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

693
140670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203100,2707564695,15150,15150,15150,15150,2381
20250311,203000,2707564695,15150,15150,15150,15150,0
20250311,202900,2707564695,15150,15150,15150,15150,0
20250311,202800,2707564695,15150,15150,15150,15150,0
20250311,202700,2707564695,15150,15150,15150,15150,0
20250311,202600,2707564695,15150,15150,15150,15150,0
20250311,202500,2707564695,15150,15150,15150,15150,0
20250311,202400,2707564695,15150,15150,15150,15150,0
20250311,202300,2707564695,15150,15150,15150,15150,0
20250311,202200,2707564695,15150,15150,15150,15150,0
20250311,202100,2707564695,15150,15150,15150,15150,0
20250311,202000,2707564695,15150,15150,15150,15150,0
20250311,201900,2707564695,15150,15150,15150,15150,0
20250311,201800,2707564695,15150,15150,15150,15150,0
20250311,201700,2707564695,15150,15150,15150,15150,0
20250311,201600,2707564695,15150,15150,15150,15150,0
20250311,201500,2707564695,15150,15150,15150,15150,0
20250311,201400,2707564695,15150,15150,15150,15150,0
20250311,201300,2707564695,15150,15150,15150,15150,0
20250311,201200,2707564695,15150,15150,15150,15150,0
20250311,201100,2707564695,15150,15150,15150,15150,0
20250311,201000,2707564695,15150,15150,15150,15150,0
20250311,200900,2707564695,15150,15150,15150,15150,0
20250311,200800,2707564695,15150,15150,15150,15150,0
20250311,200700,2707564695,15150,15150,15150,15150,0
20250311,200600,2707564695,15150,15150,15150,15150,0
20250311,200500,2707564695,15150,15150,15150,15150,0
20250311,200400,2707564695,15150,15150,15150,15150,0
20250311,200300,2707564695,15150,15150,15150,15150,0
20250311,200200,2707564695,15150,15150,15150,15150,0
20250311,200100,2707564695,15150,15150,15150,15150,2381
20250311,200000,2707564695,15150,15150,15150,15150,0
20250311,195900,2707564695,15150,15150,15150,15150,0
20250311,195800,2707564695,15150,15150,15150,15150,0
20250311,195700,2707564695,15150,15150,15150,15150,0
20250311,195600,2707564695,15150,15150,15150,15150,0
20250311,195500,2707564695,15150,15150,15150,15150,0
20250311,195400,2707564695,15150,15150,15150,15150,0
20250311,195300,2707564695,15150,15150,15150,15150,0
20250311,195200,2707564695,15150,15150,15150,15150,0
20250311,195100,2707564695,15150,15150,15150,15150,0
20250311,195000,2707564695,15150,15150,15150,15150,0
20250311,194900,2707564695,15150,15150,15150,15150,0
20250311,194800,2707564695,15150,15150,15150,15150,0
20250311,194700,2707564695,15150,15150,15150,15150,0
20250311,194600,2707564695,15150,15150,15150,15150,0
20250311,194500,2707564695,15150,15150,15150,15150,0
20250311,194400,2707564695,15150,15150,15150,15150,0
20250311,194300,2707564695,15150,15150,15150,15150,0
20250311,194200,2707564695,15150,15150,15150,15150,0
20250311,194100,2707564695,15150,15150,15150,15150,0
20250311,194000,2707564695,15150,15150,15150,15150,0
20250311,193900,2707564695,15150,15150,15150,15150,0
20250311,193800,2707564695,15150,15150,15150,15150,0
20250311,193700,2707564695,15150,15150,15150,15150,0
20250311,193600,2707564695,15150,15150,15150,15150,0
20250311,193500,2707564695,15150,15150,15150,15150,0
20250311,193400,2707564695,15150,15150,15150,15150,0
20250311,193300,2707564695,15150,15150,15150,15150,0
20250311,193200,2707564695,15150,15150,15150,15150,0
20250311,193100,2707564695,15150,15150,15150,15150,2381
20250311,193000,2707564695,15150,15150,15150,15150,0
20250311,192900,2707564695,15150,15150,15150,15150,0
20250311,192800,2707564695,15150,15150,15150,15150,0
20250311,192700,2707564695,15150,15150,15150,15150,0
20250311,192600,2707564695,15150,15150,15150,15150,0
20250311,192500,2707564695,15150,15150,15150,15150,0
20250311,192400,2707564695,15150,15150,15150,15150,0
20250311,192300,2707564695,15150,15150,15150,15150,0
20250311,192200,2707564695,15150,15150,15150,15150,0
20250311,192100,2707564695,15150,15150,15150,15150,0
20250311,192000,2707564695,15150,15150,15150,15150,0
20250311,191900,2707564695,15150,15150,15150,15150,0
20250311,191800,2707564695,15150,15150,15150,15150,0
20250311,191700,2707564695,15150,15150,15150,15150,0
20250311,191600,2707564695,15150,15150,15150,15150,0
20250311,191500,2707564695,15150,15150,15150,15150,0
20250311,191400,2707564695,15150,15150,15150,15150,0
20250311,191300,2707564695,15150,15150,15150,15150,0
20250311,191200,2707564695,15150,15150,15150,15150,0
20250311,191100,2707564695,15150,15150,15150,15150,0
20250311,191000,2707564695,15150,15150,15150,15150,0
20250311,190900,2707564695,15150,15150,15150,15150,0
20250311,190800,2707564695,15150,15150,15150,15150,0
20250311,190700,2707564695,15150,15150,15150,15150,0
20250311,190600,2707564695,15150,15150,15150,15150,0
20250311,190500,2707564695,15150,15150,15150,15150,0
20250311,190400,2707564695,15150,15150,15150,15150,0
20250311,190300,2707564695,15150,15150,15150,15150,0
20250311,190200,2707564695,15150,15150,15150,15150,0
20250311,190100,2707564695,15150,15150,15150,15150,2381
20250311,190000,2707564695,15150,15150,15150,15150,0
20250311,185900,2707564695,15150,15150,15150,15150,0
20250311,185800,2707564695,15150,15150,15150,15150,0
20250311,185700,2707564695,15150,15150,15150,15150,0
20250311,185600,2707564695,15150,15150,15150,15150,0
20250311,185500,2707564695,15150,15150,15150,15150,0
20250311,185400,2707564695,15150,15150,15150,15150,0
20250311,185300,2707564695,15150,15150,15150,15150,0
20250311,185200,2707564695,15150,15150,15150,15150,0
20250311,185100,2707564695,15150,15150,15150,15150,0
20250311,185000,2707564695,15150,15150,15150,15150,0
20250311,184900,2707564695,15150,15150,15150,15150,0
20250311,184800,2707564695,15150,15150,15150,15150,0
20250311,184700,2707564695,15150,15150,15150,15150,0
20250311,184600,2707564695,15150,15150,15150,15150,0
20250311,184500,2707564695,15150,15150,15150,15150,0
20250311,184400,2707564695,15150,15150,15150,15150,0
20250311,184300,2707564695,15150,15150,15150,15150,0
20250311,184200,2707564695,15150,15150,15150,15150,0
20250311,184100,2707564695,15150,15150,15150,15150,0
20250311,184000,2707564695,15150,15150,15150,15150,0
20250311,183900,2707564695,15150,15150,15150,15150,0
20250311,183800,2707564695,15150,15150,15150,15150,0
20250311,183700,2707564695,15150,15150,15150,15150,0
20250311,183600,2707564695,15150,15150,15150,15150,0
20250311,183500,2707564695,15150,15150,15150,15150,0
20250311,183400,2707564695,15150,15150,15150,15150,0
20250311,183300,2707564695,15150,15150,15150,15150,0
20250311,183200,2707564695,15150,15150,15150,15150,0
20250311,183100,2707564695,15150,15150,15150,15150,2381
20250311,183000,2707564695,15150,15150,15150,15150,0
20250311,182900,2707564695,15150,15150,15150,15150,0
20250311,182800,2707564695,15150,15150,15150,15150,0
20250311,182700,2707564695,15150,15150,15150,15150,0
20250311,182600,2707564695,15150,15150,15150,15150,0
20250311,182500,2707564695,15150,15150,15150,15150,0
20250311,182400,2707564695,15150,15150,15150,15150,0
20250311,182300,2707564695,15150,15150,15150,15150,0
20250311,182200,2707564695,15150,15150,15150,15150,0
20250311,182100,2707564695,15150,15150,15150,15150,0
20250311,182000,2707564695,15150,15150,15150,15150,0
20250311,181900,2707564695,15150,15150,15150,15150,0
20250311,181800,2707564695,15150,15150,15150,15150,0
20250311,181700,2707564695,15150,15150,15150,15150,0
20250311,181600,2707564695,15150,15150,15150,15150,0
20250311,181500,2707564695,15150,15150,15150,15150,0
20250311,181400,2707564695,15150,15150,15150,15150,0
20250311,181300,2707564695,15150,15150,15150,15150,0
20250311,181200,2707564695,15150,15150,15150,15150,0
20250311,181100,2707564695,15150,15150,15150,15150,0
20250311,181000,2707564695,15150,15150,15150,15150,0
20250311,180900,2707564695,15150,15150,15150,15150,0
20250311,180800,2707564695,15150,15150,15150,15150,0
20250311,180700,2707564695,15150,15150,15150,15150,0
20250311,180600,2707564695,15150,15150,15150,15150,0
20250311,180500,2707564695,15150,15150,15150,15150,0
20250311,180400,2707564695,15150,15150,15150,15150,0
20250311,180300,2707564695,15150,15150,15150,15150,0
20250311,180200,2707564695,15150,15150,15150,15150,0
20250311,180100,2707564695,15150,15150,15150,15150,2381
20250311,180000,2707564695,15150,15150,15150,15150,0
20250311,175900,2707564695,15150,15150,15150,15150,0
20250311,175800,2707564695,15150,15150,15150,15150,0
20250311,175700,2707564695,15150,15150,15150,15150,0
20250311,175600,2707564695,15150,15150,15150,15150,0
20250311,175500,2707564695,15150,15150,15150,15150,0
20250311,175400,2707564695,15150,15150,15150,15150,0
20250311,175300,2707564695,15150,15150,15150,15150,0
20250311,175200,2707564695,15150,15150,15150,15150,0
20250311,175100,2707564695,15150,15150,15150,15150,0
20250311,175000,2707564695,15150,15150,15150,15150,0
20250311,174900,2707564695,15150,15150,15150,15150,0
20250311,174800,2707564695,15150,15150,15150,15150,0
20250311,174700,2707564695,15150,15150,15150,15150,0
20250311,174600,2707564695,15150,15150,15150,15150,0
20250311,174500,2707564695,15150,15150,15150,15150,0
20250311,174400,2707564695,15150,15150,15150,15150,0
20250311,174300,2707564695,15150,15150,15150,15150,0
20250311,174200,2707564695,15150,15150,15150,15150,0
20250311,174100,2707564695,15150,15150,15150,15150,0
20250311,174000,2707564695,15150,15150,15150,15150,0
20250311,173900,2707564695,15150,15150,15150,15150,0
20250311,173800,2707564695,15150,15150,15150,15150,0
20250311,173700,2707564695,15150,15150,15150,15150,0
20250311,173600,2707564695,15150,15150,15150,15150,0
20250311,173500,2707564695,15150,15150,15150,15150,0
20250311,173400,2707564695,15150,15150,15150,15150,0
20250311,173300,2707564695,15150,15150,15150,15150,0
20250311,173200,2707564695,15150,15150,15150,15150,0
