325 20250311 144800 297617630 15180 15180 15180 15180 0
326 20250311 144700 297617630 15180 15180 15180 15180 0
327 20250311 144600 297617630 15180 15180 15180 15180 10
328 20250311 144500 297465830 15160 15160 15160 15160 0
329 20250311 144400 297465830 15160 15160 15160 15160 0
330 20250311 144300 297465830 15160 15160 15160 15160 4
331 20250311 144200 297405190 15160 15160 15160 15160 5
332 20250311 144100 297329390 15160 15160 15160 15160 0
333 20250311 144000 297329390 15160 15160 15160 15160 2
334 20250311 143900 297299070 15160 15160 15160 15160 0
335 20250311 143800 297299070 15160 15160 15160 15160 0
336 20250311 143700 297299070 15160 15160 15160 15160 0
337 20250311 143600 297299070 15160 15160 15160 15160 0
338 20250311 143500 297299070 15160 15160 15160 15160 0
339 20250311 143400 297299070 15160 15160 15160 15160 0
340 20250311 143300 297299070 15160 15160 15160 15160 0
341 20250311 143200 297299070 15160 15160 15160 15160 0
342 20250311 143100 297299070 15160 15170 15170 15160 5
343 20250311 143000 297223230 15170 15170 15170 15170 1
344 20250311 142900 297208060 15180 15180 15180 15180 0
345 20250311 142800 297208060 15180 15180 15180 15180 0
346 20250311 142700 297208060 15180 15180 15180 15180 0
347 20250311 142600 297208060 15180 15180 15180 15180 0
348 20250311 142500 297208060 15180 15180 15180 15180 1
349 20250311 142400 297192880 15180 15180 15180 15180 1
350 20250311 142300 297177700 15140 15140 15140 15140 0
351 20250311 142200 297177700 15140 15140 15140 15140 7
352 20250311 142100 297071720 15140 15160 15160 15140 16
353 20250311 142000 296829440 15170 15170 15170 15170 0
354 20250311 141900 296829440 15170 15170 15170 15170 1
355 20250311 141800 296814270 15170 15170 15170 15170 2
356 20250311 141700 296783930 15180 15180 15180 15180 0
357 20250311 141600 296783930 15180 15180 15180 15180 0
358 20250311 141500 296783930 15180 15180 15180 15180 1
359 20250311 141400 296768750 15150 15170 15170 15145 600
360 20250311 141300 287676910 15170 15170 15170 15170 0
361 20250311 141200 287676910 15170 15170 15170 15170 0
362 20250311 141100 287676910 15170 15170 15170 15170 0
363 20250311 141000 287676910 15170 15170 15170 15170 0
364 20250311 140900 287676910 15170 15170 15170 15170 0
365 20250311 140800 287676910 15170 15170 15170 15170 0
366 20250311 140700 287676910 15170 15170 15170 15170 0
367 20250311 140600 287676910 15170 15170 15170 15170 0
368 20250311 140500 287676910 15170 15170 15170 15170 1
369 20250311 140400 287661740 15180 15180 15180 15180 0
370 20250311 140300 287661740 15180 15180 15180 15180 0
371 20250311 140200 287661740 15180 15180 15180 15180 0
372 20250311 140100 287661740 15180 15180 15180 15180 0
373 20250311 140000 287661740 15180 15180 15180 15180 3
374 20250311 135900 287616200 15180 15180 15180 15180 1
375 20250311 135800 287601020 15180 15180 15180 15180 1
376 20250311 135700 287585840 15180 15180 15180 15180 0
377 20250311 135600 287585840 15180 15180 15180 15180 0
378 20250311 135500 287585840 15180 15180 15180 15180 9
379 20250311 135400 287449220 15170 15170 15170 15170 0
380 20250311 135300 287449220 15170 15170 15170 15170 0
381 20250311 135200 287449220 15170 15170 15170 15170 0
382 20250311 135100 287449220 15170 15170 15170 15170 0
