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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

770
445680/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,770 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,214800,976044355,14380,14380,14380,14380,1373
20250313,214700,976044355,14380,14380,14380,14380,0
20250313,214600,976044355,14380,14380,14380,14380,0
20250313,214500,976044355,14380,14380,14380,14380,0
20250313,214400,976044355,14380,14380,14380,14380,0
20250313,214300,976044355,14380,14380,14380,14380,0
20250313,214200,976044355,14380,14380,14380,14380,0
20250313,214100,976044355,14380,14380,14380,14380,0
20250313,214000,976044355,14380,14380,14380,14380,0
20250313,213900,976044355,14380,14380,14380,14380,0
20250313,213800,976044355,14380,14380,14380,14380,0
20250313,213700,976044355,14380,14380,14380,14380,0
20250313,213600,976044355,14380,14380,14380,14380,0
20250313,213500,976044355,14380,14380,14380,14380,0
20250313,213400,976044355,14380,14380,14380,14380,0
20250313,213300,976044355,14380,14380,14380,14380,0
20250313,213200,976044355,14380,14380,14380,14380,0
20250313,213100,976044355,14380,14380,14380,14380,0
20250313,213000,976044355,14380,14380,14380,14380,0
20250313,212900,976044355,14380,14380,14380,14380,0
20250313,212800,976044355,14380,14380,14380,14380,0
20250313,212700,976044355,14380,14380,14380,14380,0
20250313,212600,976044355,14380,14380,14380,14380,0
20250313,212500,976044355,14380,14380,14380,14380,0
20250313,212400,976044355,14380,14380,14380,14380,0
20250313,212300,976044355,14380,14380,14380,14380,0
20250313,212200,976044355,14380,14380,14380,14380,0
20250313,212100,976044355,14380,14380,14380,14380,0
20250313,212000,976044355,14380,14380,14380,14380,0
20250313,211900,976044355,14380,14380,14380,14380,0
20250313,211800,976044355,14380,14380,14380,14380,1373
20250313,211700,976044355,14380,14380,14380,14380,0
20250313,211600,976044355,14380,14380,14380,14380,0
20250313,211500,976044355,14380,14380,14380,14380,0
20250313,211400,976044355,14380,14380,14380,14380,0
20250313,211300,976044355,14380,14380,14380,14380,0
20250313,211200,976044355,14380,14380,14380,14380,0
20250313,211100,976044355,14380,14380,14380,14380,0
20250313,211000,976044355,14380,14380,14380,14380,0
20250313,210900,976044355,14380,14380,14380,14380,0
20250313,210800,976044355,14380,14380,14380,14380,0
20250313,210700,976044355,14380,14380,14380,14380,0
20250313,210600,976044355,14380,14380,14380,14380,0
20250313,210500,976044355,14380,14380,14380,14380,0
20250313,210400,976044355,14380,14380,14380,14380,0
20250313,210300,976044355,14380,14380,14380,14380,0
20250313,210200,976044355,14380,14380,14380,14380,0
20250313,210100,976044355,14380,14380,14380,14380,0
20250313,210000,976044355,14380,14380,14380,14380,0
20250313,205900,976044355,14380,14380,14380,14380,0
20250313,205800,976044355,14380,14380,14380,14380,0
20250313,205700,976044355,14380,14380,14380,14380,0
20250313,205600,976044355,14380,14380,14380,14380,0
20250313,205500,976044355,14380,14380,14380,14380,0
20250313,205400,976044355,14380,14380,14380,14380,0
20250313,205300,976044355,14380,14380,14380,14380,0
20250313,205200,976044355,14380,14380,14380,14380,0
20250313,205100,976044355,14380,14380,14380,14380,0
20250313,205000,976044355,14380,14380,14380,14380,0
20250313,204900,976044355,14380,14380,14380,14380,0
20250313,204800,976044355,14380,14380,14380,14380,1373
20250313,204700,976044355,14380,14380,14380,14380,0
20250313,204600,976044355,14380,14380,14380,14380,0
20250313,204500,976044355,14380,14380,14380,14380,0
20250313,204400,976044355,14380,14380,14380,14380,0
20250313,204300,976044355,14380,14380,14380,14380,0
20250313,204200,976044355,14380,14380,14380,14380,0
20250313,204100,976044355,14380,14380,14380,14380,0
20250313,204000,976044355,14380,14380,14380,14380,0
20250313,203900,976044355,14380,14380,14380,14380,0
20250313,203800,976044355,14380,14380,14380,14380,0
20250313,203700,976044355,14380,14380,14380,14380,0
20250313,203600,976044355,14380,14380,14380,14380,0
20250313,203500,976044355,14380,14380,14380,14380,0
20250313,203400,976044355,14380,14380,14380,14380,0
20250313,203300,976044355,14380,14380,14380,14380,0
20250313,203200,976044355,14380,14380,14380,14380,0
20250313,203100,976044355,14380,14380,14380,14380,0
20250313,203000,976044355,14380,14380,14380,14380,0
20250313,202900,976044355,14380,14380,14380,14380,0
20250313,202800,976044355,14380,14380,14380,14380,0
20250313,202700,976044355,14380,14380,14380,14380,0
20250313,202600,976044355,14380,14380,14380,14380,0
20250313,202500,976044355,14380,14380,14380,14380,0
20250313,202400,976044355,14380,14380,14380,14380,0
20250313,202300,976044355,14380,14380,14380,14380,0
20250313,202200,976044355,14380,14380,14380,14380,0
20250313,202100,976044355,14380,14380,14380,14380,0
20250313,202000,976044355,14380,14380,14380,14380,0
20250313,201900,976044355,14380,14380,14380,14380,0
20250313,201800,976044355,14380,14380,14380,14380,1373
20250313,201700,976044355,14380,14380,14380,14380,0
20250313,201600,976044355,14380,14380,14380,14380,0
20250313,201500,976044355,14380,14380,14380,14380,0
20250313,201400,976044355,14380,14380,14380,14380,0
20250313,201300,976044355,14380,14380,14380,14380,0
20250313,201200,976044355,14380,14380,14380,14380,0
20250313,201100,976044355,14380,14380,14380,14380,0
20250313,201000,976044355,14380,14380,14380,14380,0
20250313,200900,976044355,14380,14380,14380,14380,0
20250313,200800,976044355,14380,14380,14380,14380,0
20250313,200700,976044355,14380,14380,14380,14380,0
20250313,200600,976044355,14380,14380,14380,14380,0
20250313,200500,976044355,14380,14380,14380,14380,0
20250313,200400,976044355,14380,14380,14380,14380,0
20250313,200300,976044355,14380,14380,14380,14380,0
20250313,200200,976044355,14380,14380,14380,14380,0
20250313,200100,976044355,14380,14380,14380,14380,0
20250313,200000,976044355,14380,14380,14380,14380,0
20250313,195900,976044355,14380,14380,14380,14380,0
20250313,195800,976044355,14380,14380,14380,14380,0
20250313,195700,976044355,14380,14380,14380,14380,0
20250313,195600,976044355,14380,14380,14380,14380,0
20250313,195500,976044355,14380,14380,14380,14380,0
20250313,195400,976044355,14380,14380,14380,14380,0
20250313,195300,976044355,14380,14380,14380,14380,0
20250313,195200,976044355,14380,14380,14380,14380,0
20250313,195100,976044355,14380,14380,14380,14380,0
20250313,195000,976044355,14380,14380,14380,14380,0
20250313,194900,976044355,14380,14380,14380,14380,0
20250313,194800,976044355,14380,14380,14380,14380,1373
20250313,194700,976044355,14380,14380,14380,14380,0
20250313,194600,976044355,14380,14380,14380,14380,0
20250313,194500,976044355,14380,14380,14380,14380,0
20250313,194400,976044355,14380,14380,14380,14380,0
20250313,194300,976044355,14380,14380,14380,14380,0
20250313,194200,976044355,14380,14380,14380,14380,0
20250313,194100,976044355,14380,14380,14380,14380,0
20250313,194000,976044355,14380,14380,14380,14380,0
20250313,193900,976044355,14380,14380,14380,14380,0
20250313,193800,976044355,14380,14380,14380,14380,0
20250313,193700,976044355,14380,14380,14380,14380,0
20250313,193600,976044355,14380,14380,14380,14380,0
20250313,193500,976044355,14380,14380,14380,14380,0
20250313,193400,976044355,14380,14380,14380,14380,0
20250313,193300,976044355,14380,14380,14380,14380,0
20250313,193200,976044355,14380,14380,14380,14380,0
20250313,193100,976044355,14380,14380,14380,14380,0
20250313,193000,976044355,14380,14380,14380,14380,0
20250313,192900,976044355,14380,14380,14380,14380,0
20250313,192800,976044355,14380,14380,14380,14380,0
20250313,192700,976044355,14380,14380,14380,14380,0
20250313,192600,976044355,14380,14380,14380,14380,0
20250313,192500,976044355,14380,14380,14380,14380,0
20250313,192400,976044355,14380,14380,14380,14380,0
20250313,192300,976044355,14380,14380,14380,14380,0
20250313,192200,976044355,14380,14380,14380,14380,0
20250313,192100,976044355,14380,14380,14380,14380,0
20250313,192000,976044355,14380,14380,14380,14380,0
20250313,191900,976044355,14380,14380,14380,14380,0
20250313,191800,976044355,14380,14380,14380,14380,1373
20250313,191700,976044355,14380,14380,14380,14380,0
20250313,191600,976044355,14380,14380,14380,14380,0
20250313,191500,976044355,14380,14380,14380,14380,0
20250313,191400,976044355,14380,14380,14380,14380,0
20250313,191300,976044355,14380,14380,14380,14380,0
20250313,191200,976044355,14380,14380,14380,14380,0
20250313,191100,976044355,14380,14380,14380,14380,0
20250313,191000,976044355,14380,14380,14380,14380,0
20250313,190900,976044355,14380,14380,14380,14380,0
20250313,190800,976044355,14380,14380,14380,14380,0
20250313,190700,976044355,14380,14380,14380,14380,0
20250313,190600,976044355,14380,14380,14380,14380,0
20250313,190500,976044355,14380,14380,14380,14380,0
20250313,190400,976044355,14380,14380,14380,14380,0
20250313,190300,976044355,14380,14380,14380,14380,0
20250313,190200,976044355,14380,14380,14380,14380,0
20250313,190100,976044355,14380,14380,14380,14380,0
20250313,190000,976044355,14380,14380,14380,14380,0
20250313,185900,976044355,14380,14380,14380,14380,0
20250313,185800,976044355,14380,14380,14380,14380,0
20250313,185700,976044355,14380,14380,14380,14380,0
20250313,185600,976044355,14380,14380,14380,14380,0
20250313,185500,976044355,14380,14380,14380,14380,0
20250313,185400,976044355,14380,14380,14380,14380,0
20250313,185300,976044355,14380,14380,14380,14380,0
20250313,185200,976044355,14380,14380,14380,14380,0
20250313,185100,976044355,14380,14380,14380,14380,0
20250313,185000,976044355,14380,14380,14380,14380,0
20250313,184900,976044355,14380,14380,14380,14380,0
20250313,184800,976044355,14380,14380,14380,14380,1373
20250313,184700,976044355,14380,14380,14380,14380,0
20250313,184600,976044355,14380,14380,14380,14380,0
20250313,184500,976044355,14380,14380,14380,14380,0
20250313,184400,976044355,14380,14380,14380,14380,0
20250313,184300,976044355,14380,14380,14380,14380,0
20250313,184200,976044355,14380,14380,14380,14380,0
20250313,184100,976044355,14380,14380,14380,14380,0
20250313,184000,976044355,14380,14380,14380,14380,0
20250313,183900,976044355,14380,14380,14380,14380,0
20250313,183800,976044355,14380,14380,14380,14380,0
20250313,183700,976044355,14380,14380,14380,14380,0
20250313,183600,976044355,14380,14380,14380,14380,0
20250313,183500,976044355,14380,14380,14380,14380,0
20250313,183400,976044355,14380,14380,14380,14380,0
20250313,183300,976044355,14380,14380,14380,14380,0
20250313,183200,976044355,14380,14380,14380,14380,0
