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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

759
383310/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,759 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,213700,1736378450,28200,28200,28200,28200,1625
20250314,213600,1736378450,28200,28200,28200,28200,0
20250314,213500,1736378450,28200,28200,28200,28200,0
20250314,213400,1736378450,28200,28200,28200,28200,0
20250314,213300,1736378450,28200,28200,28200,28200,0
20250314,213200,1736378450,28200,28200,28200,28200,0
20250314,213100,1736378450,28200,28200,28200,28200,0
20250314,213000,1736378450,28200,28200,28200,28200,0
20250314,212900,1736378450,28200,28200,28200,28200,0
20250314,212800,1736378450,28200,28200,28200,28200,0
20250314,212700,1736378450,28200,28200,28200,28200,0
20250314,212600,1736378450,28200,28200,28200,28200,0
20250314,212500,1736378450,28200,28200,28200,28200,0
20250314,212400,1736378450,28200,28200,28200,28200,0
20250314,212300,1736378450,28200,28200,28200,28200,0
20250314,212200,1736378450,28200,28200,28200,28200,0
20250314,212100,1736378450,28200,28200,28200,28200,0
20250314,212000,1736378450,28200,28200,28200,28200,0
20250314,211900,1736378450,28200,28200,28200,28200,0
20250314,211800,1736378450,28200,28200,28200,28200,0
20250314,211700,1736378450,28200,28200,28200,28200,0
20250314,211600,1736378450,28200,28200,28200,28200,0
20250314,211500,1736378450,28200,28200,28200,28200,0
20250314,211400,1736378450,28200,28200,28200,28200,0
20250314,211300,1736378450,28200,28200,28200,28200,0
20250314,211200,1736378450,28200,28200,28200,28200,0
20250314,211100,1736378450,28200,28200,28200,28200,0
20250314,211000,1736378450,28200,28200,28200,28200,0
20250314,210900,1736378450,28200,28200,28200,28200,0
20250314,210800,1736378450,28200,28200,28200,28200,0
20250314,210700,1736378450,28200,28200,28200,28200,1625
20250314,210600,1736378450,28200,28200,28200,28200,0
20250314,210500,1736378450,28200,28200,28200,28200,0
20250314,210400,1736378450,28200,28200,28200,28200,0
20250314,210300,1736378450,28200,28200,28200,28200,0
20250314,210200,1736378450,28200,28200,28200,28200,0
20250314,210100,1736378450,28200,28200,28200,28200,0
20250314,210000,1736378450,28200,28200,28200,28200,0
20250314,205900,1736378450,28200,28200,28200,28200,0
20250314,205800,1736378450,28200,28200,28200,28200,0
20250314,205700,1736378450,28200,28200,28200,28200,0
20250314,205600,1736378450,28200,28200,28200,28200,0
20250314,205500,1736378450,28200,28200,28200,28200,0
20250314,205400,1736378450,28200,28200,28200,28200,0
20250314,205300,1736378450,28200,28200,28200,28200,0
20250314,205200,1736378450,28200,28200,28200,28200,0
20250314,205100,1736378450,28200,28200,28200,28200,0
20250314,205000,1736378450,28200,28200,28200,28200,0
20250314,204900,1736378450,28200,28200,28200,28200,0
20250314,204800,1736378450,28200,28200,28200,28200,0
20250314,204700,1736378450,28200,28200,28200,28200,0
20250314,204600,1736378450,28200,28200,28200,28200,0
20250314,204500,1736378450,28200,28200,28200,28200,0
20250314,204400,1736378450,28200,28200,28200,28200,0
20250314,204300,1736378450,28200,28200,28200,28200,0
20250314,204200,1736378450,28200,28200,28200,28200,0
20250314,204100,1736378450,28200,28200,28200,28200,0
20250314,204000,1736378450,28200,28200,28200,28200,0
20250314,203900,1736378450,28200,28200,28200,28200,0
20250314,203800,1736378450,28200,28200,28200,28200,0
20250314,203700,1736378450,28200,28200,28200,28200,1625
20250314,203600,1736378450,28200,28200,28200,28200,0
20250314,203500,1736378450,28200,28200,28200,28200,0
20250314,203400,1736378450,28200,28200,28200,28200,0
20250314,203300,1736378450,28200,28200,28200,28200,0
20250314,203200,1736378450,28200,28200,28200,28200,0
20250314,203100,1736378450,28200,28200,28200,28200,0
20250314,203000,1736378450,28200,28200,28200,28200,0
20250314,202900,1736378450,28200,28200,28200,28200,0
20250314,202800,1736378450,28200,28200,28200,28200,0
20250314,202700,1736378450,28200,28200,28200,28200,0
20250314,202600,1736378450,28200,28200,28200,28200,0
20250314,202500,1736378450,28200,28200,28200,28200,0
20250314,202400,1736378450,28200,28200,28200,28200,0
20250314,202300,1736378450,28200,28200,28200,28200,0
20250314,202200,1736378450,28200,28200,28200,28200,0
20250314,202100,1736378450,28200,28200,28200,28200,0
20250314,202000,1736378450,28200,28200,28200,28200,0
20250314,201900,1736378450,28200,28200,28200,28200,0
20250314,201800,1736378450,28200,28200,28200,28200,0
20250314,201700,1736378450,28200,28200,28200,28200,0
20250314,201600,1736378450,28200,28200,28200,28200,0
20250314,201500,1736378450,28200,28200,28200,28200,0
20250314,201400,1736378450,28200,28200,28200,28200,0
20250314,201300,1736378450,28200,28200,28200,28200,0
20250314,201200,1736378450,28200,28200,28200,28200,0
20250314,201100,1736378450,28200,28200,28200,28200,0
20250314,201000,1736378450,28200,28200,28200,28200,0
20250314,200900,1736378450,28200,28200,28200,28200,0
20250314,200800,1736378450,28200,28200,28200,28200,0
20250314,200700,1736378450,28200,28200,28200,28200,1625
20250314,200600,1736378450,28200,28200,28200,28200,0
20250314,200500,1736378450,28200,28200,28200,28200,0
20250314,200400,1736378450,28200,28200,28200,28200,0
20250314,200300,1736378450,28200,28200,28200,28200,0
20250314,200200,1736378450,28200,28200,28200,28200,0
20250314,200100,1736378450,28200,28200,28200,28200,0
20250314,200000,1736378450,28200,28200,28200,28200,0
20250314,195900,1736378450,28200,28200,28200,28200,0
20250314,195800,1736378450,28200,28200,28200,28200,0
20250314,195700,1736378450,28200,28200,28200,28200,0
20250314,195600,1736378450,28200,28200,28200,28200,0
20250314,195500,1736378450,28200,28200,28200,28200,0
20250314,195400,1736378450,28200,28200,28200,28200,0
20250314,195300,1736378450,28200,28200,28200,28200,0
20250314,195200,1736378450,28200,28200,28200,28200,0
20250314,195100,1736378450,28200,28200,28200,28200,0
20250314,195000,1736378450,28200,28200,28200,28200,0
20250314,194900,1736378450,28200,28200,28200,28200,0
20250314,194800,1736378450,28200,28200,28200,28200,0
20250314,194700,1736378450,28200,28200,28200,28200,0
20250314,194600,1736378450,28200,28200,28200,28200,0
20250314,194500,1736378450,28200,28200,28200,28200,0
20250314,194400,1736378450,28200,28200,28200,28200,0
20250314,194300,1736378450,28200,28200,28200,28200,0
20250314,194200,1736378450,28200,28200,28200,28200,0
20250314,194100,1736378450,28200,28200,28200,28200,0
20250314,194000,1736378450,28200,28200,28200,28200,0
20250314,193900,1736378450,28200,28200,28200,28200,0
20250314,193800,1736378450,28200,28200,28200,28200,0
20250314,193700,1736378450,28200,28200,28200,28200,1625
20250314,193600,1736378450,28200,28200,28200,28200,0
20250314,193500,1736378450,28200,28200,28200,28200,0
20250314,193400,1736378450,28200,28200,28200,28200,0
20250314,193300,1736378450,28200,28200,28200,28200,0
20250314,193200,1736378450,28200,28200,28200,28200,0
20250314,193100,1736378450,28200,28200,28200,28200,0
20250314,193000,1736378450,28200,28200,28200,28200,0
20250314,192900,1736378450,28200,28200,28200,28200,0
20250314,192800,1736378450,28200,28200,28200,28200,0
20250314,192700,1736378450,28200,28200,28200,28200,0
20250314,192600,1736378450,28200,28200,28200,28200,0