383 20250311 135000 287449220 15170 15170 15170 15170 141
384 20250311 134900 285310250 15170 15170 15170 15170 0
385 20250311 134800 285310250 15170 15170 15170 15170 0
386 20250311 134700 285310250 15170 15170 15170 15170 20
387 20250311 134600 285006850 15170 15170 15170 15170 0
388 20250311 134500 285006850 15170 15170 15170 15170 0
389 20250311 134400 285006850 15170 15170 15170 15170 0
390 20250311 134300 285006850 15170 15170 15170 15170 2
391 20250311 134200 284976510 15160 15160 15160 15160 0
392 20250311 134100 284976510 15160 15160 15160 15160 0
393 20250311 134000 284976510 15160 15160 15160 15160 0
394 20250311 133900 284976510 15160 15160 15160 15160 48
395 20250311 133800 284248830 15160 15160 15160 15160 0
396 20250311 133700 284248830 15160 15160 15160 15160 0
397 20250311 133600 284248830 15160 15150 15160 15150 77
398 20250311 133500 283082250 15160 15160 15160 15160 0
399 20250311 133400 283082250 15160 15160 15160 15160 0
400 20250311 133300 283082250 15160 15160 15160 15160 0
401 20250311 133200 283082250 15160 15160 15160 15160 0
402 20250311 133100 283082250 15160 15160 15160 15160 5
403 20250311 133000 283006450 15150 15150 15150 15150 0
404 20250311 132900 283006450 15150 15150 15150 15150 0
405 20250311 132800 283006450 15150 15150 15150 15150 51
406 20250311 132700 282233800 15150 15150 15150 15150 249
407 20250311 132600 278461450 15150 15150 15150 15150 0
408 20250311 132500 278461450 15150 15150 15150 15150 0
409 20250311 132400 278461450 15150 15150 15150 15150 0
410 20250311 132300 278461450 15150 15150 15150 15150 10
411 20250311 132200 278309950 15150 15150 15150 15150 0
412 20250311 132100 278309950 15150 15150 15150 15150 85
413 20250311 132000 277022200 15150 15150 15150 15150 1
414 20250311 131900 277007050 15150 15150 15150 15150 1
415 20250311 131800 276991900 15150 15150 15150 15150 0
416 20250311 131700 276991900 15150 15150 15150 15150 0
417 20250311 131600 276991900 15150 15150 15150 15150 0
418 20250311 131500 276991900 15150 15150 15150 15150 0
419 20250311 131400 276991900 15150 15150 15150 15150 0
420 20250311 131300 276991900 15150 15150 15150 15150 0
421 20250311 131200 276991900 15150 15150 15150 15150 0
422 20250311 131100 276991900 15150 15150 15150 15150 0
423 20250311 131000 276991900 15150 15150 15150 15150 0
424 20250311 130900 276991900 15150 15150 15150 15150 0
425 20250311 130800 276991900 15150 15150 15150 15150 0
426 20250311 130700 276991900 15150 15150 15150 15150 0
427 20250311 130600 276991900 15150 15150 15150 15150 2
428 20250311 130500 276961600 15150 15150 15150 15150 0
429 20250311 130400 276961600 15150 15150 15150 15150 0
430 20250311 130300 276961600 15150 15150 15150 15150 5
431 20250311 130200 276885850 15150 15150 15150 15150 7
432 20250311 130100 276779800 15150 15150 15150 15150 0
433 20250311 130000 276779800 15150 15140 15150 15140 2
434 20250311 125900 276749510 15140 15140 15140 15140 0
435 20250311 125800 276749510 15140 15140 15140 15140 0
436 20250311 125700 276749510 15140 15140 15140 15140 0
437 20250311 125600 276749510 15140 15140 15140 15140 0
438 20250311 125500 276749510 15140 15140 15140 15140 0
439 20250311 125400 276749510 15140 15140 15140 15140 0
440 20250311 125300 276749510 15140 15140 15140 15140 0
441 20250311 125200 276749510 15140 15140 15140 15140 0