20250313,183100,976044355,14380,14380,14380,14380,0
20250313,183000,976044355,14380,14380,14380,14380,0
20250313,182900,976044355,14380,14380,14380,14380,0
20250313,182800,976044355,14380,14380,14380,14380,0
20250313,182700,976044355,14380,14380,14380,14380,0
20250313,182600,976044355,14380,14380,14380,14380,0
20250313,182500,976044355,14380,14380,14380,14380,0
20250313,182400,976044355,14380,14380,14380,14380,0
20250313,182300,976044355,14380,14380,14380,14380,0
20250313,182200,976044355,14380,14380,14380,14380,0
20250313,182100,976044355,14380,14380,14380,14380,0
20250313,182000,976044355,14380,14380,14380,14380,0
20250313,181900,976044355,14380,14380,14380,14380,0
20250313,181800,976044355,14380,14380,14380,14380,1373
20250313,181700,976044355,14380,14380,14380,14380,0
20250313,181600,976044355,14380,14380,14380,14380,0
20250313,181500,976044355,14380,14380,14380,14380,0
20250313,181400,976044355,14380,14380,14380,14380,0
20250313,181300,976044355,14380,14380,14380,14380,0
20250313,181200,976044355,14380,14380,14380,14380,0
20250313,181100,976044355,14380,14380,14380,14380,0
20250313,181000,976044355,14380,14380,14380,14380,0
20250313,180900,976044355,14380,14380,14380,14380,0
20250313,180800,976044355,14380,14380,14380,14380,0
20250313,180700,976044355,14380,14380,14380,14380,0
20250313,180600,976044355,14380,14380,14380,14380,0
20250313,180500,976044355,14380,14380,14380,14380,0
20250313,180400,976044355,14380,14380,14380,14380,0
20250313,180300,976044355,14380,14380,14380,14380,0
20250313,180200,976044355,14380,14380,14380,14380,0
20250313,180100,976044355,14380,14380,14380,14380,0
20250313,180000,976044355,14380,14380,14380,14380,0
20250313,175900,976044355,14380,14380,14380,14380,0
20250313,175800,976044355,14380,14380,14380,14380,0
20250313,175700,976044355,14380,14380,14380,14380,0
20250313,175600,976044355,14380,14380,14380,14380,0
20250313,175500,976044355,14380,14380,14380,14380,0
20250313,175400,976044355,14380,14380,14380,14380,0
20250313,175300,976044355,14380,14380,14380,14380,0
20250313,175200,976044355,14380,14380,14380,14380,0
20250313,175100,976044355,14380,14380,14380,14380,0
20250313,175000,976044355,14380,14380,14380,14380,0
20250313,174900,976044355,14380,14380,14380,14380,0
20250313,174800,976044355,14380,14380,14380,14380,1373
20250313,174700,976044355,14380,14380,14380,14380,0
20250313,174600,976044355,14380,14380,14380,14380,0
20250313,174500,976044355,14380,14380,14380,14380,0
20250313,174400,976044355,14380,14380,14380,14380,0
20250313,174300,976044355,14380,14380,14380,14380,0
20250313,174200,976044355,14380,14380,14380,14380,0
20250313,174100,976044355,14380,14380,14380,14380,0
20250313,174000,976044355,14380,14380,14380,14380,0
20250313,173900,976044355,14380,14380,14380,14380,0
20250313,173800,976044355,14380,14380,14380,14380,0
20250313,173700,976044355,14380,14380,14380,14380,0
20250313,173600,976044355,14380,14380,14380,14380,0
20250313,173500,976044355,14380,14380,14380,14380,0
20250313,173400,976044355,14380,14380,14380,14380,0
20250313,173300,976044355,14380,14380,14380,14380,0
20250313,173200,976044355,14380,14380,14380,14380,0
20250313,173100,976044355,14380,14380,14380,14380,0
20250313,173000,976044355,14380,14380,14380,14380,0
20250313,172900,976044355,14380,14380,14380,14380,0
20250313,172800,976044355,14380,14380,14380,14380,0
20250313,172700,976044355,14380,14380,14380,14380,0
20250313,172600,976044355,14380,14380,14380,14380,0
20250313,172500,976044355,14380,14380,14380,14380,0
20250313,172400,976044355,14380,14380,14380,14380,0
20250313,172300,976044355,14380,14380,14380,14380,0
20250313,172200,976044355,14380,14380,14380,14380,0
20250313,172100,976044355,14380,14380,14380,14380,0
20250313,172000,976044355,14380,14380,14380,14380,0
20250313,171900,976044355,14380,14380,14380,14380,0
20250313,171800,976044355,14380,14380,14380,14380,1373
20250313,171700,976044355,14380,14380,14380,14380,0
20250313,171600,976044355,14380,14380,14380,14380,0
20250313,171500,976044355,14380,14380,14380,14380,0
20250313,171400,976044355,14380,14380,14380,14380,0
20250313,171300,976044355,14380,14380,14380,14380,0
20250313,171200,976044355,14380,14380,14380,14380,0
20250313,171100,976044355,14380,14380,14380,14380,0
20250313,171000,976044355,14380,14380,14380,14380,0
20250313,170900,976044355,14380,14380,14380,14380,0
20250313,170800,976044355,14380,14380,14380,14380,0
20250313,170700,976044355,14380,14380,14380,14380,0
20250313,170600,976044355,14380,14380,14380,14380,0
20250313,170500,976044355,14380,14380,14380,14380,0
20250313,170400,976044355,14380,14380,14380,14380,0
20250313,170300,976044355,14380,14380,14380,14380,0
20250313,170200,976044355,14380,14380,14380,14380,0
20250313,170100,976044355,14380,14380,14380,14380,0
20250313,170000,976044355,14380,14380,14380,14380,0
20250313,165900,976044355,14380,14380,14380,14380,0
20250313,165800,976044355,14380,14380,14380,14380,0
20250313,165700,976044355,14380,14380,14380,14380,0
20250313,165600,976044355,14380,14380,14380,14380,0
20250313,165500,976044355,14380,14380,14380,14380,0
20250313,165400,976044355,14380,14380,14380,14380,0
20250313,165300,976044355,14380,14380,14380,14380,0
20250313,165200,976044355,14380,14380,14380,14380,0
20250313,165100,976044355,14380,14380,14380,14380,0
20250313,165000,976044355,14380,14380,14380,14380,0
20250313,164900,976044355,14380,14380,14380,14380,0
20250313,164800,976044355,14380,14380,14380,14380,1373
20250313,164700,976044355,14380,14380,14380,14380,0
20250313,164600,976044355,14380,14380,14380,14380,0
20250313,164500,976044355,14380,14380,14380,14380,0
20250313,164400,976044355,14380,14380,14380,14380,0
20250313,164300,976044355,14380,14380,14380,14380,0
20250313,164200,976044355,14380,14380,14380,14380,0
20250313,164100,976044355,14380,14380,14380,14380,0
20250313,164000,976044355,14380,14380,14380,14380,0
20250313,163900,976044355,14380,14380,14380,14380,0
20250313,163800,976044355,14380,14380,14380,14380,0
20250313,163700,976044355,14380,14380,14380,14380,0
20250313,163600,976044355,14380,14380,14380,14380,0
20250313,163500,976044355,14380,14380,14380,14380,0
20250313,163400,976044355,14380,14380,14380,14380,0
20250313,163300,976044355,14380,14380,14380,14380,0
20250313,163200,976044355,14380,14380,14380,14380,0
20250313,163100,976044355,14380,14380,14380,14380,0
20250313,163000,976044355,14380,14380,14380,14380,0
20250313,162900,976044355,14380,14380,14380,14380,0
20250313,162800,976044355,14380,14380,14380,14380,0
20250313,162700,976044355,14380,14380,14380,14380,0
20250313,162600,976044355,14380,14380,14380,14380,0
20250313,162500,976044355,14380,14380,14380,14380,0
20250313,162400,976044355,14380,14380,14380,14380,0
20250313,162300,976044355,14380,14380,14380,14380,0
20250313,162200,976044355,14380,14380,14380,14380,0
20250313,162100,976044355,14380,14380,14380,14380,0
20250313,162000,976044355,14380,14380,14380,14380,0
20250313,161900,976044355,14380,14380,14380,14380,0
20250313,161800,976044355,14380,14380,14380,14380,1373
20250313,161700,976044355,14380,14380,14380,14380,0
20250313,161600,976044355,14380,14380,14380,14380,0
20250313,161500,976044355,14380,14380,14380,14380,0
20250313,161400,976044355,14380,14380,14380,14380,0
20250313,161300,976044355,14380,14380,14380,14380,0
20250313,161200,976044355,14380,14380,14380,14380,0
20250313,161100,976044355,14380,14380,14380,14380,0
20250313,161000,976044355,14380,14380,14380,14380,0
20250313,160900,976044355,14380,14380,14380,14380,0
20250313,160800,976044355,14380,14380,14380,14380,0
20250313,160700,976044355,14380,14380,14380,14380,0
20250313,160600,976044355,14380,14380,14380,14380,0
20250313,160500,976044355,14380,14380,14380,14380,0
20250313,160400,976044355,14380,14380,14380,14380,0
20250313,160300,976044355,14380,14380,14380,14380,0
20250313,160200,976044355,14380,14380,14380,14380,0
20250313,160100,976044355,14380,14380,14380,14380,0
20250313,160000,976044355,14380,14380,14380,14380,0
20250313,155900,976044355,14380,14380,14380,14380,0
20250313,155800,976044355,14380,14380,14380,14380,0
20250313,155700,976044355,14380,14380,14380,14380,0
20250313,155600,976044355,14380,14380,14380,14380,0
20250313,155500,976044355,14380,14380,14380,14380,0
20250313,155400,976044355,14380,14380,14380,14380,0
20250313,155300,976044355,14380,14380,14380,14380,0
20250313,155200,976044355,14380,14380,14380,14380,0
20250313,155100,976044355,14380,14380,14380,14380,0
20250313,155000,976044355,14380,14380,14380,14380,0
20250313,154900,976044355,14380,14380,14380,14380,0
20250313,154800,976044355,14380,14380,14380,14380,1373
20250313,154700,976044355,14380,14380,14380,14380,0
20250313,154600,976044355,14380,14380,14380,14380,0
20250313,154500,976044355,14380,14380,14380,14380,0
20250313,154400,976044355,14380,14380,14380,14380,0
20250313,154300,976044355,14380,14380,14380,14380,0
20250313,154200,976044355,14380,14380,14380,14380,0
20250313,154100,976044355,14380,14380,14380,14380,0
20250313,154000,976044355,14380,14380,14380,14380,0
20250313,153900,976044355,14380,14380,14380,14380,0
20250313,153800,976044355,14380,14380,14380,14380,0
20250313,153700,976044355,14380,14380,14380,14380,0
20250313,153600,976044355,14380,14380,14380,14380,0
20250313,153500,976044355,14380,14380,14380,14380,0
20250313,153400,976044355,14380,14380,14380,14380,0
20250313,153300,976044355,14380,14380,14380,14380,0
20250313,153200,976044355,14380,14380,14380,14380,0
20250313,153100,976044355,14380,14380,14380,14380,0
20250313,153000,976044355,14380,14380,14380,14380,1373
20250313,152900,956300615,14380,14380,14380,14380,0
20250313,152800,956300615,14380,14380,14380,14380,0
20250313,152700,956300615,14380,14380,14380,14380,0
20250313,152600,956300615,14380,14380,14380,14380,0
20250313,152500,956300615,14380,14380,14380,14380,0
20250313,152400,956300615,14380,14380,14380,14380,0
20250313,152300,956300615,14380,14380,14380,14380,0
20250313,152200,956300615,14380,14380,14380,14380,0
20250313,152100,956300615,14380,14380,14380,14380,0
20250313,152000,956300615,14380,14380,14380,14380,0
20250313,151900,956300615,14380,14310,14380,14310,795
20250313,151800,944897825,14320,14320,14320,14310,102
20250313,151700,943437295,14340,14340,14340,14340,2
20250313,151600,943408615,14340,14340,14340,14340,0
20250313,151500,943408615,14340,14320,14340,14320,158
20250313,151400,941144605,14320,14320,14320,14320,17
20250313,151300,940901165,14320,14320,14320,14320,0
20250313,151200,940901165,14320,14320,14320,14320,36
20250313,151100,940385645,14320,14320,14320,14320,50