20250311,173100,2707564695,15150,15150,15150,15150,2381
20250311,173000,2707564695,15150,15150,15150,15150,0
20250311,172900,2707564695,15150,15150,15150,15150,0
20250311,172800,2707564695,15150,15150,15150,15150,0
20250311,172700,2707564695,15150,15150,15150,15150,0
20250311,172600,2707564695,15150,15150,15150,15150,0
20250311,172500,2707564695,15150,15150,15150,15150,0
20250311,172400,2707564695,15150,15150,15150,15150,0
20250311,172300,2707564695,15150,15150,15150,15150,0
20250311,172200,2707564695,15150,15150,15150,15150,0
20250311,172100,2707564695,15150,15150,15150,15150,0
20250311,172000,2707564695,15150,15150,15150,15150,0
20250311,171900,2707564695,15150,15150,15150,15150,0
20250311,171800,2707564695,15150,15150,15150,15150,0
20250311,171700,2707564695,15150,15150,15150,15150,0
20250311,171600,2707564695,15150,15150,15150,15150,0
20250311,171500,2707564695,15150,15150,15150,15150,0
20250311,171400,2707564695,15150,15150,15150,15150,0
20250311,171300,2707564695,15150,15150,15150,15150,0
20250311,171200,2707564695,15150,15150,15150,15150,0
20250311,171100,2707564695,15150,15150,15150,15150,0
20250311,171000,2707564695,15150,15150,15150,15150,0
20250311,170900,2707564695,15150,15150,15150,15150,0
20250311,170800,2707564695,15150,15150,15150,15150,0
20250311,170700,2707564695,15150,15150,15150,15150,0
20250311,170600,2707564695,15150,15150,15150,15150,0
20250311,170500,2707564695,15150,15150,15150,15150,0
20250311,170400,2707564695,15150,15150,15150,15150,0
20250311,170300,2707564695,15150,15150,15150,15150,0
20250311,170200,2707564695,15150,15150,15150,15150,0
20250311,170100,2707564695,15150,15150,15150,15150,2381
20250311,170000,2707564695,15150,15150,15150,15150,0
20250311,165900,2707564695,15150,15150,15150,15150,0
20250311,165800,2707564695,15150,15150,15150,15150,0
20250311,165700,2707564695,15150,15150,15150,15150,0
20250311,165600,2707564695,15150,15150,15150,15150,0
20250311,165500,2707564695,15150,15150,15150,15150,0
20250311,165400,2707564695,15150,15150,15150,15150,0
20250311,165300,2707564695,15150,15150,15150,15150,0
20250311,165200,2707564695,15150,15150,15150,15150,0
20250311,165100,2707564695,15150,15150,15150,15150,0
20250311,165000,2707564695,15150,15150,15150,15150,0
20250311,164900,2707564695,15150,15150,15150,15150,0
20250311,164800,2707564695,15150,15150,15150,15150,0
20250311,164700,2707564695,15150,15150,15150,15150,0
20250311,164600,2707564695,15150,15150,15150,15150,0
20250311,164500,2707564695,15150,15150,15150,15150,0
20250311,164400,2707564695,15150,15150,15150,15150,0
20250311,164300,2707564695,15150,15150,15150,15150,0
20250311,164200,2707564695,15150,15150,15150,15150,0
20250311,164100,2707564695,15150,15150,15150,15150,0
20250311,164000,2707564695,15150,15150,15150,15150,0
20250311,163900,2707564695,15150,15150,15150,15150,0
20250311,163800,2707564695,15150,15150,15150,15150,0
20250311,163700,2707564695,15150,15150,15150,15150,0
20250311,163600,2707564695,15150,15150,15150,15150,0
20250311,163500,2707564695,15150,15150,15150,15150,0
20250311,163400,2707564695,15150,15150,15150,15150,0
20250311,163300,2707564695,15150,15150,15150,15150,0
20250311,163200,2707564695,15150,15150,15150,15150,0
20250311,163100,2707564695,15150,15150,15150,15150,2381
20250311,163000,2707564695,15150,15150,15150,15150,0
20250311,162900,2707564695,15150,15150,15150,15150,0
20250311,162800,2707564695,15150,15150,15150,15150,0
20250311,162700,2707564695,15150,15150,15150,15150,0
20250311,162600,2707564695,15150,15150,15150,15150,0
20250311,162500,2707564695,15150,15150,15150,15150,0
20250311,162400,2707564695,15150,15150,15150,15150,0
20250311,162300,2707564695,15150,15150,15150,15150,0
20250311,162200,2707564695,15150,15150,15150,15150,0
20250311,162100,2707564695,15150,15150,15150,15150,0
20250311,162000,2707564695,15150,15150,15150,15150,0
20250311,161900,2707564695,15150,15150,15150,15150,0
20250311,161800,2707564695,15150,15150,15150,15150,0
20250311,161700,2707564695,15150,15150,15150,15150,0
20250311,161600,2707564695,15150,15150,15150,15150,0
20250311,161500,2707564695,15150,15150,15150,15150,0
20250311,161400,2707564695,15150,15150,15150,15150,0
20250311,161300,2707564695,15150,15150,15150,15150,0
20250311,161200,2707564695,15150,15150,15150,15150,0
20250311,161100,2707564695,15150,15150,15150,15150,0
20250311,161000,2707564695,15150,15150,15150,15150,0
20250311,160900,2707564695,15150,15150,15150,15150,0
20250311,160800,2707564695,15150,15150,15150,15150,0
20250311,160700,2707564695,15150,15150,15150,15150,0
20250311,160600,2707564695,15150,15150,15150,15150,0
20250311,160500,2707564695,15150,15150,15150,15150,0
20250311,160400,2707564695,15150,15150,15150,15150,0
20250311,160300,2707564695,15150,15150,15150,15150,0
20250311,160200,2707564695,15150,15150,15150,15150,0
20250311,160100,2707564695,15150,15150,15150,15150,2381
20250311,160000,2707564695,15150,15150,15150,15150,0
20250311,155900,2707564695,15150,15150,15150,15150,0
20250311,155800,2707564695,15150,15150,15150,15150,0
20250311,155700,2707564695,15150,15150,15150,15150,0
20250311,155600,2707564695,15150,15150,15150,15150,0
20250311,155500,2707564695,15150,15150,15150,15150,0
20250311,155400,2707564695,15150,15150,15150,15150,0
20250311,155300,2707564695,15150,15150,15150,15150,0
20250311,155200,2707564695,15150,15150,15150,15150,0
20250311,155100,2707564695,15150,15150,15150,15150,0
20250311,155000,2707564695,15150,15150,15150,15150,0
20250311,154900,2707564695,15150,15150,15150,15150,0
20250311,154800,2707564695,15150,15150,15150,15150,0
20250311,154700,2707564695,15150,15150,15150,15150,0
20250311,154600,2707564695,15150,15150,15150,15150,0
20250311,154500,2707564695,15150,15150,15150,15150,0
20250311,154400,2707564695,15150,15150,15150,15150,0
20250311,154300,2707564695,15150,15150,15150,15150,0
20250311,154200,2707564695,15150,15150,15150,15150,0
20250311,154100,2707564695,15150,15150,15150,15150,0
20250311,154000,2707564695,15150,15150,15150,15150,0
20250311,153900,2707564695,15150,15150,15150,15150,0
20250311,153800,2707564695,15150,15150,15150,15150,0
20250311,153700,2707564695,15150,15150,15150,15150,0
20250311,153600,2707564695,15150,15150,15150,15150,0
20250311,153500,2707564695,15150,15150,15150,15150,0
20250311,153400,2707564695,15150,15150,15150,15150,0
20250311,153300,2707564695,15150,15150,15150,15150,0
20250311,153200,2707564695,15150,15150,15150,15150,0
20250311,153100,2707564695,15150,15150,15150,15150,2381
20250311,153000,2707564695,15150,15150,15150,15150,2381
20250311,152900,2671492545,15120,15120,15120,15120,0
20250311,152800,2671492545,15120,15120,15120,15120,0
20250311,152700,2671492545,15120,15120,15120,15120,0
20250311,152600,2671492545,15120,15120,15120,15120,0
20250311,152500,2671492545,15120,15120,15120,15120,0
20250311,152400,2671492545,15120,15120,15120,15120,0
20250311,152300,2671492545,15120,15120,15120,15120,0
20250311,152200,2671492545,15120,15120,15120,15120,0
20250311,152100,2671492545,15120,15120,15120,15120,0
20250311,152000,2671492545,15120,15120,15120,15120,0
20250311,151900,2671492545,15120,15120,15120,15120,43
20250311,151800,2670842385,15110,15100,15110,15100,151
20250311,151700,2668561735,15100,15100,15100,15100,43
20250311,151600,2667912435,15070,15090,15090,15070,495
20250311,151500,2660447145,15090,15120,15120,15090,911
20250311,151400,2646699675,15120,15120,15120,15100,382
20250311,151300,2640924035,15130,15130,15130,15130,2
20250311,151200,2640893775,15130,15120,15130,15080,760
20250311,151100,2629423465,15100,15090,15100,15090,999
20250311,151000,2614347565,15090,15090,15090,15090,1
20250311,150900,2614332475,15080,15060,15080,15040,484
20250311,150800,2607045735,15060,15060,15060,15060,0
20250311,150700,2607045735,15060,15090,15090,15060,477
20250311,150600,2599856395,15090,15095,15095,15090,168
20250311,150500,2597321270,15095,15095,15095,15095,73
20250311,150400,2596219335,15100,15115,15115,15100,405
20250311,150300,2590103420,15115,15115,15115,15115,5
20250311,150200,2590027845,15120,15120,15120,15120,2
20250311,150100,2589997605,15120,15120,15120,15120,0
20250311,150000,2589997605,15120,15130,15130,15090,99
20250311,145900,2588500805,15120,15130,15130,15120,10
20250311,145800,2588349555,15140,15090,15140,15090,770
20250311,145700,2576716415,15090,15090,15090,15090,1
20250311,145600,2576701325,15070,15070,15070,15070,50
20250311,145500,2575947825,15070,15090,15090,15070,156
20250311,145400,2573596885,15070,15080,15080,15070,140
20250311,145300,2571486985,15070,15030,15070,15030,107
20250311,145200,2569878495,15030,15090,15090,15020,82
20250311,145100,2568645355,15090,15070,15090,15030,3968
20250311,145000,2508971255,15070,15070,15070,15070,0
20250311,144900,2508971255,15070,15070,15070,15050,24
20250311,144800,2508609675,15050,15050,15050,15050,0
20250311,144700,2508609675,15050,15070,15100,15050,252
20250311,144600,2504812945,15070,15070,15070,15070,3
20250311,144500,2504767735,15070,15070,15070,15060,699
20250311,144400,2494238745,15080,15090,15090,15080,2
20250311,144300,2494208575,15080,15080,15080,15080,383
20250311,144200,2488432935,15080,15080,15080,15080,79
20250311,144100,2487241615,15080,15080,15080,15070,49
20250311,144000,2486502705,15060,15060,15060,15060,12
20250311,143900,2486321985,15050,15070,15070,15050,401
20250311,143800,2480281745,15060,15060,15060,15060,70
20250311,143700,2479227545,15090,15080,15090,15080,218
20250311,143600,2475940055,15100,15050,15100,15050,186
20250311,143500,2473135265,15050,15060,15060,15050,49
20250311,143400,2472397655,15060,15080,15080,15060,37
20250311,143300,2471840235,15100,15090,15100,15090,95
20250311,143200,2470406465,15100,15090,15100,15090,3
20250311,143100,2470361185,15070,15070,15070,15070,100