20250314,192500,1736378450,28200,28200,28200,28200,0
20250314,192400,1736378450,28200,28200,28200,28200,0
20250314,192300,1736378450,28200,28200,28200,28200,0
20250314,192200,1736378450,28200,28200,28200,28200,0
20250314,192100,1736378450,28200,28200,28200,28200,0
20250314,192000,1736378450,28200,28200,28200,28200,0
20250314,191900,1736378450,28200,28200,28200,28200,0
20250314,191800,1736378450,28200,28200,28200,28200,0
20250314,191700,1736378450,28200,28200,28200,28200,0
20250314,191600,1736378450,28200,28200,28200,28200,0
20250314,191500,1736378450,28200,28200,28200,28200,0
20250314,191400,1736378450,28200,28200,28200,28200,0
20250314,191300,1736378450,28200,28200,28200,28200,0
20250314,191200,1736378450,28200,28200,28200,28200,0
20250314,191100,1736378450,28200,28200,28200,28200,0
20250314,191000,1736378450,28200,28200,28200,28200,0
20250314,190900,1736378450,28200,28200,28200,28200,0
20250314,190800,1736378450,28200,28200,28200,28200,0
20250314,190700,1736378450,28200,28200,28200,28200,1625
20250314,190600,1736378450,28200,28200,28200,28200,0
20250314,190500,1736378450,28200,28200,28200,28200,0
20250314,190400,1736378450,28200,28200,28200,28200,0
20250314,190300,1736378450,28200,28200,28200,28200,0
20250314,190200,1736378450,28200,28200,28200,28200,0
20250314,190100,1736378450,28200,28200,28200,28200,0
20250314,190000,1736378450,28200,28200,28200,28200,0
20250314,185900,1736378450,28200,28200,28200,28200,0
20250314,185800,1736378450,28200,28200,28200,28200,0
20250314,185700,1736378450,28200,28200,28200,28200,0
20250314,185600,1736378450,28200,28200,28200,28200,0
20250314,185500,1736378450,28200,28200,28200,28200,0
20250314,185400,1736378450,28200,28200,28200,28200,0
20250314,185300,1736378450,28200,28200,28200,28200,0
20250314,185200,1736378450,28200,28200,28200,28200,0
20250314,185100,1736378450,28200,28200,28200,28200,0
20250314,185000,1736378450,28200,28200,28200,28200,0
20250314,184900,1736378450,28200,28200,28200,28200,0
20250314,184800,1736378450,28200,28200,28200,28200,0
20250314,184700,1736378450,28200,28200,28200,28200,0
20250314,184600,1736378450,28200,28200,28200,28200,0
20250314,184500,1736378450,28200,28200,28200,28200,0
20250314,184400,1736378450,28200,28200,28200,28200,0
20250314,184300,1736378450,28200,28200,28200,28200,0
20250314,184200,1736378450,28200,28200,28200,28200,0
20250314,184100,1736378450,28200,28200,28200,28200,0
20250314,184000,1736378450,28200,28200,28200,28200,0
20250314,183900,1736378450,28200,28200,28200,28200,0
20250314,183800,1736378450,28200,28200,28200,28200,0
20250314,183700,1736378450,28200,28200,28200,28200,1625
20250314,183600,1736378450,28200,28200,28200,28200,0
20250314,183500,1736378450,28200,28200,28200,28200,0
20250314,183400,1736378450,28200,28200,28200,28200,0
20250314,183300,1736378450,28200,28200,28200,28200,0
20250314,183200,1736378450,28200,28200,28200,28200,0
20250314,183100,1736378450,28200,28200,28200,28200,0
20250314,183000,1736378450,28200,28200,28200,28200,0
20250314,182900,1736378450,28200,28200,28200,28200,0
20250314,182800,1736378450,28200,28200,28200,28200,0
20250314,182700,1736378450,28200,28200,28200,28200,0
20250314,182600,1736378450,28200,28200,28200,28200,0
20250314,182500,1736378450,28200,28200,28200,28200,0
20250314,182400,1736378450,28200,28200,28200,28200,0
20250314,182300,1736378450,28200,28200,28200,28200,0
20250314,182200,1736378450,28200,28200,28200,28200,0
20250314,182100,1736378450,28200,28200,28200,28200,0
20250314,182000,1736378450,28200,28200,28200,28200,0
20250314,181900,1736378450,28200,28200,28200,28200,0
20250314,181800,1736378450,28200,28200,28200,28200,0
20250314,181700,1736378450,28200,28200,28200,28200,0
20250314,181600,1736378450,28200,28200,28200,28200,0
20250314,181500,1736378450,28200,28200,28200,28200,0
20250314,181400,1736378450,28200,28200,28200,28200,0
20250314,181300,1736378450,28200,28200,28200,28200,0
20250314,181200,1736378450,28200,28200,28200,28200,0
20250314,181100,1736378450,28200,28200,28200,28200,0
20250314,181000,1736378450,28200,28200,28200,28200,0
20250314,180900,1736378450,28200,28200,28200,28200,0
20250314,180800,1736378450,28200,28200,28200,28200,0
20250314,180700,1736378450,28200,28200,28200,28200,1625
20250314,180600,1736378450,28200,28200,28200,28200,0
20250314,180500,1736378450,28200,28200,28200,28200,0
20250314,180400,1736378450,28200,28200,28200,28200,0
20250314,180300,1736378450,28200,28200,28200,28200,0
20250314,180200,1736378450,28200,28200,28200,28200,0
20250314,180100,1736378450,28200,28200,28200,28200,0
20250314,180000,1736378450,28200,28200,28200,28200,0
20250314,175900,1736378450,28200,28200,28200,28200,0
20250314,175800,1736378450,28200,28200,28200,28200,0
20250314,175700,1736378450,28200,28200,28200,28200,0
20250314,175600,1736378450,28200,28200,28200,28200,0
20250314,175500,1736378450,28200,28200,28200,28200,0
20250314,175400,1736378450,28200,28200,28200,28200,0
20250314,175300,1736378450,28200,28200,28200,28200,0
20250314,175200,1736378450,28200,28200,28200,28200,0
20250314,175100,1736378450,28200,28200,28200,28200,0
20250314,175000,1736378450,28200,28200,28200,28200,0
20250314,174900,1736378450,28200,28200,28200,28200,0
20250314,174800,1736378450,28200,28200,28200,28200,0
20250314,174700,1736378450,28200,28200,28200,28200,0
20250314,174600,1736378450,28200,28200,28200,28200,0
20250314,174500,1736378450,28200,28200,28200,28200,0
20250314,174400,1736378450,28200,28200,28200,28200,0
20250314,174300,1736378450,28200,28200,28200,28200,0
20250314,174200,1736378450,28200,28200,28200,28200,0
20250314,174100,1736378450,28200,28200,28200,28200,0
20250314,174000,1736378450,28200,28200,28200,28200,0
20250314,173900,1736378450,28200,28200,28200,28200,0
20250314,173800,1736378450,28200,28200,28200,28200,0
20250314,173700,1736378450,28200,28200,28200,28200,1625
20250314,173600,1736378450,28200,28200,28200,28200,0
20250314,173500,1736378450,28200,28200,28200,28200,0
20250314,173400,1736378450,28200,28200,28200,28200,0
20250314,173300,1736378450,28200,28200,28200,28200,0
20250314,173200,1736378450,28200,28200,28200,28200,0
20250314,173100,1736378450,28200,28200,28200,28200,0
20250314,173000,1736378450,28200,28200,28200,28200,0
20250314,172900,1736378450,28200,28200,28200,28200,0
20250314,172800,1736378450,28200,28200,28200,28200,0
20250314,172700,1736378450,28200,28200,28200,28200,0
20250314,172600,1736378450,28200,28200,28200,28200,0
20250314,172500,1736378450,28200,28200,28200,28200,0
20250314,172400,1736378450,28200,28200,28200,28200,0
20250314,172300,1736378450,28200,28200,28200,28200,0
20250314,172200,1736378450,28200,28200,28200,28200,0
20250314,172100,1736378450,28200,28200,28200,28200,0
20250314,172000,1736378450,28200,28200,28200,28200,0
20250314,171900,1736378450,28200,28200,28200,28200,0
20250314,171800,1736378450,28200,28200,28200,28200,0
20250314,171700,1736378450,28200,28200,28200,28200,0
20250314,171600,1736378450,28200,28200,28200,28200,0
20250314,171500,1736378450,28200,28200,28200,28200,0
20250314,171400,1736378450,28200,28200,28200,28200,0
20250314,171300,1736378450,28200,28200,28200,28200,0
20250314,171200,1736378450,28200,28200,28200,28200,0
20250314,171100,1736378450,28200,28200,28200,28200,0