20250313,151000,939669645,14320,14320,14320,14320,2
20250313,150900,939641005,14320,14320,14320,14320,100
20250313,150800,938209005,14320,14330,14330,14320,100
20250313,150700,936776995,14360,14350,14360,14320,857
20250313,150600,924495005,14360,14340,14360,14340,76
20250313,150500,923404165,14340,14340,14340,14340,0
20250313,150400,923404165,14340,14340,14340,14340,27
20250313,150300,923016985,14340,14350,14360,14340,302
20250313,150200,918683205,14360,14360,14360,14360,79
20250313,150100,917548765,14380,14380,14380,14380,0
20250313,150000,917548765,14380,14380,14380,14380,1
20250313,145900,917534385,14360,14360,14360,14360,10
20250313,145800,917390785,14360,14360,14360,14360,80
20250313,145700,916241985,14360,14360,14360,14360,0
20250313,145600,916241985,14360,14360,14360,14360,0
20250313,145500,916241985,14360,14360,14360,14360,0
20250313,145400,916241985,14360,14370,14370,14360,68
20250313,145300,915265395,14380,14380,14380,14380,3
20250313,145200,915222255,14380,14380,14380,14380,0
20250313,145100,915222255,14380,14380,14380,14380,0
20250313,145000,915222255,14380,14380,14380,14380,12
20250313,144900,915049695,14380,14380,14380,14380,0
20250313,144800,915049695,14380,14380,14380,14380,0
20250313,144700,915049695,14380,14380,14380,14380,99
20250313,144600,913626075,14380,14380,14380,14380,1
20250313,144500,913611695,14380,14380,14380,14380,58
20250313,144400,912777655,14370,14370,14370,14370,0
20250313,144300,912777655,14370,14370,14370,14370,10
20250313,144200,912633955,14370,14370,14370,14370,0
20250313,144100,912633955,14370,14420,14420,14360,235
20250313,144000,909256315,14440,14440,14440,14440,0
20250313,143900,909256315,14440,14440,14440,14440,0
20250313,143800,909256315,14440,14440,14440,14440,0
20250313,143700,909256315,14440,14440,14440,14440,0
20250313,143600,909256315,14440,14440,14440,14440,0
20250313,143500,909256315,14440,14440,14440,14440,0
20250313,143400,909256315,14440,14440,14440,14440,0
20250313,143300,909256315,14440,14440,14440,14440,0
20250313,143200,909256315,14440,14440,14440,14440,1
20250313,143100,909241875,14440,14430,14440,14430,17
20250313,143000,908996535,14440,14440,14440,14440,0
20250313,142900,908996535,14440,14440,14440,14440,0
20250313,142800,908996535,14440,14390,14440,14390,93
20250313,142700,907658215,14390,14400,14400,14390,153
20250313,142600,905456335,14390,14420,14420,14390,400
20250313,142500,899697825,14520,14530,14530,14520,5
20250313,142400,899625215,14550,14540,14550,14540,249
20250313,142300,896004715,14540,14480,14540,14480,1374
20250313,142200,876086545,14490,14490,14490,14490,1
20250313,142100,876072055,14490,14490,14490,14490,35
20250313,142000,875564905,14410,14410,14410,14410,20
20250313,141900,875276705,14490,14490,14490,14490,1
20250313,141800,875262215,14410,14430,14490,14410,353
20250313,141700,870169085,14490,14490,14490,14490,0
20250313,141600,870169085,14490,14490,14490,14490,2
20250313,141500,870140105,14490,14430,14490,14430,301
20250313,141400,865796615,14430,14430,14430,14430,2
20250313,141300,865767755,14430,14430,14430,14430,350
20250313,141200,860717255,14420,14450,14450,14420,1373
20250313,141100,840896565,14450,14450,14450,14450,1
20250313,141000,840882115,14500,14470,14500,14470,157
20250313,140900,838610265,14490,14490,14490,14490,0
20250313,140800,838610265,14490,14490,14490,14490,300
20250313,140700,834263265,14500,14500,14500,14500,111
20250313,140600,832653765,14510,14510,14510,14510,43
20250313,140500,832029835,14510,14510,14510,14510,1
20250313,140400,832015325,14530,14540,14540,14530,3
20250313,140300,831971715,14540,14540,14540,14540,11
20250313,140200,831811775,14540,14530,14540,14520,443
20250313,140100,825378865,14520,14520,14520,14520,5
20250313,140000,825306265,14520,14520,14520,14520,0
20250313,135900,825306265,14520,14520,14520,14520,1
20250313,135800,825291745,14500,14500,14500,14500,1
20250313,135700,825277245,14500,14500,14500,14500,3
20250313,135600,825233745,14520,14530,14530,14520,37
20250313,135500,824696325,14550,14550,14550,14550,0
20250313,135400,824696325,14550,14550,14550,14550,1
20250313,135300,824681775,14550,14550,14550,14550,1
20250313,135200,824667225,14545,14530,14545,14530,42
20250313,135100,824056805,14525,14525,14525,14525,15
20250313,135000,823838930,14530,14520,14530,14510,19
20250313,134900,823563090,14520,14470,14520,14470,45
20250313,134800,822911260,14490,14490,14490,14490,0
20250313,134700,822911260,14490,14490,14490,14490,1
20250313,134600,822896770,14480,14470,14480,14470,101
20250313,134500,821434300,14490,14490,14490,14490,2
20250313,134400,821405320,14500,14500,14500,14500,12
20250313,134300,821231320,14510,14510,14510,14510,1
20250313,134200,821216810,14520,14440,14520,14440,21
20250313,134100,820913490,14440,14440,14440,14440,10
20250313,134000,820769090,14440,14440,14440,14440,2
20250313,133900,820740210,14440,14480,14480,14440,3200
20250313,133800,774440470,14480,14480,14480,14480,0
20250313,133700,774440470,14480,14480,14480,14480,106
20250313,133600,772905590,14550,14550,14550,14550,0
20250313,133500,772905590,14550,14550,14550,14550,400
20250313,133400,767085590,14560,14560,14560,14560,1
20250313,133300,767071030,14490,14490,14490,14490,216
20250313,133200,763941190,14580,14580,14580,14580,1
20250313,133100,763926610,14490,14490,14490,14490,40
20250313,133000,763347010,14490,14490,14490,14490,0
20250313,132900,763347010,14490,14490,14490,14490,117
20250313,132800,761651680,14550,14550,14550,14550,126
20250313,132700,759818380,14550,14550,14550,14550,54
20250313,132600,759032680,14590,14600,14600,14590,403
20250313,132500,753149760,14670,14630,14670,14630,408
20250313,132400,747175560,14620,14550,14620,14550,1787
20250313,132300,721089970,14560,14550,14560,14550,917
20250313,132200,707743050,14560,14430,14560,14430,5703
20250313,132100,624930740,14430,14430,14430,14430,0
20250313,132000,624930740,14430,14430,14430,14430,1
20250313,131900,624916310,14430,14430,14430,14430,1
20250313,131800,624901880,14440,14440,14440,14440,12
20250313,131700,624728600,14440,14420,14440,14420,40
20250313,131600,624151740,14420,14400,14420,14400,385
20250313,131500,618603510,14410,14410,14410,14400,122
20250313,131400,616846190,14400,14350,14400,14350,883
20250313,131300,604159690,14350,14350,14350,14350,1
20250313,131200,604145340,14350,14350,14350,14350,1
20250313,131100,604130990,14350,14320,14350,14320,51
20250313,131000,603400640,14320,14320,14320,14320,356
20250313,130900,598302720,14330,14330,14330,14330,0
20250313,130800,598302720,14330,14330,14330,14330,0
20250313,130700,598302720,14330,14330,14330,14330,10
20250313,130600,598159420,14330,14330,14330,14330,2
20250313,130500,598130760,14330,14330,14330,14330,2
20250313,130400,598102100,14370,14320,14370,14320,56
20250313,130300,597300130,14320,14320,14320,14320,10
20250313,130200,597156930,14330,14330,14330,14330,11
20250313,130100,596999300,14380,14340,14380,14340,2
20250313,130000,596970580,14310,14380,14380,14310,491
20250313,125900,589942670,14330,14380,14380,14330,57
20250313,125800,589125810,14380,14380,14380,14380,1
20250313,125700,589111430,14340,14340,14340,14340,0
20250313,125600,589111430,14340,14340,14340,14340,0
20250313,125500,589111430,14340,14340,14340,14340,2
20250313,125400,589082750,14320,14320,14320,14320,0
20250313,125300,589082750,14320,14330,14330,14310,117
20250313,125200,587407300,14330,14400,14400,14330,57
20250313,125100,586590290,14350,14380,14380,14340,19
20250313,125000,586317600,14380,14420,14420,14380,3
20250313,124900,586274420,14350,14350,14410,14350,110
20250313,124800,584689920,14330,14330,14330,14330,3
20250313,124700,584646930,14330,14390,14390,14330,103
20250313,124600,583168830,14420,14420,14420,14420,0
20250313,124500,583168830,14420,14420,14420,14420,31
20250313,124400,582721810,14420,14420,14420,14420,20
20250313,124300,582433410,14420,14420,14420,14420,1
20250313,124200,582418990,14420,14420,14420,14420,1
20250313,124100,582404570,14420,14420,14420,14420,0
20250313,124000,582404570,14420,14420,14420,14420,1
20250313,123900,582390150,14420,14420,14420,14420,1
20250313,123800,582375730,14440,14440,14440,14440,0
20250313,123700,582375730,14440,14440,14440,14440,1
20250313,123600,582361290,14450,14450,14450,14450,10
20250313,123500,582216790,14450,14420,14450,14420,671
20250313,123400,572530470,14340,14360,14360,14340,121
20250313,123300,570795190,14360,14360,14360,14360,3
20250313,123200,570752110,14350,14370,14370,14350,140
20250313,123100,568742220,14440,14440,14440,14440,0
20250313,123000,568742220,14440,14370,14440,14350,69
20250313,122900,567751950,14360,14360,14360,14360,0
20250313,122800,567751950,14360,14360,14360,14360,0
20250313,122700,567751950,14360,14380,14380,14360,55
20250313,122600,566962030,14390,14390,14390,14390,1
20250313,122500,566947640,14370,14370,14370,14370,0
20250313,122400,566947640,14370,14370,14370,14370,0
20250313,122300,566947640,14370,14400,14400,14370,326
20250313,122200,562260090,14450,14450,14450,14450,1
20250313,122100,562245640,14450,14450,14450,14450,0
20250313,122000,562245640,14450,14450,14450,14450,1
20250313,121900,562231190,14450,14450,14450,14450,2
20250313,121800,562202290,14460,14460,14460,14460,1
20250313,121700,562187830,14370,14460,14460,14370,201
20250313,121600,559295890,14440,14470,14470,14440,2
20250313,121500,559266980,14470,14470,14470,14470,0
20250313,121400,559266980,14470,14470,14470,14470,0
20250313,121300,559266980,14470,14450,14480,14450,154
20250313,121200,557041610,14480,14450,14480,14450,101
20250313,121100,555582130,14450,14450,14450,14450,250
20250313,121000,551969630,14460,14460,14460,14460,100
20250313,120900,550523630,14470,14490,14490,14470,115
20250313,120800,548859560,14490,14490,14490,14490,1
20250313,120700,548845070,14430,14430,14430,14430,92
20250313,120600,547517510,14430,14450,14450,14430,161
20250313,120500,545191260,14450,14460,14470,14450,56
20250313,120400,544381590,14460,14460,14460,14460,215
20250313,120300,541272690,14460,14480,14480,14460,258
20250313,120200,537537930,14480,14510,14510,14480,115
20250313,120100,535869580,14510,14510,14510,14510,0
20250313,120000,535869580,14510,14510,14510,14510,225
20250313,115900,532604830,14510,14510,14510,14510,0
20250313,115800,532604830,14510,14470,14510,14470,79
20250313,115700,531460140,14500,14460,14500,14460,1082
20250313,115600,515788090,14460,14460,14460,14460,10
20250313,115500,515643490,14450,14450,14450,14450,271
20250313,115400,511727540,14460,14490,14490,14460,4
20250313,115300,511669640,14480,14480,14480,14480,100
20250313,115200,510221640,14450,14450,14450,14450,367