442 20250311 125100 276749510 15140 15140 15140 15140 0
443 20250311 125000 276749510 15140 15140 15140 15140 8
444 20250311 124900 276628390 15140 15140 15140 15140 0
445 20250311 124800 276628390 15140 15140 15140 15140 100
446 20250311 124700 275114390 15140 15140 15140 15140 2
447 20250311 124600 275084110 15140 15140 15140 15140 0
448 20250311 124500 275084110 15140 15140 15140 15140 0
449 20250311 124400 275084110 15140 15140 15140 15140 0
450 20250311 124300 275084110 15140 15140 15140 15140 0
451 20250311 124200 275084110 15140 15140 15140 15140 0
452 20250311 124100 275084110 15140 15130 15140 15130 106
453 20250311 124000 273479470 15130 15130 15130 15130 0
454 20250311 123900 273479470 15130 15130 15130 15130 0
455 20250311 123800 273479470 15130 15150 15150 15130 50
456 20250311 123700 272722570 15130 15130 15130 15130 0
457 20250311 123600 272722570 15130 15130 15130 15130 0
458 20250311 123500 272722570 15130 15130 15130 15130 2
459 20250311 123400 272692310 15150 15150 15150 15150 0
460 20250311 123300 272692310 15150 15150 15150 15150 0
461 20250311 123200 272692310 15150 15150 15150 15150 0
462 20250311 123100 272692310 15150 15150 15150 15150 0
463 20250311 123000 272692310 15150 15150 15150 15150 0
464 20250311 122900 272692310 15150 15120 15150 15120 71
465 20250311 122800 271618760 15160 15160 15160 15160 0
466 20250311 122700 271618760 15160 15160 15160 15160 0
467 20250311 122600 271618760 15160 15160 15160 15160 0
468 20250311 122500 271618760 15160 15160 15160 15160 0
469 20250311 122400 271618760 15160 15160 15160 15160 10
470 20250311 122300 271467160 15120 15120 15120 15120 0
471 20250311 122200 271467160 15120 15160 15160 15120 75
472 20250311 122100 270332960 15160 15160 15160 15160 0
473 20250311 122000 270332960 15160 15160 15160 15160 0
474 20250311 121900 270332960 15160 15160 15160 15160 0
475 20250311 121800 270332960 15160 15160 15160 15160 0
476 20250311 121700 270332960 15160 15160 15160 15160 0
477 20250311 121600 270332960 15160 15160 15160 15160 0
478 20250311 121500 270332960 15160 15160 15160 15160 0
479 20250311 121400 270332960 15160 15160 15160 15160 0
480 20250311 121300 270332960 15160 15160 15160 15160 0
481 20250311 121200 270332960 15160 15160 15160 15160 0
482 20250311 121100 270332960 15160 15160 15160 15160 0
483 20250311 121000 270332960 15160 15160 15160 15160 0
484 20250311 120900 270332960 15160 15160 15160 15160 0
485 20250311 120800 270332960 15160 15140 15160 15140 197
486 20250311 120700 267347720 15140 15140 15140 15140 0
487 20250311 120600 267347720 15140 15140 15140 15140 0
488 20250311 120500 267347720 15140 15100 15140 15100 16
489 20250311 120400 267105720 15150 15150 15150 15150 1
490 20250311 120300 267090570 15100 15125 15125 15100 5
491 20250311 120200 267015020 15125 15125 15125 15125 0
492 20250311 120100 267015020 15125 15125 15125 15125 0
493 20250311 120000 267015020 15125 15125 15125 15125 0
494 20250311 115900 267015020 15125 15125 15125 15125 1
495 20250311 115800 266999895 15090 15090 15090 15090 0
496 20250311 115700 266999895 15090 15090 15090 15090 0
497 20250311 115600 266999895 15090 15090 15090 15090 0
498 20250311 115500 266999895 15090 15090 15090 15090 0
499 20250311 115400 266999895 15090 15090 15090 15090 0