20250311,143000,2468854185,15070,15100,15100,15060,621
20250311,142900,2459494995,15100,15110,15110,15090,277
20250311,142800,2455314905,15110,15110,15110,15100,130
20250311,142700,2453351035,15110,15090,15110,15090,26
20250311,142600,2452958615,15090,15090,15090,15090,57
20250311,142500,2452098485,15090,15090,15090,15090,5
20250311,142400,2452023035,15090,15090,15090,15090,33
20250311,142300,2451525065,15090,15030,15090,15030,113
20250311,142200,2449826435,15030,15040,15040,15030,117
20250311,142100,2448067895,15040,15040,15040,15040,504
20250311,142000,2440487735,15030,15030,15030,15030,0
20250311,141900,2440487735,15030,15040,15040,15030,765
20250311,141800,2428982855,15040,15140,15140,15040,125
20250311,141700,2427101605,15140,15140,15140,15140,4
20250311,141600,2427041045,15140,15150,15150,15140,38
20250311,141500,2426465605,15150,15150,15150,15140,806
20250311,141400,2414255575,15150,15070,15150,15070,214
20250311,141300,2411021855,15070,15070,15150,15070,179
20250311,141200,2408323365,15070,15150,15150,15070,130
20250311,141100,2406361445,15150,15160,15160,15150,17
20250311,141000,2406103775,15170,15100,15170,15100,208
20250311,140900,2402950925,15100,15150,15150,15100,2238
20250311,140800,2369143615,15150,15170,15210,15150,865
20250311,140700,2356023875,15170,15180,15180,15170,24
20250311,140600,2355659755,15180,15180,15220,15160,222
20250311,140500,2352293725,15180,15180,15180,15160,535
20250311,140400,2344176205,15180,15220,15220,15180,61
20250311,140300,2343248905,15220,15220,15220,15170,112
20250311,140200,2341546595,15220,15220,15220,15220,4
20250311,140100,2341485715,15150,15200,15200,15150,101
20250311,140000,2339950565,15150,15200,15200,15150,619
20250311,135900,2330564545,15200,15200,15200,15200,3
20250311,135800,2330518945,15240,15200,15240,15200,166
20250311,135700,2327992665,15210,15160,15210,15160,549
20250311,135600,2319658295,15170,15180,15180,15170,82
20250311,135500,2318413755,15180,15170,15190,15170,28
20250311,135400,2317988565,15180,15220,15220,15180,1083
20250311,135300,2301526105,15240,15240,15240,15240,1
20250311,135200,2301510865,15250,15250,15250,15250,6
20250311,135100,2301419365,15240,15220,15260,15220,7
20250311,135000,2301312645,15250,15250,15250,15250,1288
20250311,134900,2281670645,15200,15200,15210,15200,65
20250311,134800,2280682625,15200,15200,15200,15200,1090
20250311,134700,2264114625,15200,15220,15220,15200,12
20250311,134600,2263932145,15230,15230,15230,15230,80
20250311,134500,2262713745,15250,15240,15250,15220,739
20250311,134400,2251446225,15250,15260,15260,15200,964
20250311,134300,2236754465,15260,15270,15290,15260,734
20250311,134200,2225548835,15280,15280,15290,15280,94
20250311,134100,2224112225,15280,15290,15290,15270,1964
20250311,134000,2194107865,15290,15290,15310,15270,3555
20250311,133900,2139724480,15290,15220,15290,15220,3686
20250311,133800,2083493440,15220,15210,15220,15210,694
20250311,133700,2072932240,15210,15190,15210,15190,711
20250311,133600,2062127890,15190,15190,15200,15190,301
20250311,133500,2057555590,15180,15180,15180,15180,284
20250311,133400,2053244470,15180,15170,15180,15170,946
20250311,133300,2038891520,15140,15140,15140,15140,414
20250311,133200,2032623560,15170,15170,15170,15170,3
20250311,133100,2032578050,15170,15180,15180,15170,300
20250311,133000,2028026050,15180,15180,15180,15180,52
20250311,132900,2027236690,15180,15200,15200,15180,28
20250311,132800,2026811150,15200,15190,15200,15190,221
20250311,132700,2023454050,15190,15180,15190,15150,217
20250311,132600,2020162440,15180,15180,15190,15180,723
20250311,132500,2009183070,15180,15170,15180,15170,574
20250311,132400,2000473070,15130,15130,15130,15130,17
20250311,132300,2000215860,15170,15140,15170,15140,409
20250311,132200,1994019020,15130,15140,15140,15130,382
20250311,132100,1988238340,15140,15140,15140,15140,7
20250311,132000,1988132360,15130,15130,15130,15130,0
20250311,131900,1988132360,15130,15080,15130,15080,1256
20250311,131800,1969149670,15100,15100,15100,15090,63
20250311,131700,1968198470,15100,15090,15100,15080,399
20250311,131600,1962181520,15090,15050,15100,15050,836
20250311,131500,1949571790,15080,15080,15090,15050,45
20250311,131400,1948893820,15070,15070,15080,15070,660
20250311,131300,1938947300,15100,15100,15100,15100,5
20250311,131200,1938871800,15100,15100,15100,15100,3
20250311,131100,1938826500,15110,15110,15110,15110,105
20250311,131000,1937239950,15100,15090,15100,15090,711
20250311,130900,1926504090,15090,15070,15090,15070,1083
20250311,130800,1910177610,15070,15020,15070,15020,31
20250311,130700,1909711890,15020,15020,15020,15020,6
20250311,130600,1909621770,15040,15040,15040,15040,51
20250311,130500,1908854730,15080,15080,15080,15080,0
20250311,130400,1908854730,15080,15080,15080,15080,12
20250311,130300,1908673770,15070,15070,15080,15070,566
20250311,130200,1900142290,15070,15020,15070,15020,51
20250311,130100,1899376120,15020,15020,15020,15020,10
20250311,130000,1899225920,15010,15010,15010,15010,30
20250311,125900,1898775620,15010,15070,15070,15010,109
20250311,125800,1897139350,15010,15010,15010,15010,0
20250311,125700,1897139350,15010,15010,15010,15010,55
20250311,125600,1896313800,15010,15020,15020,15010,120
20250311,125500,1894512500,15010,15020,15020,15010,217
20250311,125400,1891254920,15020,15020,15020,15020,10
20250311,125300,1891104720,15020,15030,15030,15010,53
20250311,125200,1890308880,15030,15040,15040,15030,111
20250311,125100,1888640450,15040,15080,15080,15040,647
20250311,125000,1878904300,15060,15060,15060,15060,1
20250311,124900,1878889240,15050,15050,15050,15050,0
20250311,124800,1878889240,15050,15050,15050,15050,0
20250311,124700,1878889240,15050,15050,15050,15050,36
20250311,124600,1878347440,15050,15050,15050,15050,0
20250311,124500,1878347440,15050,15040,15050,15040,54
20250311,124400,1877535260,15100,15060,15100,15060,3364
20250311,124300,1826751900,15070,15070,15070,15070,0
20250311,124200,1826751900,15070,15080,15080,15070,49
20250311,124100,1826013290,15080,15100,15100,15080,40
20250311,124000,1825409950,15090,15110,15110,15090,167
20250311,123900,1822887820,15120,15120,15120,15110,363
20250311,123800,1817399360,15110,15100,15110,15100,186
20250311,123700,1814589010,15100,15100,15100,15100,49
20250311,123600,1813849110,15100,15080,15100,15080,125
20250311,123500,1811962150,15080,15080,15080,15080,53
20250311,123400,1811162910,15080,15080,15080,15080,128
20250311,123300,1809232670,15080,15080,15080,15080,128
20250311,123200,1807302430,15060,15060,15060,15050,419
20250311,123100,1800992620,15060,15060,15060,15060,50
20250311,123000,1800239620,15060,15060,15060,15050,295
20250311,122900,1795799020,15080,15080,15080,15080,16
20250311,122800,1795557740,15080,15080,15080,15060,42
20250311,122700,1794924440,15070,15040,15080,15040,60
20250311,122600,1794021080,15070,15070,15075,15070,200
20250311,122500,1791007060,15070,15070,15070,15070,26
20250311,122400,1790615240,15070,15050,15070,15050,11
20250311,122300,1790449590,15050,15020,15050,15020,146
20250311,122200,1788253610,15040,15050,15050,15040,8
20250311,122100,1788133260,15010,15050,15050,15010,22
20250311,122000,1787802480,15050,15050,15050,15050,2
20250311,121900,1787772380,14990,14990,14990,14990,0
20250311,121800,1787772380,14990,15010,15010,14980,187
20250311,121700,1784968120,15000,14980,15000,14980,38
20250311,121600,1784398720,14980,14980,14980,14960,441
20250311,121500,1777797590,14980,15000,15060,14980,50
20250311,121400,1777047970,15070,15030,15070,15030,97
20250311,121300,1775588480,15060,14980,15070,14970,334
20250311,121200,1770588180,15000,15100,15115,15000,1952
20250311,121100,1741274560,15150,15170,15170,15150,51
20250311,121000,1740501890,15060,15145,15190,15060,1173
20250311,120900,1722815180,15150,15200,15200,15110,475
20250311,120800,1715612720,15160,15190,15220,15160,1086
20250311,120700,1699108280,15200,15130,15220,15130,1540
20250311,120600,1675722960,15130,15090,15140,15090,2566
20250311,120500,1636964410,15080,15080,15100,15080,976
20250311,120400,1622231950,15080,15080,15080,15080,49
20250311,120300,1621493030,15060,15070,15090,15060,1774
20250311,120200,1594770140,15070,15050,15070,15050,602
20250311,120100,1585704830,15050,15040,15050,15040,468
20250311,120000,1578665440,15040,15040,15040,15040,0
20250311,115900,1578665440,15040,15040,15040,15030,587
20250311,115800,1569842760,15030,15060,15060,15030,156
20250311,115700,1567497390,15060,15040,15060,15040,883
20250311,115600,1554209340,15030,15010,15030,15010,305
20250311,115500,1549627490,15010,15010,15010,15010,64
20250311,115400,1548666850,15020,15010,15020,15010,68
20250311,115300,1547646010,14950,14950,14950,14950,60
20250311,115200,1546749010,14950,14960,14960,14950,1000
20250311,115100,1531798890,15010,14960,15010,14960,110
20250311,115000,1530148290,14950,15020,15020,14950,1694
20250311,114900,1504787190,15020,15010,15050,15010,193
20250311,114800,1501888350,15010,15010,15040,15010,796
20250311,114700,1489927400,15010,15000,15010,15000,180
20250311,114600,1487226700,15000,14980,15010,14980,479
20250311,114500,1480041990,14980,15000,15000,14980,222
20250311,114400,1476712330,15010,15000,15010,15000,466
20250311,114300,1469719900,14950,14950,14950,14950,110
20250311,114200,1468075400,14940,14950,14950,14940,60
20250311,114100,1467178940,14940,14950,14950,14940,467
20250311,114000,1460197360,14950,14990,15010,14950,1428
20250311,113900,1438811890,14980,14980,14980,14970,622
20250311,113800,1429494380,14980,14970,14980,14970,100
20250311,113700,1427996890,14970,14970,14970,14970,696
20250311,113600,1417577770,14960,14940,14960,14940,421
20250311,113500,1411282320,14940,14930,14940,14930,6
20250311,113400,1411192690,14930,14940,14940,14920,38