20250313,115100,504918490,14450,14450,14450,14450,26
20250313,115000,504542790,14450,14450,14500,14450,151
20250313,114900,502360790,14480,14490,14490,14380,635
20250313,114800,493210060,14520,14520,14520,14520,1
20250313,114700,493195540,14520,14510,14520,14490,54
20250313,114600,492412980,14520,14510,14520,14490,48
20250313,114500,491717390,14490,14500,14500,14490,158
20250313,114400,489426440,14500,14500,14500,14500,0
20250313,114300,489426440,14500,14500,14500,14500,0
20250313,114200,489426440,14500,14500,14500,14500,0
20250313,114100,489426440,14500,14500,14500,14500,0
20250313,114000,489426440,14500,14500,14500,14500,69
20250313,113900,488425940,14500,14500,14500,14500,102
20250313,113800,486946940,14430,14500,14500,14430,201
20250313,113700,484045390,14510,14500,14510,14500,2
20250313,113600,484016380,14520,14520,14520,14520,1
20250313,113500,484001860,14530,14530,14530,14530,0
20250313,113400,484001860,14530,14520,14530,14520,102
20250313,113300,482520810,14520,14520,14520,14520,181
20250313,113200,479892690,14520,14520,14520,14490,6
20250313,113100,479805620,14410,14470,14530,14410,627
20250313,113000,470712700,14510,14500,14510,14470,152
20250313,112900,468508730,14500,14500,14500,14500,0
20250313,112800,468508730,14500,14500,14500,14490,300
20250313,112700,464158740,14500,14500,14500,14500,14
20250313,112600,463955740,14430,14440,14480,14430,210
20250313,112500,460919370,14500,14500,14500,14500,0
20250313,112400,460919370,14500,14500,14500,14500,3
20250313,112300,460875870,14500,14500,14500,14500,4
20250313,112200,460817870,14520,14520,14520,14520,139
20250313,112100,458799590,14520,14520,14520,14520,0
20250313,112000,458799590,14520,14520,14520,14520,1
20250313,111900,458785070,14520,14520,14520,14520,1
20250313,111800,458770550,14510,14510,14510,14510,38
20250313,111700,458219170,14500,14420,14500,14420,479
20250313,111600,451279300,14490,14480,14490,14480,2
20250313,111500,451250330,14490,14490,14490,14490,1
20250313,111400,451235840,14490,14490,14490,14490,0
20250313,111300,451235840,14490,14460,14490,14460,147
20250313,111200,449107580,14460,14460,14460,14460,0
20250313,111100,449107580,14460,14440,14460,14440,60
20250313,111000,448241160,14440,14420,14440,14420,106
20250313,110900,446712620,14420,14420,14420,14420,1
20250313,110800,446698200,14340,14340,14340,14340,0
20250313,110700,446698200,14340,14420,14420,14340,462
20250313,110600,440058260,14420,14420,14420,14420,6
20250313,110500,439971740,14440,14440,14440,14420,3
20250313,110400,439928440,14400,14400,14400,14400,101
20250313,110300,438474040,14420,14410,14420,14400,16
20250313,110200,438243520,14410,14410,14410,14410,178
20250313,110100,435678540,14410,14430,14430,14410,68
20250313,110000,434698180,14440,14440,14440,14440,10
20250313,105900,434553780,14440,14440,14440,14440,9
20250313,105800,434423820,14440,14440,14440,14440,25
20250313,105700,434062820,14450,14460,14460,14450,78
20250313,105600,432935700,14460,14500,14500,14460,235
20250313,105500,429529600,14520,14520,14520,14520,10
20250313,105400,429384400,14520,14520,14520,14520,51
20250313,105300,428643880,14510,14540,14540,14510,12
20250313,105200,428469630,14550,14550,14550,14550,0
20250313,105100,428469630,14550,14530,14550,14530,23
20250313,105000,428135040,14550,14550,14550,14530,284
20250313,104900,424004520,14590,14590,14590,14550,30
20250313,104800,423567080,14590,14580,14590,14580,2
20250313,104700,423537910,14530,14530,14590,14530,121
20250313,104600,421773780,14590,14580,14600,14580,493
20250313,104500,414582640,14590,14590,14590,14590,50
20250313,104400,413853140,14520,14580,14590,14520,329
20250313,104300,409062150,14590,14580,14590,14530,111
20250313,104200,407448760,14600,14600,14600,14600,130
20250313,104100,405550760,14600,14490,14600,14490,5176
20250313,104000,330141660,14490,14370,14490,14370,1666
20250313,103900,306095410,14370,14340,14370,14340,22
20250313,103800,305779900,14280,14380,14380,14280,41
20250313,103700,305194220,14360,14330,14360,14330,358
20250313,103600,300060970,14320,14290,14320,14290,395
20250313,103500,294411910,14290,14230,14290,14230,717
20250313,103400,284196120,14190,14225,14225,14190,8
20250313,103300,284082470,14220,14210,14220,14210,18
20250313,103200,283826520,14210,14210,14210,14210,0
20250313,103100,283826520,14210,14200,14210,14200,105
20250313,103000,282335510,14200,14190,14200,14190,233
20250313,102900,279029230,14190,14190,14190,14190,1
20250313,102800,279015040,14190,14190,14190,14190,1
20250313,102700,279000850,14190,14190,14190,14190,0
20250313,102600,279000850,14190,14190,14190,14190,1
20250313,102500,278986660,14190,14190,14190,14190,1
20250313,102400,278972470,14190,14190,14190,14190,1
20250313,102300,278958280,14140,14140,14140,14140,17
20250313,102200,278717900,14190,14190,14190,14190,0
20250313,102100,278717900,14190,14190,14190,14190,2
20250313,102000,278689520,14130,14130,14130,14130,0
20250313,101900,278689520,14130,14130,14130,14130,1
20250313,101800,278675390,14190,14190,14190,14190,18
20250313,101700,278419970,14190,14190,14190,14190,2
20250313,101600,278391590,14190,14160,14190,14140,11
20250313,101500,278235970,14190,14190,14190,14170,8
20250313,101400,278122470,14190,14180,14190,14180,3
20250313,101300,278079920,14190,14180,14190,14180,163
20250313,101200,275768570,14100,14100,14100,14100,0
20250313,101100,275768570,14100,14150,14190,14100,31
20250313,101000,275330890,14140,14120,14140,14120,804
20250313,100900,263962350,14140,14140,14140,14110,30
20250313,100800,263538990,14140,14140,14140,14140,1
20250313,100700,263524850,14140,14140,14140,14140,12
20250313,100600,263355170,14140,14100,14140,14090,250
20250313,100500,259832510,14100,14160,14190,14100,935
20250313,100400,246636050,14190,14190,14190,14160,3
20250313,100300,246593510,14200,14200,14200,14200,0
20250313,100200,246593510,14200,14200,14200,14200,1
20250313,100100,246579310,14200,14220,14220,14140,304
20250313,100000,242280530,14150,14150,14150,14150,75
20250313,095900,241219280,14230,14230,14230,14230,2
20250313,095800,241190820,14230,14190,14230,14130,498
20250313,095700,234140910,14250,14250,14250,14250,0
20250313,095600,234140910,14250,14250,14250,14250,0
20250313,095500,234140910,14250,14240,14250,14240,3
20250313,095400,234098180,14240,14180,14260,14170,35
20250313,095300,233601770,14170,14270,14270,14170,165
20250313,095200,231259260,14200,14200,14200,14200,11
20250313,095100,231103060,14280,14200,14280,14200,160
20250313,095000,228830760,14280,14210,14290,14200,102
20250313,094900,227381540,14290,14280,14290,14210,106
20250313,094800,225874840,14280,14230,14290,14220,142
20250313,094700,223854950,14290,14320,14320,14220,644
20250313,094600,214681030,14320,14340,14340,14320,3
20250313,094500,214638030,14340,14340,14340,14300,7
20250313,094400,214537810,14340,14340,14340,14270,385
20250313,094300,209031390,14340,14320,14340,14310,131
20250313,094200,207155490,14320,14340,14340,14320,369
20250313,094100,201868130,14340,14360,14360,14340,431
20250313,094000,195679690,14350,14370,14370,14350,161
20250313,093900,193369270,14360,14390,14390,14360,30
20250313,093800,192938320,14430,14430,14430,14430,0
20250313,093700,192938320,14430,14430,14430,14430,0
20250313,093600,192938320,14430,14430,14430,14430,6
20250313,093500,192851740,14430,14430,14430,14430,1
20250313,093400,192837310,14430,14430,14430,14430,130
20250313,093300,190961410,14430,14430,14430,14430,195
20250313,093200,188147560,14320,14430,14440,14320,437
20250313,093100,181848570,14440,14380,14440,14380,88
20250313,093000,180581990,14440,14440,14440,14430,58
20250313,092900,179744970,14440,14180,14450,14180,5224
20250313,092800,104756120,14190,14190,14200,14180,274
20250313,092700,100870760,14190,14200,14200,14190,2
20250313,092600,100842370,14200,14200,14200,14180,60
20250313,092500,99991390,14210,14210,14210,14210,2
20250313,092400,99962970,14210,14120,14210,14120,937
20250313,092300,86681780,14180,14180,14180,14180,0
20250313,092200,86681780,14180,14180,14180,14180,0
20250313,092100,86681780,14180,14180,14180,14180,4
20250313,092000,86625060,14180,14180,14180,14180,2
20250313,091900,86596700,14180,14180,14180,14180,5
20250313,091800,86525800,14180,14190,14190,14110,152
20250313,091700,84378530,14140,14180,14190,14140,14
20250313,091600,84180430,14190,14190,14190,14150,4
20250313,091500,84123710,14190,14190,14190,14150,39
20250313,091400,83571450,14190,14160,14190,14160,2
20250313,091300,83543100,14200,14200,14200,14200,0
20250313,091200,83543100,14200,14200,14200,14200,50
20250313,091100,82833100,14200,14200,14200,14200,0
20250313,091000,82833100,14200,14140,14200,14100,1204
20250313,090900,65840250,14140,14180,14180,14140,744
20250313,090800,55304540,14290,14290,14290,14290,1
20250313,090700,55290250,14300,14310,14310,14180,124
20250313,090600,53530580,14320,14320,14320,14320,4
20250313,090500,53473300,14320,14320,14320,14320,2
20250313,090400,53444660,14330,14260,14340,14230,27
20250313,090300,53059790,14350,14280,14350,14260,1314
20250313,090200,34264000,14280,14180,14280,14180,583
20250313,090100,25974600,14180,14190,14190,14180,103
20250313,090000,24513040,14190,14190,14190,14060,1708
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 214800 976044355 14380 14380 14380 14380 1373
3 20250313 214700 976044355 14380 14380 14380 14380 0
4 20250313 214600 976044355 14380 14380 14380 14380 0
5 20250313 214500 976044355 14380 14380 14380 14380 0
6 20250313 214400 976044355 14380 14380 14380 14380 0
7 20250313 214300 976044355 14380 14380 14380 14380 0
8 20250313 214200 976044355 14380 14380 14380 14380 0
9 20250313 214100 976044355 14380 14380 14380 14380 0
10 20250313 214000 976044355 14380 14380 14380 14380 0
11 20250313 213900 976044355 14380 14380 14380 14380 0
12 20250313 213800 976044355 14380 14380 14380 14380 0
13 20250313 213700 976044355 14380 14380 14380 14380 0
14 20250313 213600 976044355 14380 14380 14380 14380 0
15 20250313 213500 976044355 14380 14380 14380 14380 0
16 20250313 213400 976044355 14380 14380 14380 14380 0
17 20250313 213300 976044355 14380 14380 14380 14380 0
18 20250313 213200 976044355 14380 14380 14380 14380 0
19 20250313 213100 976044355 14380 14380 14380 14380 0
20 20250313 213000 976044355 14380 14380 14380 14380 0
21 20250313 212900 976044355 14380 14380 14380 14380 0
22 20250313 212800 976044355 14380 14380 14380 14380 0
23 20250313 212700 976044355 14380 14380 14380 14380 0
24 20250313 212600 976044355 14380 14380 14380 14380 0
25 20250313 212500 976044355 14380 14380 14380 14380 0
26 20250313 212400 976044355 14380 14380 14380 14380 0