20250314,171000,1736378450,28200,28200,28200,28200,0
20250314,170900,1736378450,28200,28200,28200,28200,0
20250314,170800,1736378450,28200,28200,28200,28200,0
20250314,170700,1736378450,28200,28200,28200,28200,1625
20250314,170600,1736378450,28200,28200,28200,28200,0
20250314,170500,1736378450,28200,28200,28200,28200,0
20250314,170400,1736378450,28200,28200,28200,28200,0
20250314,170300,1736378450,28200,28200,28200,28200,0
20250314,170200,1736378450,28200,28200,28200,28200,0
20250314,170100,1736378450,28200,28200,28200,28200,0
20250314,170000,1736378450,28200,28200,28200,28200,0
20250314,165900,1736378450,28200,28200,28200,28200,0
20250314,165800,1736378450,28200,28200,28200,28200,0
20250314,165700,1736378450,28200,28200,28200,28200,0
20250314,165600,1736378450,28200,28200,28200,28200,0
20250314,165500,1736378450,28200,28200,28200,28200,0
20250314,165400,1736378450,28200,28200,28200,28200,0
20250314,165300,1736378450,28200,28200,28200,28200,0
20250314,165200,1736378450,28200,28200,28200,28200,0
20250314,165100,1736378450,28200,28200,28200,28200,0
20250314,165000,1736378450,28200,28200,28200,28200,0
20250314,164900,1736378450,28200,28200,28200,28200,0
20250314,164800,1736378450,28200,28200,28200,28200,0
20250314,164700,1736378450,28200,28200,28200,28200,0
20250314,164600,1736378450,28200,28200,28200,28200,0
20250314,164500,1736378450,28200,28200,28200,28200,0
20250314,164400,1736378450,28200,28200,28200,28200,0
20250314,164300,1736378450,28200,28200,28200,28200,0
20250314,164200,1736378450,28200,28200,28200,28200,0
20250314,164100,1736378450,28200,28200,28200,28200,0
20250314,164000,1736378450,28200,28200,28200,28200,0
20250314,163900,1736378450,28200,28200,28200,28200,0
20250314,163800,1736378450,28200,28200,28200,28200,0
20250314,163700,1736378450,28200,28200,28200,28200,1625
20250314,163600,1736378450,28200,28200,28200,28200,0
20250314,163500,1736378450,28200,28200,28200,28200,0
20250314,163400,1736378450,28200,28200,28200,28200,0
20250314,163300,1736378450,28200,28200,28200,28200,0
20250314,163200,1736378450,28200,28200,28200,28200,0
20250314,163100,1736378450,28200,28200,28200,28200,0
20250314,163000,1736378450,28200,28200,28200,28200,0
20250314,162900,1736378450,28200,28200,28200,28200,0
20250314,162800,1736378450,28200,28200,28200,28200,0
20250314,162700,1736378450,28200,28200,28200,28200,0
20250314,162600,1736378450,28200,28200,28200,28200,0
20250314,162500,1736378450,28200,28200,28200,28200,0
20250314,162400,1736378450,28200,28200,28200,28200,0
20250314,162300,1736378450,28200,28200,28200,28200,0
20250314,162200,1736378450,28200,28200,28200,28200,0
20250314,162100,1736378450,28200,28200,28200,28200,0
20250314,162000,1736378450,28200,28200,28200,28200,0
20250314,161900,1736378450,28200,28200,28200,28200,0
20250314,161800,1736378450,28200,28200,28200,28200,0
20250314,161700,1736378450,28200,28200,28200,28200,0
20250314,161600,1736378450,28200,28200,28200,28200,0
20250314,161500,1736378450,28200,28200,28200,28200,0
20250314,161400,1736378450,28200,28200,28200,28200,0
20250314,161300,1736378450,28200,28200,28200,28200,0
20250314,161200,1736378450,28200,28200,28200,28200,0
20250314,161100,1736378450,28200,28200,28200,28200,0
20250314,161000,1736378450,28200,28200,28200,28200,0
20250314,160900,1736378450,28200,28200,28200,28200,0
20250314,160800,1736378450,28200,28200,28200,28200,0
20250314,160700,1736378450,28200,28200,28200,28200,1625
20250314,160600,1736378450,28200,28200,28200,28200,0
20250314,160500,1736378450,28200,28200,28200,28200,0
20250314,160400,1736378450,28200,28200,28200,28200,0
20250314,160300,1736378450,28200,28200,28200,28200,0
20250314,160200,1736378450,28200,28200,28200,28200,0
20250314,160100,1736378450,28200,28200,28200,28200,0
20250314,160000,1736378450,28200,28200,28200,28200,0
20250314,155900,1736378450,28200,28200,28200,28200,0
20250314,155800,1736378450,28200,28200,28200,28200,0
20250314,155700,1736378450,28200,28200,28200,28200,0
20250314,155600,1736378450,28200,28200,28200,28200,0
20250314,155500,1736378450,28200,28200,28200,28200,0
20250314,155400,1736378450,28200,28200,28200,28200,0
20250314,155300,1736378450,28200,28200,28200,28200,0
20250314,155200,1736378450,28200,28200,28200,28200,0
20250314,155100,1736378450,28200,28200,28200,28200,0
20250314,155000,1736378450,28200,28200,28200,28200,0
20250314,154900,1736378450,28200,28200,28200,28200,0
20250314,154800,1736378450,28200,28200,28200,28200,0
20250314,154700,1736378450,28200,28200,28200,28200,0
20250314,154600,1736378450,28200,28200,28200,28200,0
20250314,154500,1736378450,28200,28200,28200,28200,0
20250314,154400,1736378450,28200,28200,28200,28200,0
20250314,154300,1736378450,28200,28200,28200,28200,0
20250314,154200,1736378450,28200,28200,28200,28200,0
20250314,154100,1736378450,28200,28200,28200,28200,0
20250314,154000,1736378450,28200,28200,28200,28200,0
20250314,153900,1736378450,28200,28200,28200,28200,0
20250314,153800,1736378450,28200,28200,28200,28200,0
20250314,153700,1736378450,28200,28200,28200,28200,1625
20250314,153600,1736378450,28200,28200,28200,28200,0
20250314,153500,1736378450,28200,28200,28200,28200,0
20250314,153400,1736378450,28200,28200,28200,28200,0
20250314,153300,1736378450,28200,28200,28200,28200,0
20250314,153200,1736378450,28200,28200,28200,28200,0
20250314,153100,1736378450,28200,28200,28200,28200,0
20250314,153000,1736378450,28200,28200,28200,28200,1625
20250314,152900,1690553450,28300,28300,28300,28300,0
20250314,152800,1690553450,28300,28300,28300,28300,0
20250314,152700,1690553450,28300,28300,28300,28300,0
20250314,152600,1690553450,28300,28300,28300,28300,0
20250314,152500,1690553450,28300,28300,28300,28300,0
20250314,152400,1690553450,28300,28300,28300,28300,0
20250314,152300,1690553450,28300,28300,28300,28300,0
20250314,152200,1690553450,28300,28300,28300,28300,0
20250314,152100,1690553450,28300,28300,28300,28300,0
20250314,152000,1690553450,28300,28300,28300,28300,0
20250314,151900,1690553450,28300,28200,28300,28200,203
20250314,151800,1684827450,28250,28250,28350,28250,73
20250314,151700,1682764950,28250,28250,28250,28250,960
20250314,151600,1655644950,28250,28250,28250,28200,445
20250314,151500,1643079550,28275,28275,28275,28250,54
20250314,151400,1641553950,28250,28250,28350,28250,51
20250314,151300,1640112950,28300,28250,28300,28250,129
20250314,151200,1636463700,28250,28250,28250,28250,2
20250314,151100,1636407200,28250,28225,28250,28200,211
20250314,151000,1630448875,28250,28200,28250,28200,24
20250314,150900,1629770975,28250,28200,28250,28200,321
20250314,150800,1620712900,28225,28225,28225,28200,82
20250314,150700,1618400425,28225,28250,28250,28200,160
20250314,150600,1613888250,28250,28250,28250,28250,101
20250314,150500,1611035000,28250,28300,28300,28250,187
20250314,150400,1605752200,28300,28250,28300,28250,531
20250314,150300,1590750900,28250,28250,28250,28250,76
20250314,150200,1588603900,28250,28250,28250,28250,31
20250314,150100,1587728150,28250,28250,28250,28250,450
20250314,150000,1575015650,28250,28300,28350,28250,46
20250314,145900,1573715850,28350,28350,28350,28350,0
20250314,145800,1573715850,28350,28350,28350,28350,58
20250314,145700,1572071550,28350,28300,28350,28300,592
20250314,145600,1555317300,28300,28300,28300,28300,322