20250311,113300,1410625020,14940,14940,14940,14940,126
20250311,113200,1408742580,14940,14920,14940,14920,349
20250311,113100,1403531900,14920,14940,14940,14920,689
20250311,113000,1393251420,14960,14970,14980,14960,150
20250311,112900,1391006120,14970,14950,14970,14930,1100
20250311,112800,1374567120,14950,14960,14970,14950,480
20250311,112700,1367386480,14950,14920,14950,14920,275
20250311,112600,1363278230,14900,14900,14950,14900,638
20250311,112500,1353755390,14900,14900,14900,14900,0
20250311,112400,1353755390,14900,14900,14900,14900,600
20250311,112300,1344815390,14900,14900,14900,14850,22
20250311,112200,1344487640,14840,14900,14900,14840,410
20250311,112100,1338395030,14900,14840,14910,14840,662
20250311,112000,1328529430,14900,14860,14900,14860,242
20250311,111900,1324927980,14860,14830,14860,14830,105
20250311,111800,1323370680,14850,14830,14850,14830,115
20250311,111700,1321665130,14830,14830,14830,14830,0
20250311,111600,1321665130,14830,14880,14880,14690,1142
20250311,111500,1304779260,14890,14870,14890,14850,395
20250311,111400,1298905900,14870,14840,14870,14840,91
20250311,111300,1297554380,14840,14840,14840,14840,100
20250311,111200,1296070380,14840,14830,14840,14830,88
20250311,111100,1294764800,14830,14780,14830,14780,440
20250311,111000,1288252140,14780,14770,14780,14770,113
20250311,110900,1286582130,14800,14760,14800,14690,1933
20250311,110800,1257994390,14760,14760,14760,14760,171
20250311,110700,1255470430,14750,14730,14750,14720,181
20250311,110600,1252800830,14730,14730,14730,14730,1
20250311,110500,1252786100,14740,14740,14740,14740,0
20250311,110400,1252786100,14740,14740,14740,14740,0
20250311,110300,1252786100,14740,14740,14740,14740,2
20250311,110200,1252756620,14750,14750,14750,14750,15
20250311,110100,1252535370,14760,14760,14760,14760,0
20250311,110000,1252535370,14760,14760,14760,14760,50
20250311,105900,1251797370,14760,14760,14760,14760,90
20250311,105800,1250468970,14750,14750,14750,14750,0
20250311,105700,1250468970,14750,14750,14750,14750,89
20250311,105600,1249156220,14730,14730,14730,14730,30
20250311,105500,1248714320,14710,14720,14730,14710,100
20250311,105400,1247241630,14750,14750,14750,14750,1
20250311,105300,1247226880,14750,14750,14750,14750,3
20250311,105200,1247182630,14750,14750,14750,14750,50
20250311,105100,1246445130,14750,14710,14750,14710,102
20250311,105000,1244942315,14710,14710,14710,14710,0
20250311,104900,1244942315,14710,14710,14710,14710,0
20250311,104800,1244942315,14710,14710,14710,14710,1
20250311,104700,1244927605,14690,14750,14750,14690,41
20250311,104600,1244322915,14750,14720,14750,14710,105
20250311,104500,1242777895,14710,14710,14710,14710,0
20250311,104400,1242777895,14710,14710,14710,14710,0
20250311,104300,1242777895,14710,14710,14710,14710,200
20250311,104200,1239835895,14710,14690,14710,14690,783
20250311,104100,1228326245,14680,14660,14680,14660,81
20250311,104000,1227138085,14650,14630,14650,14630,177
20250311,103900,1224548435,14620,14620,14620,14620,60
20250311,103800,1223671235,14630,14630,14630,14630,0
20250311,103700,1223671235,14630,14630,14630,14630,11
20250311,103600,1223510305,14630,14630,14630,14630,30
20250311,103500,1223071405,14630,14630,14630,14630,103
20250311,103400,1221564515,14630,14630,14630,14630,3
20250311,103300,1221520625,14630,14630,14630,14630,100
20250311,103200,1220057625,14670,14670,14670,14670,74
20250311,103100,1218972045,14670,14670,14670,14670,13
20250311,103000,1218781335,14670,14670,14670,14670,1
20250311,102900,1218766665,14650,14650,14650,14650,21
20250311,102800,1218459015,14680,14690,14690,14680,28
20250311,102700,1218047725,14690,14690,14690,14690,111
20250311,102600,1216417135,14700,14650,14700,14650,519
20250311,102500,1208791565,14650,14650,14650,14650,20
20250311,102400,1208498565,14650,14580,14650,14560,270
20250311,102300,1204562240,14580,14630,14630,14580,71
20250311,102200,1203527010,14600,14580,14600,14580,305
20250311,102100,1199075310,14580,14580,14580,14580,16
20250311,102000,1198842030,14580,14580,14580,14570,263
20250311,101900,1195008110,14600,14660,14660,14600,9
20250311,101800,1194876350,14590,14590,14590,14590,0
20250311,101700,1194876350,14590,14550,14590,14550,4
20250311,101600,1194818110,14550,14580,14580,14550,351
20250311,101500,1189709050,14600,14670,14670,14600,220
20250311,101400,1186496170,14670,14620,14670,14610,139
20250311,101300,1184464050,14620,14680,14680,14620,1200
20250311,101200,1166902690,14680,14710,14710,14670,1073
20250311,101100,1151130325,14710,14700,14710,14700,20
20250311,101000,1150836215,14690,14740,14740,14690,12
20250311,100900,1150659685,14730,14670,14730,14650,127
20250311,100800,1148790605,14670,14700,14700,14670,390
20250311,100700,1143063385,14700,14710,14750,14700,287
20250311,100600,1138843615,14710,14730,14730,14710,300
20250311,100500,1134430515,14730,14730,14730,14730,93
20250311,100400,1133060625,14770,14750,14770,14700,1336
20250311,100300,1113398465,14750,14740,14750,14740,12
20250311,100200,1113221565,14750,14750,14750,14750,92
20250311,100100,1111864565,14730,14800,14800,14730,192
20250311,100000,1109030065,14800,14820,14840,14800,337
20250311,095900,1104035545,14820,14740,14840,14740,373
20250311,095800,1098525225,14790,14770,14800,14730,2071
20250311,095700,1067916305,14790,14810,14810,14790,655
20250311,095600,1058222585,14810,14820,14830,14800,619
20250311,095500,1049049995,14820,14830,14830,14800,902
20250311,095400,1035683225,14850,14870,14870,14850,592
20250311,095300,1026891905,14860,14870,14870,14860,607
20250311,095200,1017865845,14870,14840,14870,14800,1671
20250311,095100,993047815,14850,14850,14850,14790,1006
20250311,095000,978112975,14850,14810,14850,14800,580
20250311,094900,969513275,14850,14850,14850,14800,935
20250311,094800,955655725,14860,14900,14940,14860,1195
20250311,094700,937864865,14900,14830,14900,14820,1411
20250311,094600,916912805,14830,14740,14830,14740,1035
20250311,094500,901611805,14740,14700,14740,14690,644
20250311,094400,892134355,14710,14700,14720,14700,303
20250311,094300,887679105,14660,14670,14670,14660,229
20250311,094200,884320675,14660,14660,14660,14660,1005
20250311,094100,869587375,14630,14640,14650,14630,471
20250311,094000,862690495,14640,14630,14640,14630,70
20250311,093900,861666055,14630,14630,14630,14630,100
20250311,093800,860203055,14630,14570,14630,14570,202
20250311,093700,857249115,14570,14570,14570,14550,1857
20250311,093600,830214735,14580,14640,14640,14580,262
20250311,093500,826393175,14640,14640,14640,14580,124
20250311,093400,824584315,14580,14600,14640,14580,727
20250311,093300,813975325,14610,14610,14610,14610,220
20250311,093200,810761125,14610,14640,14670,14610,288
20250311,093100,806546275,14640,14720,14720,14630,1161
20250311,093000,789518435,14730,14760,14780,14730,548
20250311,092900,781433175,14760,14720,14770,14720,925
20250311,092800,767776585,14720,14670,14800,14670,945
20250311,092700,753849805,14640,14680,14695,14640,1229
20250311,092600,735812730,14670,14650,14670,14650,404
20250311,092500,729892090,14640,14610,14640,14560,1481
20250311,092400,708226250,14610,14580,14620,14580,2748
20250311,092300,668103380,14580,14530,14580,14530,2223
20250311,092200,635722670,14530,14500,14530,14500,352
20250311,092100,630614080,14500,14500,14500,14480,1150
20250311,092000,613958520,14500,14510,14510,14500,258
20250311,091900,610216510,14510,14520,14560,14510,1059
20250311,091800,594818230,14540,14450,14550,14450,3509
20250311,091700,543850730,14490,14490,14490,14490,722
20250311,091600,533388950,14490,14450,14490,14370,1537
20250311,091500,511188890,14450,14490,14490,14450,421
20250311,091400,505103400,14430,14530,14530,14430,312
20250311,091300,500598230,14500,14420,14500,14380,1642
20250311,091200,476817140,14420,14470,14480,14330,2224
20250311,091100,444657630,14460,14420,14460,14410,2410
20250311,091000,409866090,14420,14430,14430,14420,64
20250311,090900,408942800,14430,14370,14430,14280,744
20250311,090800,398223330,14420,14310,14420,14260,6776
20250311,090700,301326440,14310,14310,14350,14310,2247
20250311,090600,269155450,14310,14350,14380,14300,2211
20250311,090500,237458750,14430,14390,14460,14350,1362
20250311,090400,217822910,14420,14380,14420,14370,1180
20250311,090300,200849410,14300,14290,14400,14290,2451
20250311,090200,165712990,14250,14180,14290,14160,2244
20250311,090100,133824950,14190,14250,14330,14190,2347
20250311,090000,100445400,14250,14250,14490,14250,7032
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203100 2707564695 15150 15150 15150 15150 2381
3 20250311 203000 2707564695 15150 15150 15150 15150 0
4 20250311 202900 2707564695 15150 15150 15150 15150 0
5 20250311 202800 2707564695 15150 15150 15150 15150 0
6 20250311 202700 2707564695 15150 15150 15150 15150 0
7 20250311 202600 2707564695 15150 15150 15150 15150 0
8 20250311 202500 2707564695 15150 15150 15150 15150 0
9 20250311 202400 2707564695 15150 15150 15150 15150 0
10 20250311 202300 2707564695 15150 15150 15150 15150 0
11 20250311 202200 2707564695 15150 15150 15150 15150 0
12 20250311 202100 2707564695 15150 15150 15150 15150 0
13 20250311 202000 2707564695 15150 15150 15150 15150 0
14 20250311 201900 2707564695 15150 15150 15150 15150 0
15 20250311 201800 2707564695 15150 15150 15150 15150 0
16 20250311 201700 2707564695 15150 15150 15150 15150 0
17 20250311 201600 2707564695 15150 15150 15150 15150 0
18 20250311 201500 2707564695 15150 15150 15150 15150 0
19 20250311 201400 2707564695 15150 15150 15150 15150 0
20 20250311 201300 2707564695 15150 15150 15150 15150 0
21 20250311 201200 2707564695 15150 15150 15150 15150 0
22 20250311 201100 2707564695 15150 15150 15150 15150 0
23 20250311 201000 2707564695 15150 15150 15150 15150 0