27 20250313 212300 976044355 14380 14380 14380 14380 0
28 20250313 212200 976044355 14380 14380 14380 14380 0
29 20250313 212100 976044355 14380 14380 14380 14380 0
30 20250313 212000 976044355 14380 14380 14380 14380 0
31 20250313 211900 976044355 14380 14380 14380 14380 0
32 20250313 211800 976044355 14380 14380 14380 14380 1373
33 20250313 211700 976044355 14380 14380 14380 14380 0
34 20250313 211600 976044355 14380 14380 14380 14380 0
35 20250313 211500 976044355 14380 14380 14380 14380 0
36 20250313 211400 976044355 14380 14380 14380 14380 0
37 20250313 211300 976044355 14380 14380 14380 14380 0
38 20250313 211200 976044355 14380 14380 14380 14380 0
39 20250313 211100 976044355 14380 14380 14380 14380 0
40 20250313 211000 976044355 14380 14380 14380 14380 0
41 20250313 210900 976044355 14380 14380 14380 14380 0
42 20250313 210800 976044355 14380 14380 14380 14380 0
43 20250313 210700 976044355 14380 14380 14380 14380 0
44 20250313 210600 976044355 14380 14380 14380 14380 0
45 20250313 210500 976044355 14380 14380 14380 14380 0
46 20250313 210400 976044355 14380 14380 14380 14380 0
47 20250313 210300 976044355 14380 14380 14380 14380 0
48 20250313 210200 976044355 14380 14380 14380 14380 0
49 20250313 210100 976044355 14380 14380 14380 14380 0
50 20250313 210000 976044355 14380 14380 14380 14380 0
51 20250313 205900 976044355 14380 14380 14380 14380 0
52 20250313 205800 976044355 14380 14380 14380 14380 0
53 20250313 205700 976044355 14380 14380 14380 14380 0
54 20250313 205600 976044355 14380 14380 14380 14380 0
55 20250313 205500 976044355 14380 14380 14380 14380 0
56 20250313 205400 976044355 14380 14380 14380 14380 0
57 20250313 205300 976044355 14380 14380 14380 14380 0
58 20250313 205200 976044355 14380 14380 14380 14380 0
59 20250313 205100 976044355 14380 14380 14380 14380 0
60 20250313 205000 976044355 14380 14380 14380 14380 0
61 20250313 204900 976044355 14380 14380 14380 14380 0
62 20250313 204800 976044355 14380 14380 14380 14380 1373
63 20250313 204700 976044355 14380 14380 14380 14380 0
64 20250313 204600 976044355 14380 14380 14380 14380 0
65 20250313 204500 976044355 14380 14380 14380 14380 0
66 20250313 204400 976044355 14380 14380 14380 14380 0
67 20250313 204300 976044355 14380 14380 14380 14380 0
68 20250313 204200 976044355 14380 14380 14380 14380 0
69 20250313 204100 976044355 14380 14380 14380 14380 0
70 20250313 204000 976044355 14380 14380 14380 14380 0
71 20250313 203900 976044355 14380 14380 14380 14380 0
72 20250313 203800 976044355 14380 14380 14380 14380 0
73 20250313 203700 976044355 14380 14380 14380 14380 0
74 20250313 203600 976044355 14380 14380 14380 14380 0
75 20250313 203500 976044355 14380 14380 14380 14380 0
76 20250313 203400 976044355 14380 14380 14380 14380 0
77 20250313 203300 976044355 14380 14380 14380 14380 0
78 20250313 203200 976044355 14380 14380 14380 14380 0
79 20250313 203100 976044355 14380 14380 14380 14380 0
80 20250313 203000 976044355 14380 14380 14380 14380 0
81 20250313 202900 976044355 14380 14380 14380 14380 0
82 20250313 202800 976044355 14380 14380 14380 14380 0
83 20250313 202700 976044355 14380 14380 14380 14380 0
84 20250313 202600 976044355 14380 14380 14380 14380 0
85 20250313 202500 976044355 14380 14380 14380 14380 0
86 20250313 202400 976044355 14380 14380 14380 14380 0
87 20250313 202300 976044355 14380 14380 14380 14380 0
88 20250313 202200 976044355 14380 14380 14380 14380 0
89 20250313 202100 976044355 14380 14380 14380 14380 0
90 20250313 202000 976044355 14380 14380 14380 14380 0
91 20250313 201900 976044355 14380 14380 14380 14380 0
92 20250313 201800 976044355 14380 14380 14380 14380 1373
93 20250313 201700 976044355 14380 14380 14380 14380 0
94 20250313 201600 976044355 14380 14380 14380 14380 0
95 20250313 201500 976044355 14380 14380 14380 14380 0
96 20250313 201400 976044355 14380 14380 14380 14380 0
97 20250313 201300 976044355 14380 14380 14380 14380 0
98 20250313 201200 976044355 14380 14380 14380 14380 0
99 20250313 201100 976044355 14380 14380 14380 14380 0
100 20250313 201000 976044355 14380 14380 14380 14380 0
101 20250313 200900 976044355 14380 14380 14380 14380 0
102 20250313 200800 976044355 14380 14380 14380 14380 0
103 20250313 200700 976044355 14380 14380 14380 14380 0
104 20250313 200600 976044355 14380 14380 14380 14380 0
105 20250313 200500 976044355 14380 14380 14380 14380 0
106 20250313 200400 976044355 14380 14380 14380 14380 0
107 20250313 200300 976044355 14380 14380 14380 14380 0
108 20250313 200200 976044355 14380 14380 14380 14380 0
109 20250313 200100 976044355 14380 14380 14380 14380 0
110 20250313 200000 976044355 14380 14380 14380 14380 0
111 20250313 195900 976044355 14380 14380 14380 14380 0
112 20250313 195800 976044355 14380 14380 14380 14380 0
113 20250313 195700 976044355 14380 14380 14380 14380 0
114 20250313 195600 976044355 14380 14380 14380 14380 0
115 20250313 195500 976044355 14380 14380 14380 14380 0
116 20250313 195400 976044355 14380 14380 14380 14380 0
117 20250313 195300 976044355 14380 14380 14380 14380 0
118 20250313 195200 976044355 14380 14380 14380 14380 0
119 20250313 195100 976044355 14380 14380 14380 14380 0
120 20250313 195000 976044355 14380 14380 14380 14380 0
121 20250313 194900 976044355 14380 14380 14380 14380 0
122 20250313 194800 976044355 14380 14380 14380 14380 1373
123 20250313 194700 976044355 14380 14380 14380 14380 0
124 20250313 194600 976044355 14380 14380 14380 14380 0
125 20250313 194500 976044355 14380 14380 14380 14380 0
126 20250313 194400 976044355 14380 14380 14380 14380 0
127 20250313 194300 976044355 14380 14380 14380 14380 0
128 20250313 194200 976044355 14380 14380 14380 14380 0
129 20250313 194100 976044355 14380 14380 14380 14380 0
130 20250313 194000 976044355 14380 14380 14380 14380 0
131 20250313 193900 976044355 14380 14380 14380 14380 0
132 20250313 193800 976044355 14380 14380 14380 14380 0
133 20250313 193700 976044355 14380 14380 14380 14380 0
134 20250313 193600 976044355 14380 14380 14380 14380 0
135 20250313 193500 976044355 14380 14380 14380 14380 0
136 20250313 193400 976044355 14380 14380 14380 14380 0
137 20250313 193300 976044355 14380 14380 14380 14380 0
138 20250313 193200 976044355 14380 14380 14380 14380 0
139 20250313 193100 976044355 14380 14380 14380 14380 0
140 20250313 193000 976044355 14380 14380 14380 14380 0
141 20250313 192900 976044355 14380 14380 14380 14380 0
142 20250313 192800 976044355 14380 14380 14380 14380 0
143 20250313 192700 976044355 14380 14380 14380 14380 0
144 20250313 192600 976044355 14380 14380 14380 14380 0
145 20250313 192500 976044355 14380 14380 14380 14380 0
146 20250313 192400 976044355 14380 14380 14380 14380 0
147 20250313 192300 976044355 14380 14380 14380 14380 0
148 20250313 192200 976044355 14380 14380 14380 14380 0
149 20250313 192100 976044355 14380 14380 14380 14380 0
150 20250313 192000 976044355 14380 14380 14380 14380 0
151 20250313 191900 976044355 14380 14380 14380 14380 0
152 20250313 191800 976044355 14380 14380 14380 14380 1373
153 20250313 191700 976044355 14380 14380 14380 14380 0
154 20250313 191600 976044355 14380 14380 14380 14380 0
155 20250313 191500 976044355 14380 14380 14380 14380 0
156 20250313 191400 976044355 14380 14380 14380 14380 0
157 20250313 191300 976044355 14380 14380 14380 14380 0
158 20250313 191200 976044355 14380 14380 14380 14380 0
159 20250313 191100 976044355 14380 14380 14380 14380 0
160 20250313 191000 976044355 14380 14380 14380 14380 0
161 20250313 190900 976044355 14380 14380 14380 14380 0
162 20250313 190800 976044355 14380 14380 14380 14380 0
163 20250313 190700 976044355 14380 14380 14380 14380 0
164 20250313 190600 976044355 14380 14380 14380 14380 0
165 20250313 190500 976044355 14380 14380 14380 14380 0
166 20250313 190400 976044355 14380 14380 14380 14380 0
167 20250313 190300 976044355 14380 14380 14380 14380 0
168 20250313 190200 976044355 14380 14380 14380 14380 0
169 20250313 190100 976044355 14380 14380 14380 14380 0
170 20250313 190000 976044355 14380 14380 14380 14380 0
171 20250313 185900 976044355 14380 14380 14380 14380 0
172 20250313 185800 976044355 14380 14380 14380 14380 0
173 20250313 185700 976044355 14380 14380 14380 14380 0
174 20250313 185600 976044355 14380 14380 14380 14380 0
175 20250313 185500 976044355 14380 14380 14380 14380 0
176 20250313 185400 976044355 14380 14380 14380 14380 0
177 20250313 185300 976044355 14380 14380 14380 14380 0
178 20250313 185200 976044355 14380 14380 14380 14380 0
179 20250313 185100 976044355 14380 14380 14380 14380 0
180 20250313 185000 976044355 14380 14380 14380 14380 0
181 20250313 184900 976044355 14380 14380 14380 14380 0
182 20250313 184800 976044355 14380 14380 14380 14380 1373
183 20250313 184700 976044355 14380 14380 14380 14380 0
184 20250313 184600 976044355 14380 14380 14380 14380 0
185 20250313 184500 976044355 14380 14380 14380 14380 0
186 20250313 184400 976044355 14380 14380 14380 14380 0
187 20250313 184300 976044355 14380 14380 14380 14380 0
188 20250313 184200 976044355 14380 14380 14380 14380 0
189 20250313 184100 976044355 14380 14380 14380 14380 0
190 20250313 184000 976044355 14380 14380 14380 14380 0
191 20250313 183900 976044355 14380 14380 14380 14380 0
192 20250313 183800 976044355 14380 14380 14380 14380 0
193 20250313 183700 976044355 14380 14380 14380 14380 0
194 20250313 183600 976044355 14380 14380 14380 14380 0
195 20250313 183500 976044355 14380 14380 14380 14380 0
196 20250313 183400 976044355 14380 14380 14380 14380 0
197 20250313 183300 976044355 14380 14380 14380 14380 0
198 20250313 183200 976044355 14380 14380 14380 14380 0
199 20250313 183100 976044355 14380 14380 14380 14380 0
200 20250313 183000 976044355 14380 14380 14380 14380 0
201 20250313 182900 976044355 14380 14380 14380 14380 0
202 20250313 182800 976044355 14380 14380 14380 14380 0
203 20250313 182700 976044355 14380 14380 14380 14380 0
204 20250313 182600 976044355 14380 14380 14380 14380 0
205 20250313 182500 976044355 14380 14380 14380 14380 0
206 20250313 182400 976044355 14380 14380 14380 14380 0
207 20250313 182300 976044355 14380 14380 14380 14380 0
208 20250313 182200 976044355 14380 14380 14380 14380 0
209 20250313 182100 976044355 14380 14380 14380 14380 0
210 20250313 182000 976044355 14380 14380 14380 14380 0
211 20250313 181900 976044355 14380 14380 14380 14380 0
212 20250313 181800 976044355 14380 14380 14380 14380 1373
213 20250313 181700 976044355 14380 14380 14380 14380 0
214 20250313 181600 976044355 14380 14380 14380 14380 0