20250314,145500,1546204700,28350,28350,28350,28350,1
20250314,145400,1546176350,28350,28350,28350,28350,0
20250314,145300,1546176350,28350,28350,28350,28350,3
20250314,145200,1546091300,28350,28350,28350,28350,123
20250314,145100,1542604250,28350,28250,28350,28250,347
20250314,145000,1532784050,28300,28300,28300,28300,0
20250314,144900,1532784050,28300,28250,28300,28250,583
20250314,144800,1516313450,28250,28250,28250,28250,1
20250314,144700,1516285200,28350,28350,28350,28350,0
20250314,144600,1516285200,28350,28350,28350,28350,0
20250314,144500,1516285200,28350,28350,28350,28350,2
20250314,144400,1516228500,28350,28350,28350,28350,1
20250314,144300,1516200150,28350,28350,28350,28350,10
20250314,144200,1515916650,28350,28350,28350,28350,26
20250314,144100,1515179550,28400,28400,28400,28400,0
20250314,144000,1515179550,28400,28400,28400,28400,0
20250314,143900,1515179550,28400,28400,28400,28400,24
20250314,143800,1514497950,28400,28250,28400,28250,30
20250314,143700,1513650300,28250,28300,28300,28250,600
20250314,143600,1496678850,28300,28300,28300,28300,0
20250314,143500,1496678850,28300,28300,28300,28300,65
20250314,143400,1494839350,28300,28300,28300,28300,20
20250314,143300,1494273350,28300,28300,28300,28300,1
20250314,143200,1494245050,28400,28400,28400,28400,0
20250314,143100,1494245050,28400,28400,28400,28400,0
20250314,143000,1494245050,28400,28350,28400,28300,304
20250314,142900,1485627400,28350,28400,28400,28350,12
20250314,142800,1485286800,28400,28400,28400,28400,0
20250314,142700,1485286800,28400,28400,28400,28400,25
20250314,142600,1484576800,28400,28400,28400,28400,2
20250314,142500,1484520000,28400,28425,28425,28400,119
20250314,142400,1481138900,28350,28350,28350,28350,0
20250314,142300,1481138900,28350,28350,28350,28350,0
20250314,142200,1481138900,28350,28350,28350,28350,5
20250314,142100,1480997150,28400,28400,28400,28400,6
20250314,142000,1480826750,28450,28450,28450,28450,1
20250314,141900,1480798300,28450,28450,28450,28450,0
20250314,141800,1480798300,28450,28450,28450,28450,0
20250314,141700,1480798300,28450,28450,28450,28450,1
20250314,141600,1480769850,28450,28400,28450,28400,12
20250314,141500,1480429000,28450,28450,28450,28450,1
20250314,141400,1480400550,28350,28350,28350,28350,0
20250314,141300,1480400550,28350,28350,28350,28350,0
20250314,141200,1480400550,28350,28350,28350,28350,0
20250314,141100,1480400550,28350,28350,28350,28350,0
20250314,141000,1480400550,28350,28450,28450,28350,23
20250314,140900,1479748400,28450,28450,28450,28450,345
20250314,140800,1469933150,28450,28450,28450,28450,2
20250314,140700,1469876250,28450,28450,28450,28450,10
20250314,140600,1469591750,28500,28450,28500,28450,5
20250314,140500,1469449300,28500,28500,28500,28500,5
20250314,140400,1469306800,28500,28500,28500,28500,100
20250314,140300,1466456800,28500,28450,28500,28450,20
20250314,140200,1465887300,28500,28500,28500,28500,5
20250314,140100,1465744800,28450,28500,28500,28450,6
20250314,140000,1465573850,28500,28500,28500,28500,2
20250314,135900,1465516850,28500,28500,28500,28500,4
20250314,135800,1465402850,28500,28450,28500,28450,188
20250314,135700,1460053200,28500,28450,28500,28450,117
20250314,135600,1456723600,28450,28450,28450,28450,2
20250314,135500,1456666700,28450,28450,28450,28450,29
20250314,135400,1455841650,28500,28500,28500,28500,2
20250314,135300,1455784650,28450,28450,28450,28450,3
20250314,135200,1455699300,28500,28500,28500,28500,3
20250314,135100,1455613800,28500,28500,28500,28500,2
20250314,135000,1455556800,28400,28400,28400,28400,720
20250314,134900,1435108800,28400,28400,28400,28400,4
20250314,134800,1434995200,28500,28500,28525,28500,52
20250314,134700,1433513150,28500,28500,28500,28500,0
20250314,134600,1433513150,28500,28500,28500,28500,0
20250314,134500,1433513150,28500,28400,28600,28400,62
20250314,134400,1431740250,28600,28400,28600,28400,148
20250314,134300,1427510450,28400,28400,28400,28400,0
20250314,134200,1427510450,28400,28500,28500,28400,11
20250314,134100,1427197050,28550,28550,28575,28550,98
20250314,134000,1424397500,28550,28550,28550,28550,56
20250314,133900,1422798700,28500,28500,28500,28500,21
20250314,133800,1422200200,28500,28500,28500,28500,0
20250314,133700,1422200200,28500,28500,28500,28500,2
20250314,133600,1422143200,28600,28600,28600,28600,0
20250314,133500,1422143200,28600,28600,28600,28600,5
20250314,133400,1422000200,28600,28600,28600,28600,50
20250314,133300,1420570200,28600,28600,28600,28600,5
20250314,133200,1420427200,28600,28600,28600,28600,5
20250314,133100,1420284200,28600,28600,28600,28600,0
20250314,133000,1420284200,28600,28400,28600,28400,87
20250314,132900,1417813100,28500,28550,28550,28500,135
20250314,132800,1413965400,28600,28600,28600,28600,0
20250314,132700,1413965400,28600,28600,28600,28600,5
20250314,132600,1413822400,28600,28500,28600,28500,39
20250314,132500,1412710800,28650,28600,28650,28600,1775
20250314,132400,1361941100,28600,28500,28600,28500,667
20250314,132300,1342916100,28500,28500,28500,28500,11
20250314,132200,1342602600,28500,28450,28500,28450,266
20250314,132100,1335034050,28450,28450,28450,28450,63
20250314,132000,1333241700,28450,28450,28450,28450,83
20250314,131900,1330880350,28450,28450,28450,28450,0
20250314,131800,1330880350,28450,28450,28450,28450,2
20250314,131700,1330823450,28450,28400,28450,28400,5
20250314,131600,1330681250,28450,28400,28450,28400,67
20250314,131500,1328778350,28450,28450,28450,28400,77
20250314,131400,1326589050,28450,28350,28450,28350,3
20250314,131300,1326503800,28400,28350,28400,28350,264
20250314,131200,1319006500,28350,28350,28350,28350,1
20250314,131100,1318978150,28350,28350,28350,28350,145
20250314,131000,1314867400,28250,28250,28250,28250,0
20250314,130900,1314867400,28250,28250,28250,28250,0
20250314,130800,1314867400,28250,28250,28250,28250,100
20250314,130700,1312042400,28250,28250,28250,28250,0
20250314,130600,1312042400,28250,28250,28250,28250,1
20250314,130500,1312014150,28300,28300,28300,28300,155
20250314,130400,1307627650,28300,28300,28300,28300,0
20250314,130300,1307627650,28300,28300,28300,28300,53
20250314,130200,1306127750,28350,28350,28350,28350,0
20250314,130100,1306127750,28350,28350,28350,28350,0
20250314,130000,1306127750,28350,28350,28350,28350,7
20250314,125900,1305929300,28300,28300,28300,28300,0
20250314,125800,1305929300,28300,28300,28300,28300,78
20250314,125700,1303721900,28300,28300,28300,28300,59
20250314,125600,1302052200,28300,28325,28325,28300,11
20250314,125500,1301740825,28300,28300,28300,28300,0
20250314,125400,1301740825,28300,28300,28300,28300,10
20250314,125300,1301457825,28300,28300,28300,28300,14
20250314,125200,1301061625,28300,28300,28300,28300,0
20250314,125100,1301061625,28300,28300,28300,28300,0
20250314,125000,1301061625,28300,28300,28300,28300,1
20250314,124900,1301033325,28300,28300,28300,28300,0
20250314,124800,1301033325,28300,28300,28300,28300,16
20250314,124700,1300580525,28300,28300,28300,28300,150
20250314,124600,1296335525,28400,28400,28400,28400,0
20250314,124500,1296335525,28400,28300,28400,28300,809
20250314,124400,1273438575,28300,28300,28300,28300,0
20250314,124300,1273438575,28300,28300,28300,28300,0
20250314,124200,1273438575,28300,28300,28300,28300,10
20250314,124100,1273155575,28300,28300,28300,28300,14