24 20250311 200900 2707564695 15150 15150 15150 15150 0
25 20250311 200800 2707564695 15150 15150 15150 15150 0
26 20250311 200700 2707564695 15150 15150 15150 15150 0
27 20250311 200600 2707564695 15150 15150 15150 15150 0
28 20250311 200500 2707564695 15150 15150 15150 15150 0
29 20250311 200400 2707564695 15150 15150 15150 15150 0
30 20250311 200300 2707564695 15150 15150 15150 15150 0
31 20250311 200200 2707564695 15150 15150 15150 15150 0
32 20250311 200100 2707564695 15150 15150 15150 15150 2381
33 20250311 200000 2707564695 15150 15150 15150 15150 0
34 20250311 195900 2707564695 15150 15150 15150 15150 0
35 20250311 195800 2707564695 15150 15150 15150 15150 0
36 20250311 195700 2707564695 15150 15150 15150 15150 0
37 20250311 195600 2707564695 15150 15150 15150 15150 0
38 20250311 195500 2707564695 15150 15150 15150 15150 0
39 20250311 195400 2707564695 15150 15150 15150 15150 0
40 20250311 195300 2707564695 15150 15150 15150 15150 0
41 20250311 195200 2707564695 15150 15150 15150 15150 0
42 20250311 195100 2707564695 15150 15150 15150 15150 0
43 20250311 195000 2707564695 15150 15150 15150 15150 0
44 20250311 194900 2707564695 15150 15150 15150 15150 0
45 20250311 194800 2707564695 15150 15150 15150 15150 0
46 20250311 194700 2707564695 15150 15150 15150 15150 0
47 20250311 194600 2707564695 15150 15150 15150 15150 0
48 20250311 194500 2707564695 15150 15150 15150 15150 0
49 20250311 194400 2707564695 15150 15150 15150 15150 0
50 20250311 194300 2707564695 15150 15150 15150 15150 0
51 20250311 194200 2707564695 15150 15150 15150 15150 0
52 20250311 194100 2707564695 15150 15150 15150 15150 0
53 20250311 194000 2707564695 15150 15150 15150 15150 0
54 20250311 193900 2707564695 15150 15150 15150 15150 0
55 20250311 193800 2707564695 15150 15150 15150 15150 0
56 20250311 193700 2707564695 15150 15150 15150 15150 0
57 20250311 193600 2707564695 15150 15150 15150 15150 0
58 20250311 193500 2707564695 15150 15150 15150 15150 0
59 20250311 193400 2707564695 15150 15150 15150 15150 0
60 20250311 193300 2707564695 15150 15150 15150 15150 0
61 20250311 193200 2707564695 15150 15150 15150 15150 0
62 20250311 193100 2707564695 15150 15150 15150 15150 2381
63 20250311 193000 2707564695 15150 15150 15150 15150 0
64 20250311 192900 2707564695 15150 15150 15150 15150 0
65 20250311 192800 2707564695 15150 15150 15150 15150 0
66 20250311 192700 2707564695 15150 15150 15150 15150 0
67 20250311 192600 2707564695 15150 15150 15150 15150 0
68 20250311 192500 2707564695 15150 15150 15150 15150 0
69 20250311 192400 2707564695 15150 15150 15150 15150 0
70 20250311 192300 2707564695 15150 15150 15150 15150 0
71 20250311 192200 2707564695 15150 15150 15150 15150 0
72 20250311 192100 2707564695 15150 15150 15150 15150 0
73 20250311 192000 2707564695 15150 15150 15150 15150 0
74 20250311 191900 2707564695 15150 15150 15150 15150 0
75 20250311 191800 2707564695 15150 15150 15150 15150 0
76 20250311 191700 2707564695 15150 15150 15150 15150 0
77 20250311 191600 2707564695 15150 15150 15150 15150 0
78 20250311 191500 2707564695 15150 15150 15150 15150 0
79 20250311 191400 2707564695 15150 15150 15150 15150 0
80 20250311 191300 2707564695 15150 15150 15150 15150 0
81 20250311 191200 2707564695 15150 15150 15150 15150 0
82 20250311 191100 2707564695 15150 15150 15150 15150 0
83 20250311 191000 2707564695 15150 15150 15150 15150 0
84 20250311 190900 2707564695 15150 15150 15150 15150 0
85 20250311 190800 2707564695 15150 15150 15150 15150 0
86 20250311 190700 2707564695 15150 15150 15150 15150 0
87 20250311 190600 2707564695 15150 15150 15150 15150 0
88 20250311 190500 2707564695 15150 15150 15150 15150 0
89 20250311 190400 2707564695 15150 15150 15150 15150 0
90 20250311 190300 2707564695 15150 15150 15150 15150 0
91 20250311 190200 2707564695 15150 15150 15150 15150 0
92 20250311 190100 2707564695 15150 15150 15150 15150 2381
93 20250311 190000 2707564695 15150 15150 15150 15150 0
94 20250311 185900 2707564695 15150 15150 15150 15150 0
95 20250311 185800 2707564695 15150 15150 15150 15150 0
96 20250311 185700 2707564695 15150 15150 15150 15150 0
97 20250311 185600 2707564695 15150 15150 15150 15150 0
98 20250311 185500 2707564695 15150 15150 15150 15150 0
99 20250311 185400 2707564695 15150 15150 15150 15150 0
100 20250311 185300 2707564695 15150 15150 15150 15150 0
101 20250311 185200 2707564695 15150 15150 15150 15150 0
102 20250311 185100 2707564695 15150 15150 15150 15150 0
103 20250311 185000 2707564695 15150 15150 15150 15150 0
104 20250311 184900 2707564695 15150 15150 15150 15150 0
105 20250311 184800 2707564695 15150 15150 15150 15150 0
106 20250311 184700 2707564695 15150 15150 15150 15150 0
107 20250311 184600 2707564695 15150 15150 15150 15150 0
108 20250311 184500 2707564695 15150 15150 15150 15150 0
109 20250311 184400 2707564695 15150 15150 15150 15150 0
110 20250311 184300 2707564695 15150 15150 15150 15150 0
111 20250311 184200 2707564695 15150 15150 15150 15150 0
112 20250311 184100 2707564695 15150 15150 15150 15150 0
113 20250311 184000 2707564695 15150 15150 15150 15150 0
114 20250311 183900 2707564695 15150 15150 15150 15150 0
115 20250311 183800 2707564695 15150 15150 15150 15150 0
116 20250311 183700 2707564695 15150 15150 15150 15150 0
117 20250311 183600 2707564695 15150 15150 15150 15150 0
118 20250311 183500 2707564695 15150 15150 15150 15150 0
119 20250311 183400 2707564695 15150 15150 15150 15150 0
120 20250311 183300 2707564695 15150 15150 15150 15150 0
121 20250311 183200 2707564695 15150 15150 15150 15150 0
122 20250311 183100 2707564695 15150 15150 15150 15150 2381
123 20250311 183000 2707564695 15150 15150 15150 15150 0
124 20250311 182900 2707564695 15150 15150 15150 15150 0
125 20250311 182800 2707564695 15150 15150 15150 15150 0
126 20250311 182700 2707564695 15150 15150 15150 15150 0
127 20250311 182600 2707564695 15150 15150 15150 15150 0
128 20250311 182500 2707564695 15150 15150 15150 15150 0
129 20250311 182400 2707564695 15150 15150 15150 15150 0
130 20250311 182300 2707564695 15150 15150 15150 15150 0
131 20250311 182200 2707564695 15150 15150 15150 15150 0
132 20250311 182100 2707564695 15150 15150 15150 15150 0
133 20250311 182000 2707564695 15150 15150 15150 15150 0
134 20250311 181900 2707564695 15150 15150 15150 15150 0
135 20250311 181800 2707564695 15150 15150 15150 15150 0
136 20250311 181700 2707564695 15150 15150 15150 15150 0
137 20250311 181600 2707564695 15150 15150 15150 15150 0
138 20250311 181500 2707564695 15150 15150 15150 15150 0
139 20250311 181400 2707564695 15150 15150 15150 15150 0
140 20250311 181300 2707564695 15150 15150 15150 15150 0
141 20250311 181200 2707564695 15150 15150 15150 15150 0
142 20250311 181100 2707564695 15150 15150 15150 15150 0
143 20250311 181000 2707564695 15150 15150 15150 15150 0
144 20250311 180900 2707564695 15150 15150 15150 15150 0
145 20250311 180800 2707564695 15150 15150 15150 15150 0
146 20250311 180700 2707564695 15150 15150 15150 15150 0
147 20250311 180600 2707564695 15150 15150 15150 15150 0
148 20250311 180500 2707564695 15150 15150 15150 15150 0
149 20250311 180400 2707564695 15150 15150 15150 15150 0
150 20250311 180300 2707564695 15150 15150 15150 15150 0
151 20250311 180200 2707564695 15150 15150 15150 15150 0
152 20250311 180100 2707564695 15150 15150 15150 15150 2381
153 20250311 180000 2707564695 15150 15150 15150 15150 0
154 20250311 175900 2707564695 15150 15150 15150 15150 0
155 20250311 175800 2707564695 15150 15150 15150 15150 0
156 20250311 175700 2707564695 15150 15150 15150 15150 0
157 20250311 175600 2707564695 15150 15150 15150 15150 0
158 20250311 175500 2707564695 15150 15150 15150 15150 0
159 20250311 175400 2707564695 15150 15150 15150 15150 0
160 20250311 175300 2707564695 15150 15150 15150 15150 0
161 20250311 175200 2707564695 15150 15150 15150 15150 0
162 20250311 175100 2707564695 15150 15150 15150 15150 0
163 20250311 175000 2707564695 15150 15150 15150 15150 0
164 20250311 174900 2707564695 15150 15150 15150 15150 0
165 20250311 174800 2707564695 15150 15150 15150 15150 0
166 20250311 174700 2707564695 15150 15150 15150 15150 0
167 20250311 174600 2707564695 15150 15150 15150 15150 0
168 20250311 174500 2707564695 15150 15150 15150 15150 0
169 20250311 174400 2707564695 15150 15150 15150 15150 0
170 20250311 174300 2707564695 15150 15150 15150 15150 0
171 20250311 174200 2707564695 15150 15150 15150 15150 0
172 20250311 174100 2707564695 15150 15150 15150 15150 0
173 20250311 174000 2707564695 15150 15150 15150 15150 0
174 20250311 173900 2707564695 15150 15150 15150 15150 0
175 20250311 173800 2707564695 15150 15150 15150 15150 0
176 20250311 173700 2707564695 15150 15150 15150 15150 0
177 20250311 173600 2707564695 15150 15150 15150 15150 0
178 20250311 173500 2707564695 15150 15150 15150 15150 0
179 20250311 173400 2707564695 15150 15150 15150 15150 0
180 20250311 173300 2707564695 15150 15150 15150 15150 0
181 20250311 173200 2707564695 15150 15150 15150 15150 0
182 20250311 173100 2707564695 15150 15150 15150 15150 2381
183 20250311 173000 2707564695 15150 15150 15150 15150 0
184 20250311 172900 2707564695 15150 15150 15150 15150 0
185 20250311 172800 2707564695 15150 15150 15150 15150 0
186 20250311 172700 2707564695 15150 15150 15150 15150 0
187 20250311 172600 2707564695 15150 15150 15150 15150 0
188 20250311 172500 2707564695 15150 15150 15150 15150 0
189 20250311 172400 2707564695 15150 15150 15150 15150 0
190 20250311 172300 2707564695 15150 15150 15150 15150 0
191 20250311 172200 2707564695 15150 15150 15150 15150 0
192 20250311 172100 2707564695 15150 15150 15150 15150 0
193 20250311 172000 2707564695 15150 15150 15150 15150 0
194 20250311 171900 2707564695 15150 15150 15150 15150 0