500 20250311 115300 266999895 15090 15090 15090 15090 0
501 20250311 115200 266999895 15090 15090 15090 15090 0
502 20250311 115100 266999895 15090 15090 15090 15090 0
503 20250311 115000 266999895 15090 15090 15090 15090 0
504 20250311 114900 266999895 15090 15090 15090 15090 0
505 20250311 114800 266999895 15090 15090 15090 15090 0
506 20250311 114700 266999895 15090 15090 15090 15090 0
507 20250311 114600 266999895 15090 15090 15090 15090 0
508 20250311 114500 266999895 15090 15090 15090 15090 0
509 20250311 114400 266999895 15090 15090 15090 15090 0
510 20250311 114300 266999895 15090 15090 15090 15090 0
511 20250311 114200 266999895 15090 15090 15090 15090 0
512 20250311 114100 266999895 15090 15090 15090 15090 0
513 20250311 114000 266999895 15090 15090 15090 15090 0
514 20250311 113900 266999895 15090 15090 15090 15090 0
515 20250311 113800 266999895 15090 15090 15090 15090 0
516 20250311 113700 266999895 15090 15090 15090 15090 0
517 20250311 113600 266999895 15090 15150 15150 15090 21
518 20250311 113500 266681805 15150 15140 15150 15140 2
519 20250311 113400 266651515 15070 15070 15070 15070 0
520 20250311 113300 266651515 15070 15070 15070 15070 0
521 20250311 113200 266651515 15070 15070 15070 15070 0
522 20250311 113100 266651515 15070 15070 15070 15070 0
523 20250311 113000 266651515 15070 15070 15070 15070 0
524 20250311 112900 266651515 15070 15090 15090 15070 60
525 20250311 112800 265747005 15150 15150 15150 15150 0
526 20250311 112700 265747005 15150 15150 15150 15150 5
527 20250311 112600 265671255 15150 15150 15150 15150 0
528 20250311 112500 265671255 15150 15150 15150 15150 0
529 20250311 112400 265671255 15150 15150 15150 15150 0
530 20250311 112300 265671255 15150 15150 15150 15150 0
531 20250311 112200 265671255 15150 15150 15150 15150 1
532 20250311 112100 265656105 15070 15070 15070 15070 0
533 20250311 112000 265656105 15070 15070 15070 15070 0
534 20250311 111900 265656105 15070 15070 15070 15070 0
535 20250311 111800 265656105 15070 15070 15070 15070 0
536 20250311 111700 265656105 15070 15070 15070 15070 0
537 20250311 111600 265656105 15070 15070 15070 15070 1
538 20250311 111500 265641035 15070 15150 15150 15070 26
539 20250311 111400 265248955 15120 15120 15120 15120 0
540 20250311 111300 265248955 15120 15120 15120 15120 103
541 20250311 111200 263691595 15150 15130 15150 15130 53
542 20250311 111100 262889045 15120 15120 15120 15120 0
543 20250311 111000 262889045 15120 15120 15120 15120 0
544 20250311 110900 262889045 15120 15120 15120 15120 0
545 20250311 110800 262889045 15120 15120 15120 15120 0
546 20250311 110700 262889045 15120 15120 15120 15120 1
547 20250311 110600 262873925 15130 15140 15140 15120 3
548 20250311 110500 262828535 15100 15100 15100 15100 2
549 20250311 110400 262798335 15070 15070 15070 15070 0
550 20250311 110300 262798335 15070 15070 15070 15070 0
551 20250311 110200 262798335 15070 15070 15070 15070 17
552 20250311 110100 262542145 15060 15060 15060 15060 303
553 20250311 110000 257978965 15060 15090 15090 15060 135
554 20250311 105900 255942865 15150 15150 15150 15150 5
555 20250311 105800 255867115 15150 15150 15150 15150 24
556 20250311 105700 255503515 15130 15100 15130 15100 148
557 20250311 105600 253265145 15070 15070 15070 15070 0