20250314,124000,1272759375,28400,28300,28400,28300,52
20250314,123900,1271287675,28300,28300,28300,28300,200
20250314,123800,1265627675,28300,28350,28350,28300,236
20250314,123700,1258937225,28350,28350,28350,28350,97
20250314,123600,1256187275,28350,28350,28350,28350,18
20250314,123500,1255676975,28350,28400,28400,28350,117
20250314,123400,1252359175,28350,28350,28350,28350,0
20250314,123300,1252359175,28350,28350,28350,28350,230
20250314,123200,1245838675,28300,28300,28300,28300,312
20250314,123100,1237009075,28250,28250,28250,28250,26
20250314,123000,1236274575,28300,28300,28300,28300,2
20250314,122900,1236217975,28300,28300,28300,28300,14
20250314,122800,1235821775,28300,28300,28300,28300,1
20250314,122700,1235793475,28250,28250,28250,28250,0
20250314,122600,1235793475,28250,28250,28250,28250,1
20250314,122500,1235765225,28250,28250,28250,28250,0
20250314,122400,1235765225,28250,28250,28250,28250,0
20250314,122300,1235765225,28250,28250,28250,28250,694
20250314,122200,1216159725,28200,28200,28200,28200,4
20250314,122100,1216046925,28200,28200,28200,28200,2
20250314,122000,1215990525,28150,28150,28150,28150,0
20250314,121900,1215990525,28150,28150,28150,28150,0
20250314,121800,1215990525,28150,28150,28150,28150,0
20250314,121700,1215990525,28150,28200,28200,28150,46
20250314,121600,1214693375,28200,28200,28200,28200,0
20250314,121500,1214693375,28200,28200,28200,28200,67
20250314,121400,1212803975,28200,28200,28200,28200,0
20250314,121300,1212803975,28200,28200,28200,28200,0
20250314,121200,1212803975,28200,28200,28200,28200,0
20250314,121100,1212803975,28200,28200,28200,28200,0
20250314,121000,1212803975,28200,28200,28200,28200,0
20250314,120900,1212803975,28200,28200,28200,28200,0
20250314,120800,1212803975,28200,28200,28200,28200,0
20250314,120700,1212803975,28200,28200,28200,28200,0
20250314,120600,1212803975,28200,28250,28250,28200,287
20250314,120500,1204705575,28250,28250,28250,28250,1
20250314,120400,1204677325,28250,28250,28250,28250,3
20250314,120300,1204592575,28250,28250,28250,28250,1
20250314,120200,1204564325,28200,28250,28250,28200,62
20250314,120100,1202815375,28250,28175,28250,28175,900
20250314,120000,1177392625,28175,28200,28200,28175,4
20250314,115900,1177279875,28200,28200,28200,28200,619
20250314,115800,1159824075,28250,28250,28250,28250,0
20250314,115700,1159824075,28250,28250,28250,28250,1
20250314,115600,1159795825,28200,28200,28200,28200,0
20250314,115500,1159795825,28200,28150,28200,28150,7
20250314,115400,1159598475,28200,28200,28200,28200,0
20250314,115300,1159598475,28200,28200,28200,28200,2
20250314,115200,1159542075,28200,28150,28200,28150,128
20250314,115100,1155937975,28150,28150,28150,28150,30
20250314,115000,1155093475,28150,28150,28150,28150,0
20250314,114900,1155093475,28150,28150,28150,28150,19
20250314,114800,1154558625,28150,28150,28150,28150,10
20250314,114700,1154277125,28150,28150,28150,28150,0
20250314,114600,1154277125,28150,28150,28150,28150,400
20250314,114500,1143017125,28150,28150,28150,28150,0
20250314,114400,1143017125,28150,28150,28150,28150,0
20250314,114300,1143017125,28150,28250,28250,28150,21
20250314,114200,1142425575,28200,28200,28200,28200,3
20250314,114100,1142340975,28200,28150,28200,28150,18
20250314,114000,1141833475,28200,28200,28200,28200,50
20250314,113900,1140423475,28200,28200,28200,28200,35
20250314,113800,1139436475,28250,28250,28250,28250,1
20250314,113700,1139408225,28250,28250,28250,28250,2
20250314,113600,1139351725,28200,28150,28200,28150,53
20250314,113500,1137857725,28150,28200,28200,28150,7
20250314,113400,1137660575,28200,28200,28200,28200,0
20250314,113300,1137660575,28200,28200,28200,28200,0
20250314,113200,1137660575,28200,28200,28200,28200,6
20250314,113100,1137491375,28200,28200,28200,28200,3
20250314,113000,1137406775,28200,28200,28200,28200,16
20250314,112900,1136955575,28200,28200,28200,28150,748
20250314,112800,1115880025,28200,28200,28200,28200,3
20250314,112700,1115795425,28200,28200,28200,28200,0
20250314,112600,1115795425,28200,28200,28200,28200,5
20250314,112500,1115654425,28150,28150,28150,28150,283
20250314,112400,1107687975,28200,28200,28200,28200,14
20250314,112300,1107293175,28200,28200,28200,28200,0
20250314,112200,1107293175,28200,28200,28200,28200,106
20250314,112100,1104303975,28200,28200,28200,28200,0
20250314,112000,1104303975,28200,28200,28200,28200,0
20250314,111900,1104303975,28200,28200,28200,28200,230
20250314,111800,1097817975,28150,28150,28150,28150,0
20250314,111700,1097817975,28150,28150,28150,28150,0
20250314,111600,1097817975,28150,28150,28150,28150,0
20250314,111500,1097817975,28150,28150,28150,28150,0
20250314,111400,1097817975,28150,28150,28150,28150,31
20250314,111300,1096945325,28150,28150,28150,28150,15
20250314,111200,1096523075,28150,28150,28150,28150,0
20250314,111100,1096523075,28150,28200,28200,28150,7
20250314,111000,1096325775,28150,28100,28150,28100,21
20250314,110900,1095734875,28100,28050,28100,28050,20
20250314,110800,1095173375,28100,28050,28100,28050,325
20250314,110700,1086041025,28050,28075,28075,28050,73
20250314,110600,1083993350,28050,28050,28050,28050,0
20250314,110500,1083993350,28050,28050,28050,28050,0
20250314,110400,1083993350,28050,28050,28050,28050,12
20250314,110300,1083656750,28050,28050,28050,28050,1
20250314,110200,1083628700,28050,28050,28050,28050,1
20250314,110100,1083600650,28100,28100,28100,28100,3
20250314,110000,1083516350,28100,28100,28100,28100,633
20250314,105900,1065729050,28050,28000,28050,27950,139
20250314,105800,1061840950,28000,28000,28000,28000,0
20250314,105700,1061840950,28000,28000,28000,28000,10
20250314,105600,1061560950,28100,28100,28100,28100,186
20250314,105500,1056334350,28100,28150,28150,28100,6
20250314,105400,1056165700,28150,28150,28150,28150,50
20250314,105300,1054758200,27850,28000,28000,27850,741
20250314,105200,1034073850,28150,28150,28150,28150,0
20250314,105100,1034073850,28150,28050,28150,28000,54
20250314,105000,1032554250,28100,28100,28100,28100,180
20250314,104900,1027496250,28100,28100,28125,28100,66
20250314,104800,1025641625,28100,28100,28100,28100,1
20250314,104700,1025613525,28050,28050,28050,28050,1
20250314,104600,1025585475,28000,28000,28000,28000,6
20250314,104500,1025417475,28000,28000,28000,28000,2
20250314,104400,1025361475,28000,28000,28150,27950,1605
20250314,104300,980389775,28000,28100,28100,28000,141
20250314,104200,976440975,28100,28100,28100,28100,2
20250314,104100,976384775,27950,27950,27950,27950,15
20250314,104000,975965525,27950,27950,27950,27950,500
20250314,103900,961990525,27950,28000,28050,27900,1153
20250314,103800,929771375,28100,28000,28100,27900,916
20250314,103700,904169425,28000,28000,28050,28000,99
20250314,103600,901397325,28000,28000,28000,28000,363
20250314,103500,891233325,28050,28050,28100,28050,3
20250314,103400,891149125,28100,28000,28100,28000,33
20250314,103300,890225025,28000,28000,28000,28000,44
20250314,103200,888993025,28100,28100,28100,28100,2
20250314,103100,888936825,28100,28100,28100,28100,0
20250314,103000,888936825,28100,28100,28100,28100,1
20250314,102900,888908725,28000,28000,28100,28000,62
20250314,102800,887172525,28000,28000,28000,28000,50
20250314,102700,885772525,27950,28000,28000,27950,10
20250314,102600,885492925,28100,27950,28100,27950,112