215 20250313 181500 976044355 14380 14380 14380 14380 0
216 20250313 181400 976044355 14380 14380 14380 14380 0
217 20250313 181300 976044355 14380 14380 14380 14380 0
218 20250313 181200 976044355 14380 14380 14380 14380 0
219 20250313 181100 976044355 14380 14380 14380 14380 0
220 20250313 181000 976044355 14380 14380 14380 14380 0
221 20250313 180900 976044355 14380 14380 14380 14380 0
222 20250313 180800 976044355 14380 14380 14380 14380 0
223 20250313 180700 976044355 14380 14380 14380 14380 0
224 20250313 180600 976044355 14380 14380 14380 14380 0
225 20250313 180500 976044355 14380 14380 14380 14380 0
226 20250313 180400 976044355 14380 14380 14380 14380 0
227 20250313 180300 976044355 14380 14380 14380 14380 0
228 20250313 180200 976044355 14380 14380 14380 14380 0
229 20250313 180100 976044355 14380 14380 14380 14380 0
230 20250313 180000 976044355 14380 14380 14380 14380 0
231 20250313 175900 976044355 14380 14380 14380 14380 0
232 20250313 175800 976044355 14380 14380 14380 14380 0
233 20250313 175700 976044355 14380 14380 14380 14380 0
234 20250313 175600 976044355 14380 14380 14380 14380 0
235 20250313 175500 976044355 14380 14380 14380 14380 0
236 20250313 175400 976044355 14380 14380 14380 14380 0
237 20250313 175300 976044355 14380 14380 14380 14380 0
238 20250313 175200 976044355 14380 14380 14380 14380 0
239 20250313 175100 976044355 14380 14380 14380 14380 0
240 20250313 175000 976044355 14380 14380 14380 14380 0
241 20250313 174900 976044355 14380 14380 14380 14380 0
242 20250313 174800 976044355 14380 14380 14380 14380 1373
243 20250313 174700 976044355 14380 14380 14380 14380 0
244 20250313 174600 976044355 14380 14380 14380 14380 0
245 20250313 174500 976044355 14380 14380 14380 14380 0
246 20250313 174400 976044355 14380 14380 14380 14380 0
247 20250313 174300 976044355 14380 14380 14380 14380 0
248 20250313 174200 976044355 14380 14380 14380 14380 0
249 20250313 174100 976044355 14380 14380 14380 14380 0
250 20250313 174000 976044355 14380 14380 14380 14380 0
251 20250313 173900 976044355 14380 14380 14380 14380 0
252 20250313 173800 976044355 14380 14380 14380 14380 0
253 20250313 173700 976044355 14380 14380 14380 14380 0
254 20250313 173600 976044355 14380 14380 14380 14380 0
255 20250313 173500 976044355 14380 14380 14380 14380 0
256 20250313 173400 976044355 14380 14380 14380 14380 0
257 20250313 173300 976044355 14380 14380 14380 14380 0
258 20250313 173200 976044355 14380 14380 14380 14380 0
259 20250313 173100 976044355 14380 14380 14380 14380 0
260 20250313 173000 976044355 14380 14380 14380 14380 0
261 20250313 172900 976044355 14380 14380 14380 14380 0
262 20250313 172800 976044355 14380 14380 14380 14380 0
263 20250313 172700 976044355 14380 14380 14380 14380 0
264 20250313 172600 976044355 14380 14380 14380 14380 0
265 20250313 172500 976044355 14380 14380 14380 14380 0
266 20250313 172400 976044355 14380 14380 14380 14380 0
267 20250313 172300 976044355 14380 14380 14380 14380 0
268 20250313 172200 976044355 14380 14380 14380 14380 0
269 20250313 172100 976044355 14380 14380 14380 14380 0
270 20250313 172000 976044355 14380 14380 14380 14380 0
271 20250313 171900 976044355 14380 14380 14380 14380 0
272 20250313 171800 976044355 14380 14380 14380 14380 1373
273 20250313 171700 976044355 14380 14380 14380 14380 0
274 20250313 171600 976044355 14380 14380 14380 14380 0
275 20250313 171500 976044355 14380 14380 14380 14380 0
276 20250313 171400 976044355 14380 14380 14380 14380 0
277 20250313 171300 976044355 14380 14380 14380 14380 0
278 20250313 171200 976044355 14380 14380 14380 14380 0
279 20250313 171100 976044355 14380 14380 14380 14380 0
280 20250313 171000 976044355 14380 14380 14380 14380 0
281 20250313 170900 976044355 14380 14380 14380 14380 0
282 20250313 170800 976044355 14380 14380 14380 14380 0
283 20250313 170700 976044355 14380 14380 14380 14380 0
284 20250313 170600 976044355 14380 14380 14380 14380 0
285 20250313 170500 976044355 14380 14380 14380 14380 0
286 20250313 170400 976044355 14380 14380 14380 14380 0
287 20250313 170300 976044355 14380 14380 14380 14380 0
288 20250313 170200 976044355 14380 14380 14380 14380 0
289 20250313 170100 976044355 14380 14380 14380 14380 0
290 20250313 170000 976044355 14380 14380 14380 14380 0
291 20250313 165900 976044355 14380 14380 14380 14380 0
292 20250313 165800 976044355 14380 14380 14380 14380 0
293 20250313 165700 976044355 14380 14380 14380 14380 0
294 20250313 165600 976044355 14380 14380 14380 14380 0
295 20250313 165500 976044355 14380 14380 14380 14380 0
296 20250313 165400 976044355 14380 14380 14380 14380 0
297 20250313 165300 976044355 14380 14380 14380 14380 0
298 20250313 165200 976044355 14380 14380 14380 14380 0
299 20250313 165100 976044355 14380 14380 14380 14380 0
300 20250313 165000 976044355 14380 14380 14380 14380 0
301 20250313 164900 976044355 14380 14380 14380 14380 0
302 20250313 164800 976044355 14380 14380 14380 14380 1373
303 20250313 164700 976044355 14380 14380 14380 14380 0
304 20250313 164600 976044355 14380 14380 14380 14380 0
305 20250313 164500 976044355 14380 14380 14380 14380 0
306 20250313 164400 976044355 14380 14380 14380 14380 0
307 20250313 164300 976044355 14380 14380 14380 14380 0
308 20250313 164200 976044355 14380 14380 14380 14380 0
309 20250313 164100 976044355 14380 14380 14380 14380 0
310 20250313 164000 976044355 14380 14380 14380 14380 0
311 20250313 163900 976044355 14380 14380 14380 14380 0
312 20250313 163800 976044355 14380 14380 14380 14380 0
313 20250313 163700 976044355 14380 14380 14380 14380 0
314 20250313 163600 976044355 14380 14380 14380 14380 0
315 20250313 163500 976044355 14380 14380 14380 14380 0
316 20250313 163400 976044355 14380 14380 14380 14380 0
317 20250313 163300 976044355 14380 14380 14380 14380 0
318 20250313 163200 976044355 14380 14380 14380 14380 0
319 20250313 163100 976044355 14380 14380 14380 14380 0
320 20250313 163000 976044355 14380 14380 14380 14380 0
321 20250313 162900 976044355 14380 14380 14380 14380 0
322 20250313 162800 976044355 14380 14380 14380 14380 0
323 20250313 162700 976044355 14380 14380 14380 14380 0
324 20250313 162600 976044355 14380 14380 14380 14380 0
325 20250313 162500 976044355 14380 14380 14380 14380 0
326 20250313 162400 976044355 14380 14380 14380 14380 0
327 20250313 162300 976044355 14380 14380 14380 14380 0
328 20250313 162200 976044355 14380 14380 14380 14380 0
329 20250313 162100 976044355 14380 14380 14380 14380 0
330 20250313 162000 976044355 14380 14380 14380 14380 0
331 20250313 161900 976044355 14380 14380 14380 14380 0
332 20250313 161800 976044355 14380 14380 14380 14380 1373
333 20250313 161700 976044355 14380 14380 14380 14380 0
334 20250313 161600 976044355 14380 14380 14380 14380 0
335 20250313 161500 976044355 14380 14380 14380 14380 0
336 20250313 161400 976044355 14380 14380 14380 14380 0
337 20250313 161300 976044355 14380 14380 14380 14380 0
338 20250313 161200 976044355 14380 14380 14380 14380 0
339 20250313 161100 976044355 14380 14380 14380 14380 0
340 20250313 161000 976044355 14380 14380 14380 14380 0
341 20250313 160900 976044355 14380 14380 14380 14380 0
342 20250313 160800 976044355 14380 14380 14380 14380 0
343 20250313 160700 976044355 14380 14380 14380 14380 0
344 20250313 160600 976044355 14380 14380 14380 14380 0
345 20250313 160500 976044355 14380 14380 14380 14380 0
346 20250313 160400 976044355 14380 14380 14380 14380 0
347 20250313 160300 976044355 14380 14380 14380 14380 0
348 20250313 160200 976044355 14380 14380 14380 14380 0
349 20250313 160100 976044355 14380 14380 14380 14380 0
350 20250313 160000 976044355 14380 14380 14380 14380 0
351 20250313 155900 976044355 14380 14380 14380 14380 0
352 20250313 155800 976044355 14380 14380 14380 14380 0
353 20250313 155700 976044355 14380 14380 14380 14380 0
354 20250313 155600 976044355 14380 14380 14380 14380 0
355 20250313 155500 976044355 14380 14380 14380 14380 0
356 20250313 155400 976044355 14380 14380 14380 14380 0
357 20250313 155300 976044355 14380 14380 14380 14380 0
358 20250313 155200 976044355 14380 14380 14380 14380 0
359 20250313 155100 976044355 14380 14380 14380 14380 0
360 20250313 155000 976044355 14380 14380 14380 14380 0
361 20250313 154900 976044355 14380 14380 14380 14380 0
362 20250313 154800 976044355 14380 14380 14380 14380 1373
363 20250313 154700 976044355 14380 14380 14380 14380 0
364 20250313 154600 976044355 14380 14380 14380 14380 0
365 20250313 154500 976044355 14380 14380 14380 14380 0
366 20250313 154400 976044355 14380 14380 14380 14380 0
367 20250313 154300 976044355 14380 14380 14380 14380 0
368 20250313 154200 976044355 14380 14380 14380 14380 0
369 20250313 154100 976044355 14380 14380 14380 14380 0
370 20250313 154000 976044355 14380 14380 14380 14380 0
371 20250313 153900 976044355 14380 14380 14380 14380 0
372 20250313 153800 976044355 14380 14380 14380 14380 0
373 20250313 153700 976044355 14380 14380 14380 14380 0
374 20250313 153600 976044355 14380 14380 14380 14380 0
375 20250313 153500 976044355 14380 14380 14380 14380 0
376 20250313 153400 976044355 14380 14380 14380 14380 0
377 20250313 153300 976044355 14380 14380 14380 14380 0
378 20250313 153200 976044355 14380 14380 14380 14380 0
379 20250313 153100 976044355 14380 14380 14380 14380 0
380 20250313 153000 976044355 14380 14380 14380 14380 1373
381 20250313 152900 956300615 14380 14380 14380 14380 0
382 20250313 152800 956300615 14380 14380 14380 14380 0
383 20250313 152700 956300615 14380 14380 14380 14380 0
384 20250313 152600 956300615 14380 14380 14380 14380 0
385 20250313 152500 956300615 14380 14380 14380 14380 0
386 20250313 152400 956300615 14380 14380 14380 14380 0
387 20250313 152300 956300615 14380 14380 14380 14380 0
388 20250313 152200 956300615 14380 14380 14380 14380 0
389 20250313 152100 956300615 14380 14380 14380 14380 0
390 20250313 152000 956300615 14380 14380 14380 14380 0
391 20250313 151900 956300615 14380 14310 14380 14310 795
392 20250313 151800 944897825 14320 14320 14320 14310 102
393 20250313 151700 943437295 14340 14340 14340 14340 2
394 20250313 151600 943408615 14340 14340 14340 14340 0
395 20250313 151500 943408615 14340 14320 14340 14320 158
396 20250313 151400 941144605 14320 14320 14320 14320 17
397 20250313 151300 940901165 14320 14320 14320 14320 0
398 20250313 151200 940901165 14320 14320 14320 14320 36
399 20250313 151100 940385645 14320 14320 14320 14320 50
400 20250313 151000 939669645 14320 14320 14320 14320 2
401 20250313 150900 939641005 14320 14320 14320 14320 100