558 20250311 105500 253265145 15070 15085 15085 15070 170
559 20250311 105400 250703200 15120 15120 15120 15120 0
560 20250311 105300 250703200 15120 15120 15120 15120 1
561 20250311 105200 250688080 15060 15060 15060 15060 0
562 20250311 105100 250688080 15060 15060 15060 15060 0
563 20250311 105000 250688080 15060 15060 15060 15060 0
564 20250311 104900 250688080 15060 15060 15060 15060 1000
565 20250311 104800 235628080 15130 15130 15130 15130 0
566 20250311 104700 235628080 15130 15130 15130 15130 2
567 20250311 104600 235597820 15130 15130 15130 15130 0
568 20250311 104500 235597820 15130 15130 15130 15130 0
569 20250311 104400 235597820 15130 15130 15130 15130 0
570 20250311 104300 235597820 15130 15130 15130 15130 0
571 20250311 104200 235597820 15130 15130 15130 15130 0
572 20250311 104100 235597820 15130 15130 15130 15130 0
573 20250311 104000 235597820 15130 15130 15130 15130 2
574 20250311 103900 235567560 15130 15130 15130 15130 14
575 20250311 103800 235355740 15130 15130 15130 15130 1
576 20250311 103700 235340610 15040 15040 15040 15040 0
577 20250311 103600 235340610 15040 15130 15130 15040 515
578 20250311 103500 227590170 15060 15110 15110 15060 202
579 20250311 103400 224547950 15130 15130 15130 15130 0
580 20250311 103300 224547950 15130 15130 15130 15130 10
581 20250311 103200 224396650 15130 15130 15130 15130 1
582 20250311 103100 224381520 15130 15130 15130 15130 1
583 20250311 103000 224366390 15130 15070 15130 15070 173
584 20250311 102900 221757340 15070 15080 15080 15070 1008
585 20250311 102800 206566770 15070 15070 15070 15070 1
586 20250311 102700 206551700 15070 15070 15070 15070 7
587 20250311 102600 206446210 15060 15070 15070 15060 20
588 20250311 102500 206144820 15070 15070 15070 15070 1
589 20250311 102400 206129750 15070 15070 15070 15070 1
590 20250311 102300 206114680 15070 15070 15070 15070 10
591 20250311 102200 205963980 15070 15080 15080 15050 816
592 20250311 102100 193679050 15080 15110 15110 15070 1026
593 20250311 102000 178210060 15110 15100 15120 15100 8
594 20250311 101900 178089190 15120 15100 15120 15100 6
595 20250311 101800 177998540 15110 15100 15130 15100 6
596 20250311 101700 177907890 15120 15100 15120 15100 16
597 20250311 101600 177666250 15100 15100 15110 15100 12
598 20250311 101500 177485040 15120 15120 15120 15120 0
599 20250311 101400 177485040 15120 15090 15120 15090 2
600 20250311 101300 177454830 15090 15120 15120 15090 396
601 20250311 101200 171474610 15120 15120 15120 15120 0
602 20250311 101100 171474610 15120 15120 15120 15120 0
603 20250311 101000 171474610 15120 15120 15120 15120 2
604 20250311 100900 171444370 15120 15130 15130 15120 40
605 20250311 100800 170839370 15140 15140 15140 15140 1
606 20250311 100700 170824230 15130 15130 15130 15130 19
607 20250311 100600 170536760 15140 15140 15140 15140 0
608 20250311 100500 170536760 15140 15130 15140 15100 9
609 20250311 100400 170400640 15100 15110 15110 15100 264
610 20250311 100300 166414100 15110 15110 15110 15110 1
611 20250311 100200 166398990 15150 15150 15150 15150 0
612 20250311 100100 166398990 15150 15150 15150 15150 0
613 20250311 100000 166398990 15150 15150 15150 15100 84
614 20250311 095900 165130460 15110 15150 15150 15110 25
615 20250311 095800 164751790 15110 15110 15110 15110 0