20250314,102500,882360675,27950,27950,27950,27950,4
20250314,102400,882248875,27950,28050,28050,27950,3261
20250314,102300,791076675,28100,28150,28150,28100,31
20250314,102200,790205475,28150,28050,28200,28000,458
20250314,102100,777331825,28050,27950,28050,27950,3065
20250314,102000,691509925,27950,28050,28050,27950,104
20250314,101900,688602225,28050,28000,28050,28000,767
20250314,101800,667125325,28050,28050,28100,28050,81
20250314,101700,664853225,28100,28200,28200,28100,7
20250314,101600,664656325,28200,28100,28200,28100,51
20250314,101500,663223125,28100,28100,28100,28100,1182
20250314,101400,630008925,28100,28200,28250,28100,466
20250314,101300,616890525,28250,28250,28250,28250,3
20250314,101200,616805775,28250,28200,28250,28200,189
20250314,101100,611473025,28250,28200,28250,28200,33
20250314,101000,610541925,28250,28250,28250,28250,35
20250314,100900,609553175,28250,28250,28250,28200,108
20250314,100800,606507275,28250,28250,28250,28250,7
20250314,100700,606309525,28250,28250,28250,28250,0
20250314,100600,606309525,28250,28150,28250,28150,546
20250314,100500,590939475,28200,28150,28200,28150,80
20250314,100400,588685975,28250,28200,28250,28200,109
20250314,100300,585611975,28250,28250,28250,28250,2
20250314,100200,585555475,28250,28250,28250,28250,3
20250314,100100,585470725,28250,28250,28300,28200,827
20250314,100000,562114425,28300,28300,28300,28300,37
20250314,095900,561067325,28350,28300,28350,28300,155
20250314,095800,556680325,28400,28400,28400,28400,4
20250314,095700,556566725,28300,28450,28450,28300,570
20250314,095600,540403975,28450,28400,28450,28350,258
20250314,095500,533076575,28350,28400,28400,28350,15
20250314,095400,532651225,28350,28400,28400,28350,177
20250314,095300,527629875,28400,28400,28400,28400,0
20250314,095200,527629875,28400,28400,28400,28400,104
20250314,095100,524676275,28400,28450,28450,28400,111
20250314,095000,521523025,28400,28450,28450,28350,142
20250314,094900,517496675,28450,28350,28450,28350,148
20250314,094800,513300475,28550,28550,28550,28550,2
20250314,094700,513243375,28550,28550,28550,28550,8
20250314,094600,513014975,28550,28450,28550,28450,846
20250314,094500,488912325,28450,28450,28450,28350,111
20250314,094400,485759575,28350,28350,28350,28350,5
20250314,094300,485617825,28450,28450,28450,28450,0
20250314,094200,485617825,28450,28450,28450,28450,2
20250314,094100,485560925,28400,28400,28400,28400,55
20250314,094000,483998925,28450,28400,28450,28350,146
20250314,093900,479852675,28500,28400,28500,28400,185
20250314,093800,474592275,28400,28400,28400,28400,114
20250314,093700,471354675,28400,28350,28400,28350,27
20250314,093600,470589125,28500,28400,28500,28350,149
20250314,093500,466357425,28500,28500,28500,28500,16
20250314,093400,465901425,28500,28500,28500,28450,5
20250314,093300,465758975,28500,28500,28500,28400,26
20250314,093200,465018275,28500,28450,28500,28450,124
20250314,093100,461488425,28500,28450,28500,28450,167
20250314,093000,456737175,28450,28400,28450,28350,181
20250314,092900,451601675,28400,28350,28400,28300,265
20250314,092800,444097025,28350,28425,28425,28300,111
20250314,092700,440954325,28300,28450,28450,28250,2317
20250314,092600,375070575,28400,28450,28450,28400,102
20250314,092500,372173725,28450,28400,28450,28400,228
20250314,092400,365688275,28450,28450,28450,28400,40
20250314,092300,364550775,28400,28400,28400,28400,122
20250314,092200,361085975,28450,28450,28450,28450,8
20250314,092100,360858375,28450,28450,28450,28350,175
20250314,092000,355885075,28450,28450,28500,28450,122
20250314,091900,352410375,28500,28550,28550,28500,327
20250314,091800,343090475,28600,28600,28600,28600,30
20250314,091700,342232475,28500,28500,28500,28500,58
20250314,091600,340579475,28500,28650,28650,28500,183
20250314,091500,335353425,28500,28400,28700,28400,1050
20250314,091400,305300225,28600,28500,28600,28500,474
20250314,091300,291770075,28450,28500,28550,28400,198
20250314,091200,286120875,28550,28400,28550,28400,50
20250314,091100,284700575,28550,28500,28550,28450,1091
20250314,091000,253610725,28450,28500,28600,28450,483
20250314,090900,239845525,28500,28550,28600,28500,150
20250314,090800,235562325,28600,28500,28600,28450,1902
20250314,090700,181370775,28450,28300,28450,28300,613
20250314,090600,163972425,28350,28400,28450,28350,470
20250314,090500,150624725,28450,28400,28450,28400,782
20250314,090400,128409875,28350,28200,28350,28200,2327
20250314,090300,62645375,28200,28150,28200,28150,153
20250314,090200,58332300,28100,28050,28150,28050,405
20250314,090100,46945800,28000,28000,28050,27950,936
20250314,090000,20697600,27950,27850,27950,27850,655
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 213700 1736378450 28200 28200 28200 28200 1625
3 20250314 213600 1736378450 28200 28200 28200 28200 0
4 20250314 213500 1736378450 28200 28200 28200 28200 0
5 20250314 213400 1736378450 28200 28200 28200 28200 0
6 20250314 213300 1736378450 28200 28200 28200 28200 0
7 20250314 213200 1736378450 28200 28200 28200 28200 0
8 20250314 213100 1736378450 28200 28200 28200 28200 0
9 20250314 213000 1736378450 28200 28200 28200 28200 0
10 20250314 212900 1736378450 28200 28200 28200 28200 0
11 20250314 212800 1736378450 28200 28200 28200 28200 0
12 20250314 212700 1736378450 28200 28200 28200 28200 0
13 20250314 212600 1736378450 28200 28200 28200 28200 0
14 20250314 212500 1736378450 28200 28200 28200 28200 0
15 20250314 212400 1736378450 28200 28200 28200 28200 0
16 20250314 212300 1736378450 28200 28200 28200 28200 0
17 20250314 212200 1736378450 28200 28200 28200 28200 0
18 20250314 212100 1736378450 28200 28200 28200 28200 0
19 20250314 212000 1736378450 28200 28200 28200 28200 0
20 20250314 211900 1736378450 28200 28200 28200 28200 0
21 20250314 211800 1736378450 28200 28200 28200 28200 0
22 20250314 211700 1736378450 28200 28200 28200 28200 0
23 20250314 211600 1736378450 28200 28200 28200 28200 0
24 20250314 211500 1736378450 28200 28200 28200 28200 0
25 20250314 211400 1736378450 28200 28200 28200 28200 0
26 20250314 211300 1736378450 28200 28200 28200 28200 0
27 20250314 211200 1736378450 28200 28200 28200 28200 0
28 20250314 211100 1736378450 28200 28200 28200 28200 0
29 20250314 211000 1736378450 28200 28200 28200 28200 0
30 20250314 210900 1736378450 28200 28200 28200 28200 0
31 20250314 210800 1736378450 28200 28200 28200 28200 0
32 20250314 210700 1736378450 28200 28200 28200 28200 1625
33 20250314 210600 1736378450 28200 28200 28200 28200 0
34 20250314 210500 1736378450 28200 28200 28200 28200 0
35 20250314 210400 1736378450 28200 28200 28200 28200 0
36 20250314 210300 1736378450 28200 28200 28200 28200 0
37 20250314 210200 1736378450 28200 28200 28200 28200 0
38 20250314 210100 1736378450 28200 28200 28200 28200 0
39 20250314 210000 1736378450 28200 28200 28200 28200 0
40 20250314 205900 1736378450 28200 28200 28200 28200 0
41 20250314 205800 1736378450 28200 28200 28200 28200 0
42 20250314 205700 1736378450 28200 28200 28200 28200 0
43 20250314 205600 1736378450 28200 28200 28200 28200 0
44 20250314 205500 1736378450 28200 28200 28200 28200 0
45 20250314 205400 1736378450 28200 28200 28200 28200 0
46 20250314 205300 1736378450 28200 28200 28200 28200 0