195 20250311 171800 2707564695 15150 15150 15150 15150 0
196 20250311 171700 2707564695 15150 15150 15150 15150 0
197 20250311 171600 2707564695 15150 15150 15150 15150 0
198 20250311 171500 2707564695 15150 15150 15150 15150 0
199 20250311 171400 2707564695 15150 15150 15150 15150 0
200 20250311 171300 2707564695 15150 15150 15150 15150 0
201 20250311 171200 2707564695 15150 15150 15150 15150 0
202 20250311 171100 2707564695 15150 15150 15150 15150 0
203 20250311 171000 2707564695 15150 15150 15150 15150 0
204 20250311 170900 2707564695 15150 15150 15150 15150 0
205 20250311 170800 2707564695 15150 15150 15150 15150 0
206 20250311 170700 2707564695 15150 15150 15150 15150 0
207 20250311 170600 2707564695 15150 15150 15150 15150 0
208 20250311 170500 2707564695 15150 15150 15150 15150 0
209 20250311 170400 2707564695 15150 15150 15150 15150 0
210 20250311 170300 2707564695 15150 15150 15150 15150 0
211 20250311 170200 2707564695 15150 15150 15150 15150 0
212 20250311 170100 2707564695 15150 15150 15150 15150 2381
213 20250311 170000 2707564695 15150 15150 15150 15150 0
214 20250311 165900 2707564695 15150 15150 15150 15150 0
215 20250311 165800 2707564695 15150 15150 15150 15150 0
216 20250311 165700 2707564695 15150 15150 15150 15150 0
217 20250311 165600 2707564695 15150 15150 15150 15150 0
218 20250311 165500 2707564695 15150 15150 15150 15150 0
219 20250311 165400 2707564695 15150 15150 15150 15150 0
220 20250311 165300 2707564695 15150 15150 15150 15150 0
221 20250311 165200 2707564695 15150 15150 15150 15150 0
222 20250311 165100 2707564695 15150 15150 15150 15150 0
223 20250311 165000 2707564695 15150 15150 15150 15150 0
224 20250311 164900 2707564695 15150 15150 15150 15150 0
225 20250311 164800 2707564695 15150 15150 15150 15150 0
226 20250311 164700 2707564695 15150 15150 15150 15150 0
227 20250311 164600 2707564695 15150 15150 15150 15150 0
228 20250311 164500 2707564695 15150 15150 15150 15150 0
229 20250311 164400 2707564695 15150 15150 15150 15150 0
230 20250311 164300 2707564695 15150 15150 15150 15150 0
231 20250311 164200 2707564695 15150 15150 15150 15150 0
232 20250311 164100 2707564695 15150 15150 15150 15150 0
233 20250311 164000 2707564695 15150 15150 15150 15150 0
234 20250311 163900 2707564695 15150 15150 15150 15150 0
235 20250311 163800 2707564695 15150 15150 15150 15150 0
236 20250311 163700 2707564695 15150 15150 15150 15150 0
237 20250311 163600 2707564695 15150 15150 15150 15150 0
238 20250311 163500 2707564695 15150 15150 15150 15150 0
239 20250311 163400 2707564695 15150 15150 15150 15150 0
240 20250311 163300 2707564695 15150 15150 15150 15150 0
241 20250311 163200 2707564695 15150 15150 15150 15150 0
242 20250311 163100 2707564695 15150 15150 15150 15150 2381
243 20250311 163000 2707564695 15150 15150 15150 15150 0
244 20250311 162900 2707564695 15150 15150 15150 15150 0
245 20250311 162800 2707564695 15150 15150 15150 15150 0
246 20250311 162700 2707564695 15150 15150 15150 15150 0
247 20250311 162600 2707564695 15150 15150 15150 15150 0
248 20250311 162500 2707564695 15150 15150 15150 15150 0
249 20250311 162400 2707564695 15150 15150 15150 15150 0
250 20250311 162300 2707564695 15150 15150 15150 15150 0
251 20250311 162200 2707564695 15150 15150 15150 15150 0
252 20250311 162100 2707564695 15150 15150 15150 15150 0
253 20250311 162000 2707564695 15150 15150 15150 15150 0
254 20250311 161900 2707564695 15150 15150 15150 15150 0
255 20250311 161800 2707564695 15150 15150 15150 15150 0
256 20250311 161700 2707564695 15150 15150 15150 15150 0
257 20250311 161600 2707564695 15150 15150 15150 15150 0
258 20250311 161500 2707564695 15150 15150 15150 15150 0
259 20250311 161400 2707564695 15150 15150 15150 15150 0
260 20250311 161300 2707564695 15150 15150 15150 15150 0
261 20250311 161200 2707564695 15150 15150 15150 15150 0
262 20250311 161100 2707564695 15150 15150 15150 15150 0
263 20250311 161000 2707564695 15150 15150 15150 15150 0
264 20250311 160900 2707564695 15150 15150 15150 15150 0
265 20250311 160800 2707564695 15150 15150 15150 15150 0
266 20250311 160700 2707564695 15150 15150 15150 15150 0
267 20250311 160600 2707564695 15150 15150 15150 15150 0
268 20250311 160500 2707564695 15150 15150 15150 15150 0
269 20250311 160400 2707564695 15150 15150 15150 15150 0
270 20250311 160300 2707564695 15150 15150 15150 15150 0
271 20250311 160200 2707564695 15150 15150 15150 15150 0
272 20250311 160100 2707564695 15150 15150 15150 15150 2381
273 20250311 160000 2707564695 15150 15150 15150 15150 0
274 20250311 155900 2707564695 15150 15150 15150 15150 0
275 20250311 155800 2707564695 15150 15150 15150 15150 0
276 20250311 155700 2707564695 15150 15150 15150 15150 0
277 20250311 155600 2707564695 15150 15150 15150 15150 0
278 20250311 155500 2707564695 15150 15150 15150 15150 0
279 20250311 155400 2707564695 15150 15150 15150 15150 0
280 20250311 155300 2707564695 15150 15150 15150 15150 0
281 20250311 155200 2707564695 15150 15150 15150 15150 0
282 20250311 155100 2707564695 15150 15150 15150 15150 0
283 20250311 155000 2707564695 15150 15150 15150 15150 0
284 20250311 154900 2707564695 15150 15150 15150 15150 0
285 20250311 154800 2707564695 15150 15150 15150 15150 0
286 20250311 154700 2707564695 15150 15150 15150 15150 0
287 20250311 154600 2707564695 15150 15150 15150 15150 0
288 20250311 154500 2707564695 15150 15150 15150 15150 0
289 20250311 154400 2707564695 15150 15150 15150 15150 0
290 20250311 154300 2707564695 15150 15150 15150 15150 0
291 20250311 154200 2707564695 15150 15150 15150 15150 0
292 20250311 154100 2707564695 15150 15150 15150 15150 0
293 20250311 154000 2707564695 15150 15150 15150 15150 0
294 20250311 153900 2707564695 15150 15150 15150 15150 0
295 20250311 153800 2707564695 15150 15150 15150 15150 0
296 20250311 153700 2707564695 15150 15150 15150 15150 0
297 20250311 153600 2707564695 15150 15150 15150 15150 0
298 20250311 153500 2707564695 15150 15150 15150 15150 0
299 20250311 153400 2707564695 15150 15150 15150 15150 0
300 20250311 153300 2707564695 15150 15150 15150 15150 0
301 20250311 153200 2707564695 15150 15150 15150 15150 0
302 20250311 153100 2707564695 15150 15150 15150 15150 2381
303 20250311 153000 2707564695 15150 15150 15150 15150 2381
304 20250311 152900 2671492545 15120 15120 15120 15120 0
305 20250311 152800 2671492545 15120 15120 15120 15120 0
306 20250311 152700 2671492545 15120 15120 15120 15120 0
307 20250311 152600 2671492545 15120 15120 15120 15120 0
308 20250311 152500 2671492545 15120 15120 15120 15120 0
309 20250311 152400 2671492545 15120 15120 15120 15120 0
310 20250311 152300 2671492545 15120 15120 15120 15120 0
311 20250311 152200 2671492545 15120 15120 15120 15120 0
312 20250311 152100 2671492545 15120 15120 15120 15120 0
313 20250311 152000 2671492545 15120 15120 15120 15120 0
314 20250311 151900 2671492545 15120 15120 15120 15120 43
315 20250311 151800 2670842385 15110 15100 15110 15100 151
316 20250311 151700 2668561735 15100 15100 15100 15100 43
317 20250311 151600 2667912435 15070 15090 15090 15070 495
318 20250311 151500 2660447145 15090 15120 15120 15090 911
319 20250311 151400 2646699675 15120 15120 15120 15100 382
320 20250311 151300 2640924035 15130 15130 15130 15130 2
321 20250311 151200 2640893775 15130 15120 15130 15080 760
322 20250311 151100 2629423465 15100 15090 15100 15090 999
323 20250311 151000 2614347565 15090 15090 15090 15090 1
324 20250311 150900 2614332475 15080 15060 15080 15040 484
325 20250311 150800 2607045735 15060 15060 15060 15060 0
326 20250311 150700 2607045735 15060 15090 15090 15060 477
327 20250311 150600 2599856395 15090 15095 15095 15090 168
328 20250311 150500 2597321270 15095 15095 15095 15095 73
329 20250311 150400 2596219335 15100 15115 15115 15100 405
330 20250311 150300 2590103420 15115 15115 15115 15115 5
331 20250311 150200 2590027845 15120 15120 15120 15120 2
332 20250311 150100 2589997605 15120 15120 15120 15120 0
333 20250311 150000 2589997605 15120 15130 15130 15090 99
334 20250311 145900 2588500805 15120 15130 15130 15120 10
335 20250311 145800 2588349555 15140 15090 15140 15090 770
336 20250311 145700 2576716415 15090 15090 15090 15090 1
337 20250311 145600 2576701325 15070 15070 15070 15070 50
338 20250311 145500 2575947825 15070 15090 15090 15070 156
339 20250311 145400 2573596885 15070 15080 15080 15070 140
340 20250311 145300 2571486985 15070 15030 15070 15030 107
341 20250311 145200 2569878495 15030 15090 15090 15020 82
342 20250311 145100 2568645355 15090 15070 15090 15030 3968
343 20250311 145000 2508971255 15070 15070 15070 15070 0
344 20250311 144900 2508971255 15070 15070 15070 15050 24
345 20250311 144800 2508609675 15050 15050 15050 15050 0
346 20250311 144700 2508609675 15050 15070 15100 15050 252
347 20250311 144600 2504812945 15070 15070 15070 15070 3
348 20250311 144500 2504767735 15070 15070 15070 15060 699
349 20250311 144400 2494238745 15080 15090 15090 15080 2
350 20250311 144300 2494208575 15080 15080 15080 15080 383
351 20250311 144200 2488432935 15080 15080 15080 15080 79
352 20250311 144100 2487241615 15080 15080 15080 15070 49
353 20250311 144000 2486502705 15060 15060 15060 15060 12
354 20250311 143900 2486321985 15050 15070 15070 15050 401
355 20250311 143800 2480281745 15060 15060 15060 15060 70
356 20250311 143700 2479227545 15090 15080 15090 15080 218
357 20250311 143600 2475940055 15100 15050 15100 15050 186
358 20250311 143500 2473135265 15050 15060 15060 15050 49
359 20250311 143400 2472397655 15060 15080 15080 15060 37
360 20250311 143300 2471840235 15100 15090 15100 15090 95
361 20250311 143200 2470406465 15100 15090 15100 15090 3
362 20250311 143100 2470361185 15070 15070 15070 15070 100