402 20250313 150800 938209005 14320 14330 14330 14320 100
403 20250313 150700 936776995 14360 14350 14360 14320 857
404 20250313 150600 924495005 14360 14340 14360 14340 76
405 20250313 150500 923404165 14340 14340 14340 14340 0
406 20250313 150400 923404165 14340 14340 14340 14340 27
407 20250313 150300 923016985 14340 14350 14360 14340 302
408 20250313 150200 918683205 14360 14360 14360 14360 79
409 20250313 150100 917548765 14380 14380 14380 14380 0
410 20250313 150000 917548765 14380 14380 14380 14380 1
411 20250313 145900 917534385 14360 14360 14360 14360 10
412 20250313 145800 917390785 14360 14360 14360 14360 80
413 20250313 145700 916241985 14360 14360 14360 14360 0
414 20250313 145600 916241985 14360 14360 14360 14360 0
415 20250313 145500 916241985 14360 14360 14360 14360 0
416 20250313 145400 916241985 14360 14370 14370 14360 68
417 20250313 145300 915265395 14380 14380 14380 14380 3
418 20250313 145200 915222255 14380 14380 14380 14380 0
419 20250313 145100 915222255 14380 14380 14380 14380 0
420 20250313 145000 915222255 14380 14380 14380 14380 12
421 20250313 144900 915049695 14380 14380 14380 14380 0
422 20250313 144800 915049695 14380 14380 14380 14380 0
423 20250313 144700 915049695 14380 14380 14380 14380 99
424 20250313 144600 913626075 14380 14380 14380 14380 1
425 20250313 144500 913611695 14380 14380 14380 14380 58
426 20250313 144400 912777655 14370 14370 14370 14370 0
427 20250313 144300 912777655 14370 14370 14370 14370 10
428 20250313 144200 912633955 14370 14370 14370 14370 0
429 20250313 144100 912633955 14370 14420 14420 14360 235
430 20250313 144000 909256315 14440 14440 14440 14440 0
431 20250313 143900 909256315 14440 14440 14440 14440 0
432 20250313 143800 909256315 14440 14440 14440 14440 0
433 20250313 143700 909256315 14440 14440 14440 14440 0
434 20250313 143600 909256315 14440 14440 14440 14440 0
435 20250313 143500 909256315 14440 14440 14440 14440 0
436 20250313 143400 909256315 14440 14440 14440 14440 0
437 20250313 143300 909256315 14440 14440 14440 14440 0
438 20250313 143200 909256315 14440 14440 14440 14440 1
439 20250313 143100 909241875 14440 14430 14440 14430 17
440 20250313 143000 908996535 14440 14440 14440 14440 0
441 20250313 142900 908996535 14440 14440 14440 14440 0
442 20250313 142800 908996535 14440 14390 14440 14390 93
443 20250313 142700 907658215 14390 14400 14400 14390 153
444 20250313 142600 905456335 14390 14420 14420 14390 400
445 20250313 142500 899697825 14520 14530 14530 14520 5
446 20250313 142400 899625215 14550 14540 14550 14540 249
447 20250313 142300 896004715 14540 14480 14540 14480 1374
448 20250313 142200 876086545 14490 14490 14490 14490 1
449 20250313 142100 876072055 14490 14490 14490 14490 35
450 20250313 142000 875564905 14410 14410 14410 14410 20
451 20250313 141900 875276705 14490 14490 14490 14490 1
452 20250313 141800 875262215 14410 14430 14490 14410 353
453 20250313 141700 870169085 14490 14490 14490 14490 0
454 20250313 141600 870169085 14490 14490 14490 14490 2
455 20250313 141500 870140105 14490 14430 14490 14430 301
456 20250313 141400 865796615 14430 14430 14430 14430 2
457 20250313 141300 865767755 14430 14430 14430 14430 350
458 20250313 141200 860717255 14420 14450 14450 14420 1373
459 20250313 141100 840896565 14450 14450 14450 14450 1
460 20250313 141000 840882115 14500 14470 14500 14470 157
461 20250313 140900 838610265 14490 14490 14490 14490 0
462 20250313 140800 838610265 14490 14490 14490 14490 300
463 20250313 140700 834263265 14500 14500 14500 14500 111
464 20250313 140600 832653765 14510 14510 14510 14510 43
465 20250313 140500 832029835 14510 14510 14510 14510 1
466 20250313 140400 832015325 14530 14540 14540 14530 3
467 20250313 140300 831971715 14540 14540 14540 14540 11
468 20250313 140200 831811775 14540 14530 14540 14520 443
469 20250313 140100 825378865 14520 14520 14520 14520 5
470 20250313 140000 825306265 14520 14520 14520 14520 0
471 20250313 135900 825306265 14520 14520 14520 14520 1
472 20250313 135800 825291745 14500 14500 14500 14500 1
473 20250313 135700 825277245 14500 14500 14500 14500 3
474 20250313 135600 825233745 14520 14530 14530 14520 37
475 20250313 135500 824696325 14550 14550 14550 14550 0
476 20250313 135400 824696325 14550 14550 14550 14550 1
477 20250313 135300 824681775 14550 14550 14550 14550 1
478 20250313 135200 824667225 14545 14530 14545 14530 42
479 20250313 135100 824056805 14525 14525 14525 14525 15
480 20250313 135000 823838930 14530 14520 14530 14510 19
481 20250313 134900 823563090 14520 14470 14520 14470 45
482 20250313 134800 822911260 14490 14490 14490 14490 0
483 20250313 134700 822911260 14490 14490 14490 14490 1
484 20250313 134600 822896770 14480 14470 14480 14470 101
485 20250313 134500 821434300 14490 14490 14490 14490 2
486 20250313 134400 821405320 14500 14500 14500 14500 12
487 20250313 134300 821231320 14510 14510 14510 14510 1
488 20250313 134200 821216810 14520 14440 14520 14440 21
489 20250313 134100 820913490 14440 14440 14440 14440 10
490 20250313 134000 820769090 14440 14440 14440 14440 2
491 20250313 133900 820740210 14440 14480 14480 14440 3200
492 20250313 133800 774440470 14480 14480 14480 14480 0
493 20250313 133700 774440470 14480 14480 14480 14480 106
494 20250313 133600 772905590 14550 14550 14550 14550 0
495 20250313 133500 772905590 14550 14550 14550 14550 400
496 20250313 133400 767085590 14560 14560 14560 14560 1
497 20250313 133300 767071030 14490 14490 14490 14490 216
498 20250313 133200 763941190 14580 14580 14580 14580 1
499 20250313 133100 763926610 14490 14490 14490 14490 40
500 20250313 133000 763347010 14490 14490 14490 14490 0
501 20250313 132900 763347010 14490 14490 14490 14490 117
502 20250313 132800 761651680 14550 14550 14550 14550 126
503 20250313 132700 759818380 14550 14550 14550 14550 54
504 20250313 132600 759032680 14590 14600 14600 14590 403
505 20250313 132500 753149760 14670 14630 14670 14630 408
506 20250313 132400 747175560 14620 14550 14620 14550 1787
507 20250313 132300 721089970 14560 14550 14560 14550 917
508 20250313 132200 707743050 14560 14430 14560 14430 5703
509 20250313 132100 624930740 14430 14430 14430 14430 0
510 20250313 132000 624930740 14430 14430 14430 14430 1
511 20250313 131900 624916310 14430 14430 14430 14430 1
512 20250313 131800 624901880 14440 14440 14440 14440 12
513 20250313 131700 624728600 14440 14420 14440 14420 40
514 20250313 131600 624151740 14420 14400 14420 14400 385
515 20250313 131500 618603510 14410 14410 14410 14400 122
516 20250313 131400 616846190 14400 14350 14400 14350 883
517 20250313 131300 604159690 14350 14350 14350 14350 1
518 20250313 131200 604145340 14350 14350 14350 14350 1
519 20250313 131100 604130990 14350 14320 14350 14320 51
520 20250313 131000 603400640 14320 14320 14320 14320 356
521 20250313 130900 598302720 14330 14330 14330 14330 0
522 20250313 130800 598302720 14330 14330 14330 14330 0
523 20250313 130700 598302720 14330 14330 14330 14330 10
524 20250313 130600 598159420 14330 14330 14330 14330 2
525 20250313 130500 598130760 14330 14330 14330 14330 2
526 20250313 130400 598102100 14370 14320 14370 14320 56
527 20250313 130300 597300130 14320 14320 14320 14320 10
528 20250313 130200 597156930 14330 14330 14330 14330 11
529 20250313 130100 596999300 14380 14340 14380 14340 2
530 20250313 130000 596970580 14310 14380 14380 14310 491
531 20250313 125900 589942670 14330 14380 14380 14330 57
532 20250313 125800 589125810 14380 14380 14380 14380 1
533 20250313 125700 589111430 14340 14340 14340 14340 0
534 20250313 125600 589111430 14340 14340 14340 14340 0
535 20250313 125500 589111430 14340 14340 14340 14340 2
536 20250313 125400 589082750 14320 14320 14320 14320 0
537 20250313 125300 589082750 14320 14330 14330 14310 117
538 20250313 125200 587407300 14330 14400 14400 14330 57
539 20250313 125100 586590290 14350 14380 14380 14340 19
540 20250313 125000 586317600 14380 14420 14420 14380 3
541 20250313 124900 586274420 14350 14350 14410 14350 110
542 20250313 124800 584689920 14330 14330 14330 14330 3
543 20250313 124700 584646930 14330 14390 14390 14330 103
544 20250313 124600 583168830 14420 14420 14420 14420 0
545 20250313 124500 583168830 14420 14420 14420 14420 31
546 20250313 124400 582721810 14420 14420 14420 14420 20
547 20250313 124300 582433410 14420 14420 14420 14420 1
548 20250313 124200 582418990 14420 14420 14420 14420 1
549 20250313 124100 582404570 14420 14420 14420 14420 0
550 20250313 124000 582404570 14420 14420 14420 14420 1
551 20250313 123900 582390150 14420 14420 14420 14420 1
552 20250313 123800 582375730 14440 14440 14440 14440 0
553 20250313 123700 582375730 14440 14440 14440 14440 1
554 20250313 123600 582361290 14450 14450 14450 14450 10
555 20250313 123500 582216790 14450 14420 14450 14420 671
556 20250313 123400 572530470 14340 14360 14360 14340 121
557 20250313 123300 570795190 14360 14360 14360 14360 3
558 20250313 123200 570752110 14350 14370 14370 14350 140
559 20250313 123100 568742220 14440 14440 14440 14440 0
560 20250313 123000 568742220 14440 14370 14440 14350 69
561 20250313 122900 567751950 14360 14360 14360 14360 0
562 20250313 122800 567751950 14360 14360 14360 14360 0
563 20250313 122700 567751950 14360 14380 14380 14360 55
564 20250313 122600 566962030 14390 14390 14390 14390 1
565 20250313 122500 566947640 14370 14370 14370 14370 0
566 20250313 122400 566947640 14370 14370 14370 14370 0
567 20250313 122300 566947640 14370 14400 14400 14370 326
568 20250313 122200 562260090 14450 14450 14450 14450 1
569 20250313 122100 562245640 14450 14450 14450 14450 0
570 20250313 122000 562245640 14450 14450 14450 14450 1
571 20250313 121900 562231190 14450 14450 14450 14450 2
572 20250313 121800 562202290 14460 14460 14460 14460 1
573 20250313 121700 562187830 14370 14460 14460 14370 201
574 20250313 121600 559295890 14440 14470 14470 14440 2
575 20250313 121500 559266980 14470 14470 14470 14470 0
576 20250313 121400 559266980 14470 14470 14470 14470 0
577 20250313 121300 559266980 14470 14450 14480 14450 154
578 20250313 121200 557041610 14480 14450 14480 14450 101
579 20250313 121100 555582130 14450 14450 14450 14450 250
580 20250313 121000 551969630 14460 14460 14460 14460 100
581 20250313 120900 550523630 14470 14490 14490 14470 115
582 20250313 120800 548859560 14490 14490 14490 14490 1
583 20250313 120700 548845070 14430 14430 14430 14430 92
584 20250313 120600 547517510 14430 14450 14450 14430 161
585 20250313 120500 545191260 14450 14460 14470 14450 56
586 20250313 120400 544381590 14460 14460 14460 14460 215