47 20250314 205200 1736378450 28200 28200 28200 28200 0
48 20250314 205100 1736378450 28200 28200 28200 28200 0
49 20250314 205000 1736378450 28200 28200 28200 28200 0
50 20250314 204900 1736378450 28200 28200 28200 28200 0
51 20250314 204800 1736378450 28200 28200 28200 28200 0
52 20250314 204700 1736378450 28200 28200 28200 28200 0
53 20250314 204600 1736378450 28200 28200 28200 28200 0
54 20250314 204500 1736378450 28200 28200 28200 28200 0
55 20250314 204400 1736378450 28200 28200 28200 28200 0
56 20250314 204300 1736378450 28200 28200 28200 28200 0
57 20250314 204200 1736378450 28200 28200 28200 28200 0
58 20250314 204100 1736378450 28200 28200 28200 28200 0
59 20250314 204000 1736378450 28200 28200 28200 28200 0
60 20250314 203900 1736378450 28200 28200 28200 28200 0
61 20250314 203800 1736378450 28200 28200 28200 28200 0
62 20250314 203700 1736378450 28200 28200 28200 28200 1625
63 20250314 203600 1736378450 28200 28200 28200 28200 0
64 20250314 203500 1736378450 28200 28200 28200 28200 0
65 20250314 203400 1736378450 28200 28200 28200 28200 0
66 20250314 203300 1736378450 28200 28200 28200 28200 0
67 20250314 203200 1736378450 28200 28200 28200 28200 0
68 20250314 203100 1736378450 28200 28200 28200 28200 0
69 20250314 203000 1736378450 28200 28200 28200 28200 0
70 20250314 202900 1736378450 28200 28200 28200 28200 0
71 20250314 202800 1736378450 28200 28200 28200 28200 0
72 20250314 202700 1736378450 28200 28200 28200 28200 0
73 20250314 202600 1736378450 28200 28200 28200 28200 0
74 20250314 202500 1736378450 28200 28200 28200 28200 0
75 20250314 202400 1736378450 28200 28200 28200 28200 0
76 20250314 202300 1736378450 28200 28200 28200 28200 0
77 20250314 202200 1736378450 28200 28200 28200 28200 0
78 20250314 202100 1736378450 28200 28200 28200 28200 0
79 20250314 202000 1736378450 28200 28200 28200 28200 0
80 20250314 201900 1736378450 28200 28200 28200 28200 0
81 20250314 201800 1736378450 28200 28200 28200 28200 0
82 20250314 201700 1736378450 28200 28200 28200 28200 0
83 20250314 201600 1736378450 28200 28200 28200 28200 0
84 20250314 201500 1736378450 28200 28200 28200 28200 0
85 20250314 201400 1736378450 28200 28200 28200 28200 0
86 20250314 201300 1736378450 28200 28200 28200 28200 0
87 20250314 201200 1736378450 28200 28200 28200 28200 0
88 20250314 201100 1736378450 28200 28200 28200 28200 0
89 20250314 201000 1736378450 28200 28200 28200 28200 0
90 20250314 200900 1736378450 28200 28200 28200 28200 0
91 20250314 200800 1736378450 28200 28200 28200 28200 0
92 20250314 200700 1736378450 28200 28200 28200 28200 1625
93 20250314 200600 1736378450 28200 28200 28200 28200 0
94 20250314 200500 1736378450 28200 28200 28200 28200 0
95 20250314 200400 1736378450 28200 28200 28200 28200 0
96 20250314 200300 1736378450 28200 28200 28200 28200 0
97 20250314 200200 1736378450 28200 28200 28200 28200 0
98 20250314 200100 1736378450 28200 28200 28200 28200 0
99 20250314 200000 1736378450 28200 28200 28200 28200 0
100 20250314 195900 1736378450 28200 28200 28200 28200 0
101 20250314 195800 1736378450 28200 28200 28200 28200 0
102 20250314 195700 1736378450 28200 28200 28200 28200 0
103 20250314 195600 1736378450 28200 28200 28200 28200 0
104 20250314 195500 1736378450 28200 28200 28200 28200 0
105 20250314 195400 1736378450 28200 28200 28200 28200 0
106 20250314 195300 1736378450 28200 28200 28200 28200 0
107 20250314 195200 1736378450 28200 28200 28200 28200 0
108 20250314 195100 1736378450 28200 28200 28200 28200 0
109 20250314 195000 1736378450 28200 28200 28200 28200 0
110 20250314 194900 1736378450 28200 28200 28200 28200 0
111 20250314 194800 1736378450 28200 28200 28200 28200 0
112 20250314 194700 1736378450 28200 28200 28200 28200 0
113 20250314 194600 1736378450 28200 28200 28200 28200 0
114 20250314 194500 1736378450 28200 28200 28200 28200 0
115 20250314 194400 1736378450 28200 28200 28200 28200 0
116 20250314 194300 1736378450 28200 28200 28200 28200 0
117 20250314 194200 1736378450 28200 28200 28200 28200 0
118 20250314 194100 1736378450 28200 28200 28200 28200 0
119 20250314 194000 1736378450 28200 28200 28200 28200 0
120 20250314 193900 1736378450 28200 28200 28200 28200 0
121 20250314 193800 1736378450 28200 28200 28200 28200 0
122 20250314 193700 1736378450 28200 28200 28200 28200 1625
123 20250314 193600 1736378450 28200 28200 28200 28200 0
124 20250314 193500 1736378450 28200 28200 28200 28200 0
125 20250314 193400 1736378450 28200 28200 28200 28200 0
126 20250314 193300 1736378450 28200 28200 28200 28200 0
127 20250314 193200 1736378450 28200 28200 28200 28200 0
128 20250314 193100 1736378450 28200 28200 28200 28200 0
129 20250314 193000 1736378450 28200 28200 28200 28200 0
130 20250314 192900 1736378450 28200 28200 28200 28200 0
131 20250314 192800 1736378450 28200 28200 28200 28200 0
132 20250314 192700 1736378450 28200 28200 28200 28200 0
133 20250314 192600 1736378450 28200 28200 28200 28200 0
134 20250314 192500 1736378450 28200 28200 28200 28200 0
135 20250314 192400 1736378450 28200 28200 28200 28200 0
136 20250314 192300 1736378450 28200 28200 28200 28200 0
137 20250314 192200 1736378450 28200 28200 28200 28200 0
138 20250314 192100 1736378450 28200 28200 28200 28200 0
139 20250314 192000 1736378450 28200 28200 28200 28200 0
140 20250314 191900 1736378450 28200 28200 28200 28200 0
141 20250314 191800 1736378450 28200 28200 28200 28200 0
142 20250314 191700 1736378450 28200 28200 28200 28200 0
143 20250314 191600 1736378450 28200 28200 28200 28200 0
144 20250314 191500 1736378450 28200 28200 28200 28200 0
145 20250314 191400 1736378450 28200 28200 28200 28200 0
146 20250314 191300 1736378450 28200 28200 28200 28200 0
147 20250314 191200 1736378450 28200 28200 28200 28200 0
148 20250314 191100 1736378450 28200 28200 28200 28200 0
149 20250314 191000 1736378450 28200 28200 28200 28200 0
150 20250314 190900 1736378450 28200 28200 28200 28200 0
151 20250314 190800 1736378450 28200 28200 28200 28200 0
152 20250314 190700 1736378450 28200 28200 28200 28200 1625
153 20250314 190600 1736378450 28200 28200 28200 28200 0
154 20250314 190500 1736378450 28200 28200 28200 28200 0
155 20250314 190400 1736378450 28200 28200 28200 28200 0
156 20250314 190300 1736378450 28200 28200 28200 28200 0
157 20250314 190200 1736378450 28200 28200 28200 28200 0
158 20250314 190100 1736378450 28200 28200 28200 28200 0
159 20250314 190000 1736378450 28200 28200 28200 28200 0
160 20250314 185900 1736378450 28200 28200 28200 28200 0
161 20250314 185800 1736378450 28200 28200 28200 28200 0
162 20250314 185700 1736378450 28200 28200 28200 28200 0
163 20250314 185600 1736378450 28200 28200 28200 28200 0
164 20250314 185500 1736378450 28200 28200 28200 28200 0
165 20250314 185400 1736378450 28200 28200 28200 28200 0
166 20250314 185300 1736378450 28200 28200 28200 28200 0
167 20250314 185200 1736378450 28200 28200 28200 28200 0
168 20250314 185100 1736378450 28200 28200 28200 28200 0
169 20250314 185000 1736378450 28200 28200 28200 28200 0
170 20250314 184900 1736378450 28200 28200 28200 28200 0
171 20250314 184800 1736378450 28200 28200 28200 28200 0
172 20250314 184700 1736378450 28200 28200 28200 28200 0
173 20250314 184600 1736378450 28200 28200 28200 28200 0
174 20250314 184500 1736378450 28200 28200 28200 28200 0