363 20250311 143000 2468854185 15070 15100 15100 15060 621
364 20250311 142900 2459494995 15100 15110 15110 15090 277
365 20250311 142800 2455314905 15110 15110 15110 15100 130
366 20250311 142700 2453351035 15110 15090 15110 15090 26
367 20250311 142600 2452958615 15090 15090 15090 15090 57
368 20250311 142500 2452098485 15090 15090 15090 15090 5
369 20250311 142400 2452023035 15090 15090 15090 15090 33
370 20250311 142300 2451525065 15090 15030 15090 15030 113
371 20250311 142200 2449826435 15030 15040 15040 15030 117
372 20250311 142100 2448067895 15040 15040 15040 15040 504
373 20250311 142000 2440487735 15030 15030 15030 15030 0
374 20250311 141900 2440487735 15030 15040 15040 15030 765
375 20250311 141800 2428982855 15040 15140 15140 15040 125
376 20250311 141700 2427101605 15140 15140 15140 15140 4
377 20250311 141600 2427041045 15140 15150 15150 15140 38
378 20250311 141500 2426465605 15150 15150 15150 15140 806
379 20250311 141400 2414255575 15150 15070 15150 15070 214
380 20250311 141300 2411021855 15070 15070 15150 15070 179
381 20250311 141200 2408323365 15070 15150 15150 15070 130
382 20250311 141100 2406361445 15150 15160 15160 15150 17
383 20250311 141000 2406103775 15170 15100 15170 15100 208
384 20250311 140900 2402950925 15100 15150 15150 15100 2238
385 20250311 140800 2369143615 15150 15170 15210 15150 865
386 20250311 140700 2356023875 15170 15180 15180 15170 24
387 20250311 140600 2355659755 15180 15180 15220 15160 222
388 20250311 140500 2352293725 15180 15180 15180 15160 535
389 20250311 140400 2344176205 15180 15220 15220 15180 61
390 20250311 140300 2343248905 15220 15220 15220 15170 112
391 20250311 140200 2341546595 15220 15220 15220 15220 4
392 20250311 140100 2341485715 15150 15200 15200 15150 101
393 20250311 140000 2339950565 15150 15200 15200 15150 619
394 20250311 135900 2330564545 15200 15200 15200 15200 3
395 20250311 135800 2330518945 15240 15200 15240 15200 166
396 20250311 135700 2327992665 15210 15160 15210 15160 549
397 20250311 135600 2319658295 15170 15180 15180 15170 82
398 20250311 135500 2318413755 15180 15170 15190 15170 28
399 20250311 135400 2317988565 15180 15220 15220 15180 1083
400 20250311 135300 2301526105 15240 15240 15240 15240 1
401 20250311 135200 2301510865 15250 15250 15250 15250 6
402 20250311 135100 2301419365 15240 15220 15260 15220 7
403 20250311 135000 2301312645 15250 15250 15250 15250 1288
404 20250311 134900 2281670645 15200 15200 15210 15200 65
405 20250311 134800 2280682625 15200 15200 15200 15200 1090
406 20250311 134700 2264114625 15200 15220 15220 15200 12
407 20250311 134600 2263932145 15230 15230 15230 15230 80
408 20250311 134500 2262713745 15250 15240 15250 15220 739
409 20250311 134400 2251446225 15250 15260 15260 15200 964
410 20250311 134300 2236754465 15260 15270 15290 15260 734
411 20250311 134200 2225548835 15280 15280 15290 15280 94
412 20250311 134100 2224112225 15280 15290 15290 15270 1964
413 20250311 134000 2194107865 15290 15290 15310 15270 3555
414 20250311 133900 2139724480 15290 15220 15290 15220 3686
415 20250311 133800 2083493440 15220 15210 15220 15210 694
416 20250311 133700 2072932240 15210 15190 15210 15190 711
417 20250311 133600 2062127890 15190 15190 15200 15190 301
418 20250311 133500 2057555590 15180 15180 15180 15180 284
419 20250311 133400 2053244470 15180 15170 15180 15170 946
420 20250311 133300 2038891520 15140 15140 15140 15140 414
421 20250311 133200 2032623560 15170 15170 15170 15170 3
422 20250311 133100 2032578050 15170 15180 15180 15170 300
423 20250311 133000 2028026050 15180 15180 15180 15180 52
424 20250311 132900 2027236690 15180 15200 15200 15180 28
425 20250311 132800 2026811150 15200 15190 15200 15190 221
426 20250311 132700 2023454050 15190 15180 15190 15150 217
427 20250311 132600 2020162440 15180 15180 15190 15180 723
428 20250311 132500 2009183070 15180 15170 15180 15170 574
429 20250311 132400 2000473070 15130 15130 15130 15130 17
430 20250311 132300 2000215860 15170 15140 15170 15140 409
431 20250311 132200 1994019020 15130 15140 15140 15130 382
432 20250311 132100 1988238340 15140 15140 15140 15140 7
433 20250311 132000 1988132360 15130 15130 15130 15130 0
434 20250311 131900 1988132360 15130 15080 15130 15080 1256
435 20250311 131800 1969149670 15100 15100 15100 15090 63
436 20250311 131700 1968198470 15100 15090 15100 15080 399
437 20250311 131600 1962181520 15090 15050 15100 15050 836
438 20250311 131500 1949571790 15080 15080 15090 15050 45
439 20250311 131400 1948893820 15070 15070 15080 15070 660
440 20250311 131300 1938947300 15100 15100 15100 15100 5
441 20250311 131200 1938871800 15100 15100 15100 15100 3
442 20250311 131100 1938826500 15110 15110 15110 15110 105
443 20250311 131000 1937239950 15100 15090 15100 15090 711
444 20250311 130900 1926504090 15090 15070 15090 15070 1083
445 20250311 130800 1910177610 15070 15020 15070 15020 31
446 20250311 130700 1909711890 15020 15020 15020 15020 6
447 20250311 130600 1909621770 15040 15040 15040 15040 51
448 20250311 130500 1908854730 15080 15080 15080 15080 0
449 20250311 130400 1908854730 15080 15080 15080 15080 12
450 20250311 130300 1908673770 15070 15070 15080 15070 566
451 20250311 130200 1900142290 15070 15020 15070 15020 51
452 20250311 130100 1899376120 15020 15020 15020 15020 10
453 20250311 130000 1899225920 15010 15010 15010 15010 30
454 20250311 125900 1898775620 15010 15070 15070 15010 109
455 20250311 125800 1897139350 15010 15010 15010 15010 0
456 20250311 125700 1897139350 15010 15010 15010 15010 55
457 20250311 125600 1896313800 15010 15020 15020 15010 120
458 20250311 125500 1894512500 15010 15020 15020 15010 217
459 20250311 125400 1891254920 15020 15020 15020 15020 10
460 20250311 125300 1891104720 15020 15030 15030 15010 53
461 20250311 125200 1890308880 15030 15040 15040 15030 111
462 20250311 125100 1888640450 15040 15080 15080 15040 647
463 20250311 125000 1878904300 15060 15060 15060 15060 1
464 20250311 124900 1878889240 15050 15050 15050 15050 0
465 20250311 124800 1878889240 15050 15050 15050 15050 0
466 20250311 124700 1878889240 15050 15050 15050 15050 36
467 20250311 124600 1878347440 15050 15050 15050 15050 0
468 20250311 124500 1878347440 15050 15040 15050 15040 54
469 20250311 124400 1877535260 15100 15060 15100 15060 3364
470 20250311 124300 1826751900 15070 15070 15070 15070 0
471 20250311 124200 1826751900 15070 15080 15080 15070 49
472 20250311 124100 1826013290 15080 15100 15100 15080 40
473 20250311 124000 1825409950 15090 15110 15110 15090 167
474 20250311 123900 1822887820 15120 15120 15120 15110 363
475 20250311 123800 1817399360 15110 15100 15110 15100 186
476 20250311 123700 1814589010 15100 15100 15100 15100 49
477 20250311 123600 1813849110 15100 15080 15100 15080 125
478 20250311 123500 1811962150 15080 15080 15080 15080 53
479 20250311 123400 1811162910 15080 15080 15080 15080 128
480 20250311 123300 1809232670 15080 15080 15080 15080 128
481 20250311 123200 1807302430 15060 15060 15060 15050 419
482 20250311 123100 1800992620 15060 15060 15060 15060 50
483 20250311 123000 1800239620 15060 15060 15060 15050 295
484 20250311 122900 1795799020 15080 15080 15080 15080 16
485 20250311 122800 1795557740 15080 15080 15080 15060 42
486 20250311 122700 1794924440 15070 15040 15080 15040 60
487 20250311 122600 1794021080 15070 15070 15075 15070 200
488 20250311 122500 1791007060 15070 15070 15070 15070 26
489 20250311 122400 1790615240 15070 15050 15070 15050 11
490 20250311 122300 1790449590 15050 15020 15050 15020 146
491 20250311 122200 1788253610 15040 15050 15050 15040 8
492 20250311 122100 1788133260 15010 15050 15050 15010 22
493 20250311 122000 1787802480 15050 15050 15050 15050 2
494 20250311 121900 1787772380 14990 14990 14990 14990 0
495 20250311 121800 1787772380 14990 15010 15010 14980 187
496 20250311 121700 1784968120 15000 14980 15000 14980 38
497 20250311 121600 1784398720 14980 14980 14980 14960 441
498 20250311 121500 1777797590 14980 15000 15060 14980 50
499 20250311 121400 1777047970 15070 15030 15070 15030 97
500 20250311 121300 1775588480 15060 14980 15070 14970 334
501 20250311 121200 1770588180 15000 15100 15115 15000 1952
502 20250311 121100 1741274560 15150 15170 15170 15150 51
503 20250311 121000 1740501890 15060 15145 15190 15060 1173
504 20250311 120900 1722815180 15150 15200 15200 15110 475
505 20250311 120800 1715612720 15160 15190 15220 15160 1086
506 20250311 120700 1699108280 15200 15130 15220 15130 1540
507 20250311 120600 1675722960 15130 15090 15140 15090 2566
508 20250311 120500 1636964410 15080 15080 15100 15080 976
509 20250311 120400 1622231950 15080 15080 15080 15080 49
510 20250311 120300 1621493030 15060 15070 15090 15060 1774
511 20250311 120200 1594770140 15070 15050 15070 15050 602
512 20250311 120100 1585704830 15050 15040 15050 15040 468
513 20250311 120000 1578665440 15040 15040 15040 15040 0
514 20250311 115900 1578665440 15040 15040 15040 15030 587
515 20250311 115800 1569842760 15030 15060 15060 15030 156
516 20250311 115700 1567497390 15060 15040 15060 15040 883
517 20250311 115600 1554209340 15030 15010 15030 15010 305
518 20250311 115500 1549627490 15010 15010 15010 15010 64
519 20250311 115400 1548666850 15020 15010 15020 15010 68
520 20250311 115300 1547646010 14950 14950 14950 14950 60
521 20250311 115200 1546749010 14950 14960 14960 14950 1000
522 20250311 115100 1531798890 15010 14960 15010 14960 110
523 20250311 115000 1530148290 14950 15020 15020 14950 1694
524 20250311 114900 1504787190 15020 15010 15050 15010 193
525 20250311 114800 1501888350 15010 15010 15040 15010 796
526 20250311 114700 1489927400 15010 15000 15010 15000 180
527 20250311 114600 1487226700 15000 14980 15010 14980 479
528 20250311 114500 1480041990 14980 15000 15000 14980 222