616 20250311 095700 164751790 15110 15110 15110 15110 0
617 20250311 095600 164751790 15110 15140 15140 15110 608
618 20250311 095500 155562820 15150 15140 15150 15140 64
619 20250311 095400 154593620 15160 15160 15160 15160 0
620 20250311 095300 154593620 15160 15140 15160 15140 40
621 20250311 095200 153987240 15160 15170 15170 15140 4
622 20250311 095100 153926600 15140 15170 15170 15140 2
623 20250311 095000 153896290 15140 15140 15170 15130 29
624 20250311 094900 153457210 15170 15170 15170 15170 2
625 20250311 094800 153426870 15170 15170 15170 15170 1
626 20250311 094700 153411700 15140 15140 15140 15140 1
627 20250311 094600 153396560 15170 15170 15170 15170 2
628 20250311 094500 153366220 15170 15170 15170 15170 12
629 20250311 094400 153184180 15170 15140 15170 15140 15
630 20250311 094300 152956710 15140 15140 15140 15140 0
631 20250311 094200 152956710 15140 15140 15140 15140 1
632 20250311 094100 152941570 15130 15120 15130 15120 203
633 20250311 094000 149870190 15130 15160 15160 15130 1820
634 20250311 093900 122325380 15160 15160 15160 15160 0
635 20250311 093800 122325380 15160 15160 15160 15160 24
636 20250311 093700 121961540 15160 15160 15160 15160 1
637 20250311 093600 121946380 15170 15180 15180 15170 1054
638 20250311 093500 105956660 15190 15190 15190 15190 150
639 20250311 093400 103678160 15190 15180 15190 15180 63
640 20250311 093300 102721790 15190 15190 15190 15190 2
641 20250311 093200 102691410 15190 15190 15190 15190 5
642 20250311 093100 102615460 15180 15180 15180 15180 0
643 20250311 093000 102615460 15180 15180 15180 15180 32
644 20250311 092900 102129700 15180 15180 15180 15180 1
645 20250311 092800 102114520 15190 15190 15190 15190 1000
646 20250311 092700 86924520 15160 15160 15160 15160 0
647 20250311 092600 86924520 15160 15190 15190 15160 25
648 20250311 092500 86545100 15160 15180 15180 15160 90
649 20250311 092400 85180500 15180 15180 15180 15180 0
650 20250311 092300 85180500 15180 15190 15190 15180 3
651 20250311 092200 85134950 15190 15190 15190 15190 301
652 20250311 092100 80562760 15190 15190 15190 15190 0
653 20250311 092000 80562760 15190 15190 15190 15190 0
654 20250311 091900 80562760 15190 15190 15190 15190 1
655 20250311 091800 80547570 15160 15160 15160 15160 0
656 20250311 091700 80547570 15160 15160 15160 15160 0
657 20250311 091600 80547570 15160 15160 15160 15160 0
658 20250311 091500 80547570 15160 15160 15160 15160 6
659 20250311 091400 80456610 15160 15160 15160 15160 0
660 20250311 091300 80456610 15160 15160 15160 15140 122
661 20250311 091200 78607130 15160 15160 15160 15160 1
662 20250311 091100 78591970 15130 15160 15160 15130 251
663 20250311 091000 74794310 15130 15140 15140 15130 357
664 20250311 090900 69392120 15190 15190 15190 15140 522
665 20250311 090800 61488600 15170 15170 15170 15170 4
666 20250311 090700 61427920 15190 15200 15200 15190 360
667 20250311 090600 55959220 15200 15190 15200 15190 4
668 20250311 090500 55898440 15200 15050 15200 15050 2113
669 20250311 090400 24012950 15090 15090 15090 15090 80
670 20250311 090300 22805750 15090 15030 15090 15030 16
671 20250311 090200 22565210 15090 15090 15090 15030 87
672 20250311 090100 21252840 15080 15050 15090 15000 591
673 20250311 090000 12386170 15090 15060 15090 15000 823