587 20250313 120300 541272690 14460 14480 14480 14460 258
588 20250313 120200 537537930 14480 14510 14510 14480 115
589 20250313 120100 535869580 14510 14510 14510 14510 0
590 20250313 120000 535869580 14510 14510 14510 14510 225
591 20250313 115900 532604830 14510 14510 14510 14510 0
592 20250313 115800 532604830 14510 14470 14510 14470 79
593 20250313 115700 531460140 14500 14460 14500 14460 1082
594 20250313 115600 515788090 14460 14460 14460 14460 10
595 20250313 115500 515643490 14450 14450 14450 14450 271
596 20250313 115400 511727540 14460 14490 14490 14460 4
597 20250313 115300 511669640 14480 14480 14480 14480 100
598 20250313 115200 510221640 14450 14450 14450 14450 367
599 20250313 115100 504918490 14450 14450 14450 14450 26
600 20250313 115000 504542790 14450 14450 14500 14450 151
601 20250313 114900 502360790 14480 14490 14490 14380 635
602 20250313 114800 493210060 14520 14520 14520 14520 1
603 20250313 114700 493195540 14520 14510 14520 14490 54
604 20250313 114600 492412980 14520 14510 14520 14490 48
605 20250313 114500 491717390 14490 14500 14500 14490 158
606 20250313 114400 489426440 14500 14500 14500 14500 0
607 20250313 114300 489426440 14500 14500 14500 14500 0
608 20250313 114200 489426440 14500 14500 14500 14500 0
609 20250313 114100 489426440 14500 14500 14500 14500 0
610 20250313 114000 489426440 14500 14500 14500 14500 69
611 20250313 113900 488425940 14500 14500 14500 14500 102
612 20250313 113800 486946940 14430 14500 14500 14430 201
613 20250313 113700 484045390 14510 14500 14510 14500 2
614 20250313 113600 484016380 14520 14520 14520 14520 1
615 20250313 113500 484001860 14530 14530 14530 14530 0
616 20250313 113400 484001860 14530 14520 14530 14520 102
617 20250313 113300 482520810 14520 14520 14520 14520 181
618 20250313 113200 479892690 14520 14520 14520 14490 6
619 20250313 113100 479805620 14410 14470 14530 14410 627
620 20250313 113000 470712700 14510 14500 14510 14470 152
621 20250313 112900 468508730 14500 14500 14500 14500 0
622 20250313 112800 468508730 14500 14500 14500 14490 300
623 20250313 112700 464158740 14500 14500 14500 14500 14
624 20250313 112600 463955740 14430 14440 14480 14430 210
625 20250313 112500 460919370 14500 14500 14500 14500 0
626 20250313 112400 460919370 14500 14500 14500 14500 3
627 20250313 112300 460875870 14500 14500 14500 14500 4
628 20250313 112200 460817870 14520 14520 14520 14520 139
629 20250313 112100 458799590 14520 14520 14520 14520 0
630 20250313 112000 458799590 14520 14520 14520 14520 1
631 20250313 111900 458785070 14520 14520 14520 14520 1
632 20250313 111800 458770550 14510 14510 14510 14510 38
633 20250313 111700 458219170 14500 14420 14500 14420 479
634 20250313 111600 451279300 14490 14480 14490 14480 2
635 20250313 111500 451250330 14490 14490 14490 14490 1
636 20250313 111400 451235840 14490 14490 14490 14490 0
637 20250313 111300 451235840 14490 14460 14490 14460 147
638 20250313 111200 449107580 14460 14460 14460 14460 0
639 20250313 111100 449107580 14460 14440 14460 14440 60
640 20250313 111000 448241160 14440 14420 14440 14420 106
641 20250313 110900 446712620 14420 14420 14420 14420 1
642 20250313 110800 446698200 14340 14340 14340 14340 0
643 20250313 110700 446698200 14340 14420 14420 14340 462
644 20250313 110600 440058260 14420 14420 14420 14420 6
645 20250313 110500 439971740 14440 14440 14440 14420 3
646 20250313 110400 439928440 14400 14400 14400 14400 101
647 20250313 110300 438474040 14420 14410 14420 14400 16
648 20250313 110200 438243520 14410 14410 14410 14410 178
649 20250313 110100 435678540 14410 14430 14430 14410 68
650 20250313 110000 434698180 14440 14440 14440 14440 10
651 20250313 105900 434553780 14440 14440 14440 14440 9
652 20250313 105800 434423820 14440 14440 14440 14440 25
653 20250313 105700 434062820 14450 14460 14460 14450 78
654 20250313 105600 432935700 14460 14500 14500 14460 235
655 20250313 105500 429529600 14520 14520 14520 14520 10
656 20250313 105400 429384400 14520 14520 14520 14520 51
657 20250313 105300 428643880 14510 14540 14540 14510 12
658 20250313 105200 428469630 14550 14550 14550 14550 0
659 20250313 105100 428469630 14550 14530 14550 14530 23
660 20250313 105000 428135040 14550 14550 14550 14530 284
661 20250313 104900 424004520 14590 14590 14590 14550 30
662 20250313 104800 423567080 14590 14580 14590 14580 2
663 20250313 104700 423537910 14530 14530 14590 14530 121
664 20250313 104600 421773780 14590 14580 14600 14580 493
665 20250313 104500 414582640 14590 14590 14590 14590 50
666 20250313 104400 413853140 14520 14580 14590 14520 329
667 20250313 104300 409062150 14590 14580 14590 14530 111
668 20250313 104200 407448760 14600 14600 14600 14600 130
669 20250313 104100 405550760 14600 14490 14600 14490 5176
670 20250313 104000 330141660 14490 14370 14490 14370 1666
671 20250313 103900 306095410 14370 14340 14370 14340 22
672 20250313 103800 305779900 14280 14380 14380 14280 41
673 20250313 103700 305194220 14360 14330 14360 14330 358
674 20250313 103600 300060970 14320 14290 14320 14290 395
675 20250313 103500 294411910 14290 14230 14290 14230 717
676 20250313 103400 284196120 14190 14225 14225 14190 8
677 20250313 103300 284082470 14220 14210 14220 14210 18
678 20250313 103200 283826520 14210 14210 14210 14210 0
679 20250313 103100 283826520 14210 14200 14210 14200 105
680 20250313 103000 282335510 14200 14190 14200 14190 233
681 20250313 102900 279029230 14190 14190 14190 14190 1
682 20250313 102800 279015040 14190 14190 14190 14190 1
683 20250313 102700 279000850 14190 14190 14190 14190 0
684 20250313 102600 279000850 14190 14190 14190 14190 1
685 20250313 102500 278986660 14190 14190 14190 14190 1
686 20250313 102400 278972470 14190 14190 14190 14190 1
687 20250313 102300 278958280 14140 14140 14140 14140 17
688 20250313 102200 278717900 14190 14190 14190 14190 0
689 20250313 102100 278717900 14190 14190 14190 14190 2
690 20250313 102000 278689520 14130 14130 14130 14130 0
691 20250313 101900 278689520 14130 14130 14130 14130 1
692 20250313 101800 278675390 14190 14190 14190 14190 18
693 20250313 101700 278419970 14190 14190 14190 14190 2
694 20250313 101600 278391590 14190 14160 14190 14140 11
695 20250313 101500 278235970 14190 14190 14190 14170 8
696 20250313 101400 278122470 14190 14180 14190 14180 3
697 20250313 101300 278079920 14190 14180 14190 14180 163
698 20250313 101200 275768570 14100 14100 14100 14100 0
699 20250313 101100 275768570 14100 14150 14190 14100 31
700 20250313 101000 275330890 14140 14120 14140 14120 804
701 20250313 100900 263962350 14140 14140 14140 14110 30
702 20250313 100800 263538990 14140 14140 14140 14140 1
703 20250313 100700 263524850 14140 14140 14140 14140 12
704 20250313 100600 263355170 14140 14100 14140 14090 250
705 20250313 100500 259832510 14100 14160 14190 14100 935
706 20250313 100400 246636050 14190 14190 14190 14160 3
707 20250313 100300 246593510 14200 14200 14200 14200 0
708 20250313 100200 246593510 14200 14200 14200 14200 1
709 20250313 100100 246579310 14200 14220 14220 14140 304
710 20250313 100000 242280530 14150 14150 14150 14150 75
711 20250313 095900 241219280 14230 14230 14230 14230 2
712 20250313 095800 241190820 14230 14190 14230 14130 498
713 20250313 095700 234140910 14250 14250 14250 14250 0
714 20250313 095600 234140910 14250 14250 14250 14250 0
715 20250313 095500 234140910 14250 14240 14250 14240 3
716 20250313 095400 234098180 14240 14180 14260 14170 35
717 20250313 095300 233601770 14170 14270 14270 14170 165
718 20250313 095200 231259260 14200 14200 14200 14200 11
719 20250313 095100 231103060 14280 14200 14280 14200 160
720 20250313 095000 228830760 14280 14210 14290 14200 102
721 20250313 094900 227381540 14290 14280 14290 14210 106
722 20250313 094800 225874840 14280 14230 14290 14220 142
723 20250313 094700 223854950 14290 14320 14320 14220 644
724 20250313 094600 214681030 14320 14340 14340 14320 3
725 20250313 094500 214638030 14340 14340 14340 14300 7
726 20250313 094400 214537810 14340 14340 14340 14270 385
727 20250313 094300 209031390 14340 14320 14340 14310 131
728 20250313 094200 207155490 14320 14340 14340 14320 369
729 20250313 094100 201868130 14340 14360 14360 14340 431
730 20250313 094000 195679690 14350 14370 14370 14350 161
731 20250313 093900 193369270 14360 14390 14390 14360 30
732 20250313 093800 192938320 14430 14430 14430 14430 0
733 20250313 093700 192938320 14430 14430 14430 14430 0
734 20250313 093600 192938320 14430 14430 14430 14430 6
735 20250313 093500 192851740 14430 14430 14430 14430 1
736 20250313 093400 192837310 14430 14430 14430 14430 130
737 20250313 093300 190961410 14430 14430 14430 14430 195
738 20250313 093200 188147560 14320 14430 14440 14320 437
739 20250313 093100 181848570 14440 14380 14440 14380 88
740 20250313 093000 180581990 14440 14440 14440 14430 58
741 20250313 092900 179744970 14440 14180 14450 14180 5224
742 20250313 092800 104756120 14190 14190 14200 14180 274
743 20250313 092700 100870760 14190 14200 14200 14190 2
744 20250313 092600 100842370 14200 14200 14200 14180 60
745 20250313 092500 99991390 14210 14210 14210 14210 2
746 20250313 092400 99962970 14210 14120 14210 14120 937
747 20250313 092300 86681780 14180 14180 14180 14180 0
748 20250313 092200 86681780 14180 14180 14180 14180 0
749 20250313 092100 86681780 14180 14180 14180 14180 4
750 20250313 092000 86625060 14180 14180 14180 14180 2
751 20250313 091900 86596700 14180 14180 14180 14180 5
752 20250313 091800 86525800 14180 14190 14190 14110 152
753 20250313 091700 84378530 14140 14180 14190 14140 14
754 20250313 091600 84180430 14190 14190 14190 14150 4
755 20250313 091500 84123710 14190 14190 14190 14150 39
756 20250313 091400 83571450 14190 14160 14190 14160 2
757 20250313 091300 83543100 14200 14200 14200 14200 0
758 20250313 091200 83543100 14200 14200 14200 14200 50
759 20250313 091100 82833100 14200 14200 14200 14200 0
760 20250313 091000 82833100 14200 14140 14200 14100 1204
761 20250313 090900 65840250 14140 14180 14180 14140 744
762 20250313 090800 55304540 14290 14290 14290 14290 1
763 20250313 090700 55290250 14300 14310 14310 14180 124
764 20250313 090600 53530580 14320 14320 14320 14320 4
765 20250313 090500 53473300 14320 14320 14320 14320 2
766 20250313 090400 53444660 14330 14260 14340 14230 27
767 20250313 090300 53059790 14350 14280 14350 14260 1314
768 20250313 090200 34264000 14280 14180 14280 14180 583
769 20250313 090100 25974600 14180 14190 14190 14180 103
770 20250313 090000 24513040 14190 14190 14190 14060 1708