529 20250311 114400 1476712330 15010 15000 15010 15000 466
530 20250311 114300 1469719900 14950 14950 14950 14950 110
531 20250311 114200 1468075400 14940 14950 14950 14940 60
532 20250311 114100 1467178940 14940 14950 14950 14940 467
533 20250311 114000 1460197360 14950 14990 15010 14950 1428
534 20250311 113900 1438811890 14980 14980 14980 14970 622
535 20250311 113800 1429494380 14980 14970 14980 14970 100
536 20250311 113700 1427996890 14970 14970 14970 14970 696
537 20250311 113600 1417577770 14960 14940 14960 14940 421
538 20250311 113500 1411282320 14940 14930 14940 14930 6
539 20250311 113400 1411192690 14930 14940 14940 14920 38
540 20250311 113300 1410625020 14940 14940 14940 14940 126
541 20250311 113200 1408742580 14940 14920 14940 14920 349
542 20250311 113100 1403531900 14920 14940 14940 14920 689
543 20250311 113000 1393251420 14960 14970 14980 14960 150
544 20250311 112900 1391006120 14970 14950 14970 14930 1100
545 20250311 112800 1374567120 14950 14960 14970 14950 480
546 20250311 112700 1367386480 14950 14920 14950 14920 275
547 20250311 112600 1363278230 14900 14900 14950 14900 638
548 20250311 112500 1353755390 14900 14900 14900 14900 0
549 20250311 112400 1353755390 14900 14900 14900 14900 600
550 20250311 112300 1344815390 14900 14900 14900 14850 22
551 20250311 112200 1344487640 14840 14900 14900 14840 410
552 20250311 112100 1338395030 14900 14840 14910 14840 662
553 20250311 112000 1328529430 14900 14860 14900 14860 242
554 20250311 111900 1324927980 14860 14830 14860 14830 105
555 20250311 111800 1323370680 14850 14830 14850 14830 115
556 20250311 111700 1321665130 14830 14830 14830 14830 0
557 20250311 111600 1321665130 14830 14880 14880 14690 1142
558 20250311 111500 1304779260 14890 14870 14890 14850 395
559 20250311 111400 1298905900 14870 14840 14870 14840 91
560 20250311 111300 1297554380 14840 14840 14840 14840 100
561 20250311 111200 1296070380 14840 14830 14840 14830 88
562 20250311 111100 1294764800 14830 14780 14830 14780 440
563 20250311 111000 1288252140 14780 14770 14780 14770 113
564 20250311 110900 1286582130 14800 14760 14800 14690 1933
565 20250311 110800 1257994390 14760 14760 14760 14760 171
566 20250311 110700 1255470430 14750 14730 14750 14720 181
567 20250311 110600 1252800830 14730 14730 14730 14730 1
568 20250311 110500 1252786100 14740 14740 14740 14740 0
569 20250311 110400 1252786100 14740 14740 14740 14740 0
570 20250311 110300 1252786100 14740 14740 14740 14740 2
571 20250311 110200 1252756620 14750 14750 14750 14750 15
572 20250311 110100 1252535370 14760 14760 14760 14760 0
573 20250311 110000 1252535370 14760 14760 14760 14760 50
574 20250311 105900 1251797370 14760 14760 14760 14760 90
575 20250311 105800 1250468970 14750 14750 14750 14750 0
576 20250311 105700 1250468970 14750 14750 14750 14750 89
577 20250311 105600 1249156220 14730 14730 14730 14730 30
578 20250311 105500 1248714320 14710 14720 14730 14710 100
579 20250311 105400 1247241630 14750 14750 14750 14750 1
580 20250311 105300 1247226880 14750 14750 14750 14750 3
581 20250311 105200 1247182630 14750 14750 14750 14750 50
582 20250311 105100 1246445130 14750 14710 14750 14710 102
583 20250311 105000 1244942315 14710 14710 14710 14710 0
584 20250311 104900 1244942315 14710 14710 14710 14710 0
585 20250311 104800 1244942315 14710 14710 14710 14710 1
586 20250311 104700 1244927605 14690 14750 14750 14690 41
587 20250311 104600 1244322915 14750 14720 14750 14710 105
588 20250311 104500 1242777895 14710 14710 14710 14710 0
589 20250311 104400 1242777895 14710 14710 14710 14710 0
590 20250311 104300 1242777895 14710 14710 14710 14710 200
591 20250311 104200 1239835895 14710 14690 14710 14690 783
592 20250311 104100 1228326245 14680 14660 14680 14660 81
593 20250311 104000 1227138085 14650 14630 14650 14630 177
594 20250311 103900 1224548435 14620 14620 14620 14620 60
595 20250311 103800 1223671235 14630 14630 14630 14630 0
596 20250311 103700 1223671235 14630 14630 14630 14630 11
597 20250311 103600 1223510305 14630 14630 14630 14630 30
598 20250311 103500 1223071405 14630 14630 14630 14630 103
599 20250311 103400 1221564515 14630 14630 14630 14630 3
600 20250311 103300 1221520625 14630 14630 14630 14630 100
601 20250311 103200 1220057625 14670 14670 14670 14670 74
602 20250311 103100 1218972045 14670 14670 14670 14670 13
603 20250311 103000 1218781335 14670 14670 14670 14670 1
604 20250311 102900 1218766665 14650 14650 14650 14650 21
605 20250311 102800 1218459015 14680 14690 14690 14680 28
606 20250311 102700 1218047725 14690 14690 14690 14690 111
607 20250311 102600 1216417135 14700 14650 14700 14650 519
608 20250311 102500 1208791565 14650 14650 14650 14650 20
609 20250311 102400 1208498565 14650 14580 14650 14560 270
610 20250311 102300 1204562240 14580 14630 14630 14580 71
611 20250311 102200 1203527010 14600 14580 14600 14580 305
612 20250311 102100 1199075310 14580 14580 14580 14580 16
613 20250311 102000 1198842030 14580 14580 14580 14570 263
614 20250311 101900 1195008110 14600 14660 14660 14600 9
615 20250311 101800 1194876350 14590 14590 14590 14590 0
616 20250311 101700 1194876350 14590 14550 14590 14550 4
617 20250311 101600 1194818110 14550 14580 14580 14550 351
618 20250311 101500 1189709050 14600 14670 14670 14600 220
619 20250311 101400 1186496170 14670 14620 14670 14610 139
620 20250311 101300 1184464050 14620 14680 14680 14620 1200
621 20250311 101200 1166902690 14680 14710 14710 14670 1073
622 20250311 101100 1151130325 14710 14700 14710 14700 20
623 20250311 101000 1150836215 14690 14740 14740 14690 12
624 20250311 100900 1150659685 14730 14670 14730 14650 127
625 20250311 100800 1148790605 14670 14700 14700 14670 390
626 20250311 100700 1143063385 14700 14710 14750 14700 287
627 20250311 100600 1138843615 14710 14730 14730 14710 300
628 20250311 100500 1134430515 14730 14730 14730 14730 93
629 20250311 100400 1133060625 14770 14750 14770 14700 1336
630 20250311 100300 1113398465 14750 14740 14750 14740 12
631 20250311 100200 1113221565 14750 14750 14750 14750 92
632 20250311 100100 1111864565 14730 14800 14800 14730 192
633 20250311 100000 1109030065 14800 14820 14840 14800 337
634 20250311 095900 1104035545 14820 14740 14840 14740 373
635 20250311 095800 1098525225 14790 14770 14800 14730 2071
636 20250311 095700 1067916305 14790 14810 14810 14790 655
637 20250311 095600 1058222585 14810 14820 14830 14800 619
638 20250311 095500 1049049995 14820 14830 14830 14800 902
639 20250311 095400 1035683225 14850 14870 14870 14850 592
640 20250311 095300 1026891905 14860 14870 14870 14860 607
641 20250311 095200 1017865845 14870 14840 14870 14800 1671
642 20250311 095100 993047815 14850 14850 14850 14790 1006
643 20250311 095000 978112975 14850 14810 14850 14800 580
644 20250311 094900 969513275 14850 14850 14850 14800 935
645 20250311 094800 955655725 14860 14900 14940 14860 1195
646 20250311 094700 937864865 14900 14830 14900 14820 1411
647 20250311 094600 916912805 14830 14740 14830 14740 1035
648 20250311 094500 901611805 14740 14700 14740 14690 644
649 20250311 094400 892134355 14710 14700 14720 14700 303
650 20250311 094300 887679105 14660 14670 14670 14660 229
651 20250311 094200 884320675 14660 14660 14660 14660 1005
652 20250311 094100 869587375 14630 14640 14650 14630 471
653 20250311 094000 862690495 14640 14630 14640 14630 70
654 20250311 093900 861666055 14630 14630 14630 14630 100
655 20250311 093800 860203055 14630 14570 14630 14570 202
656 20250311 093700 857249115 14570 14570 14570 14550 1857
657 20250311 093600 830214735 14580 14640 14640 14580 262
658 20250311 093500 826393175 14640 14640 14640 14580 124
659 20250311 093400 824584315 14580 14600 14640 14580 727
660 20250311 093300 813975325 14610 14610 14610 14610 220
661 20250311 093200 810761125 14610 14640 14670 14610 288
662 20250311 093100 806546275 14640 14720 14720 14630 1161
663 20250311 093000 789518435 14730 14760 14780 14730 548
664 20250311 092900 781433175 14760 14720 14770 14720 925
665 20250311 092800 767776585 14720 14670 14800 14670 945
666 20250311 092700 753849805 14640 14680 14695 14640 1229
667 20250311 092600 735812730 14670 14650 14670 14650 404
668 20250311 092500 729892090 14640 14610 14640 14560 1481
669 20250311 092400 708226250 14610 14580 14620 14580 2748
670 20250311 092300 668103380 14580 14530 14580 14530 2223
671 20250311 092200 635722670 14530 14500 14530 14500 352
672 20250311 092100 630614080 14500 14500 14500 14480 1150
673 20250311 092000 613958520 14500 14510 14510 14500 258
674 20250311 091900 610216510 14510 14520 14560 14510 1059
675 20250311 091800 594818230 14540 14450 14550 14450 3509
676 20250311 091700 543850730 14490 14490 14490 14490 722
677 20250311 091600 533388950 14490 14450 14490 14370 1537
678 20250311 091500 511188890 14450 14490 14490 14450 421
679 20250311 091400 505103400 14430 14530 14530 14430 312
680 20250311 091300 500598230 14500 14420 14500 14380 1642
681 20250311 091200 476817140 14420 14470 14480 14330 2224
682 20250311 091100 444657630 14460 14420 14460 14410 2410
683 20250311 091000 409866090 14420 14430 14430 14420 64
684 20250311 090900 408942800 14430 14370 14430 14280 744
685 20250311 090800 398223330 14420 14310 14420 14260 6776
686 20250311 090700 301326440 14310 14310 14350 14310 2247
687 20250311 090600 269155450 14310 14350 14380 14300 2211
688 20250311 090500 237458750 14430 14390 14460 14350 1362
689 20250311 090400 217822910 14420 14380 14420 14370 1180
690 20250311 090300 200849410 14300 14290 14400 14290 2451
691 20250311 090200 165712990 14250 14180 14290 14160 2244
692 20250311 090100 133824950 14190 14250 14330 14190 2347
693 20250311 090000 100445400 14250 14250 14490 14250 7032