175 20250314 184400 1736378450 28200 28200 28200 28200 0
176 20250314 184300 1736378450 28200 28200 28200 28200 0
177 20250314 184200 1736378450 28200 28200 28200 28200 0
178 20250314 184100 1736378450 28200 28200 28200 28200 0
179 20250314 184000 1736378450 28200 28200 28200 28200 0
180 20250314 183900 1736378450 28200 28200 28200 28200 0
181 20250314 183800 1736378450 28200 28200 28200 28200 0
182 20250314 183700 1736378450 28200 28200 28200 28200 1625
183 20250314 183600 1736378450 28200 28200 28200 28200 0
184 20250314 183500 1736378450 28200 28200 28200 28200 0
185 20250314 183400 1736378450 28200 28200 28200 28200 0
186 20250314 183300 1736378450 28200 28200 28200 28200 0
187 20250314 183200 1736378450 28200 28200 28200 28200 0
188 20250314 183100 1736378450 28200 28200 28200 28200 0
189 20250314 183000 1736378450 28200 28200 28200 28200 0
190 20250314 182900 1736378450 28200 28200 28200 28200 0
191 20250314 182800 1736378450 28200 28200 28200 28200 0
192 20250314 182700 1736378450 28200 28200 28200 28200 0
193 20250314 182600 1736378450 28200 28200 28200 28200 0
194 20250314 182500 1736378450 28200 28200 28200 28200 0
195 20250314 182400 1736378450 28200 28200 28200 28200 0
196 20250314 182300 1736378450 28200 28200 28200 28200 0
197 20250314 182200 1736378450 28200 28200 28200 28200 0
198 20250314 182100 1736378450 28200 28200 28200 28200 0
199 20250314 182000 1736378450 28200 28200 28200 28200 0
200 20250314 181900 1736378450 28200 28200 28200 28200 0
201 20250314 181800 1736378450 28200 28200 28200 28200 0
202 20250314 181700 1736378450 28200 28200 28200 28200 0
203 20250314 181600 1736378450 28200 28200 28200 28200 0
204 20250314 181500 1736378450 28200 28200 28200 28200 0
205 20250314 181400 1736378450 28200 28200 28200 28200 0
206 20250314 181300 1736378450 28200 28200 28200 28200 0
207 20250314 181200 1736378450 28200 28200 28200 28200 0
208 20250314 181100 1736378450 28200 28200 28200 28200 0
209 20250314 181000 1736378450 28200 28200 28200 28200 0
210 20250314 180900 1736378450 28200 28200 28200 28200 0
211 20250314 180800 1736378450 28200 28200 28200 28200 0
212 20250314 180700 1736378450 28200 28200 28200 28200 1625
213 20250314 180600 1736378450 28200 28200 28200 28200 0
214 20250314 180500 1736378450 28200 28200 28200 28200 0
215 20250314 180400 1736378450 28200 28200 28200 28200 0
216 20250314 180300 1736378450 28200 28200 28200 28200 0
217 20250314 180200 1736378450 28200 28200 28200 28200 0
218 20250314 180100 1736378450 28200 28200 28200 28200 0
219 20250314 180000 1736378450 28200 28200 28200 28200 0
220 20250314 175900 1736378450 28200 28200 28200 28200 0
221 20250314 175800 1736378450 28200 28200 28200 28200 0
222 20250314 175700 1736378450 28200 28200 28200 28200 0
223 20250314 175600 1736378450 28200 28200 28200 28200 0
224 20250314 175500 1736378450 28200 28200 28200 28200 0
225 20250314 175400 1736378450 28200 28200 28200 28200 0
226 20250314 175300 1736378450 28200 28200 28200 28200 0
227 20250314 175200 1736378450 28200 28200 28200 28200 0
228 20250314 175100 1736378450 28200 28200 28200 28200 0
229 20250314 175000 1736378450 28200 28200 28200 28200 0
230 20250314 174900 1736378450 28200 28200 28200 28200 0
231 20250314 174800 1736378450 28200 28200 28200 28200 0
232 20250314 174700 1736378450 28200 28200 28200 28200 0
233 20250314 174600 1736378450 28200 28200 28200 28200 0
234 20250314 174500 1736378450 28200 28200 28200 28200 0
235 20250314 174400 1736378450 28200 28200 28200 28200 0
236 20250314 174300 1736378450 28200 28200 28200 28200 0
237 20250314 174200 1736378450 28200 28200 28200 28200 0
238 20250314 174100 1736378450 28200 28200 28200 28200 0
239 20250314 174000 1736378450 28200 28200 28200 28200 0
240 20250314 173900 1736378450 28200 28200 28200 28200 0
241 20250314 173800 1736378450 28200 28200 28200 28200 0
242 20250314 173700 1736378450 28200 28200 28200 28200 1625
243 20250314 173600 1736378450 28200 28200 28200 28200 0
244 20250314 173500 1736378450 28200 28200 28200 28200 0
245 20250314 173400 1736378450 28200 28200 28200 28200 0
246 20250314 173300 1736378450 28200 28200 28200 28200 0
247 20250314 173200 1736378450 28200 28200 28200 28200 0
248 20250314 173100 1736378450 28200 28200 28200 28200 0
249 20250314 173000 1736378450 28200 28200 28200 28200 0
250 20250314 172900 1736378450 28200 28200 28200 28200 0
251 20250314 172800 1736378450 28200 28200 28200 28200 0
252 20250314 172700 1736378450 28200 28200 28200 28200 0
253 20250314 172600 1736378450 28200 28200 28200 28200 0
254 20250314 172500 1736378450 28200 28200 28200 28200 0
255 20250314 172400 1736378450 28200 28200 28200 28200 0
256 20250314 172300 1736378450 28200 28200 28200 28200 0
257 20250314 172200 1736378450 28200 28200 28200 28200 0
258 20250314 172100 1736378450 28200 28200 28200 28200 0
259 20250314 172000 1736378450 28200 28200 28200 28200 0
260 20250314 171900 1736378450 28200 28200 28200 28200 0
261 20250314 171800 1736378450 28200 28200 28200 28200 0
262 20250314 171700 1736378450 28200 28200 28200 28200 0
263 20250314 171600 1736378450 28200 28200 28200 28200 0
264 20250314 171500 1736378450 28200 28200 28200 28200 0
265 20250314 171400 1736378450 28200 28200 28200 28200 0
266 20250314 171300 1736378450 28200 28200 28200 28200 0
267 20250314 171200 1736378450 28200 28200 28200 28200 0
268 20250314 171100 1736378450 28200 28200 28200 28200 0
269 20250314 171000 1736378450 28200 28200 28200 28200 0
270 20250314 170900 1736378450 28200 28200 28200 28200 0
271 20250314 170800 1736378450 28200 28200 28200 28200 0
272 20250314 170700 1736378450 28200 28200 28200 28200 1625
273 20250314 170600 1736378450 28200 28200 28200 28200 0
274 20250314 170500 1736378450 28200 28200 28200 28200 0
275 20250314 170400 1736378450 28200 28200 28200 28200 0
276 20250314 170300 1736378450 28200 28200 28200 28200 0
277 20250314 170200 1736378450 28200 28200 28200 28200 0
278 20250314 170100 1736378450 28200 28200 28200 28200 0
279 20250314 170000 1736378450 28200 28200 28200 28200 0
280 20250314 165900 1736378450 28200 28200 28200 28200 0
281 20250314 165800 1736378450 28200 28200 28200 28200 0
282 20250314 165700 1736378450 28200 28200 28200 28200 0
283 20250314 165600 1736378450 28200 28200 28200 28200 0
284 20250314 165500 1736378450 28200 28200 28200 28200 0
285 20250314 165400 1736378450 28200 28200 28200 28200 0
286 20250314 165300 1736378450 28200 28200 28200 28200 0
287 20250314 165200 1736378450 28200 28200 28200 28200 0
288 20250314 165100 1736378450 28200 28200 28200 28200 0
289 20250314 165000 1736378450 28200 28200 28200 28200 0
290 20250314 164900 1736378450 28200 28200 28200 28200 0
291 20250314 164800 1736378450 28200 28200 28200 28200 0
292 20250314 164700 1736378450 28200 28200 28200 28200 0
293 20250314 164600 1736378450 28200 28200 28200 28200 0
294 20250314 164500 1736378450 28200 28200 28200 28200 0
295 20250314 164400 1736378450 28200 28200 28200 28200 0
296 20250314 164300 1736378450 28200 28200 28200 28200 0
297 20250314 164200 1736378450 28200 28200 28200 28200 0
298 20250314 164100 1736378450 28200 28200 28200 28200 0
299 20250314 164000 1736378450 28200 28200 28200 28200 0
300 20250314 163900 1736378450 28200 28200 28200 28200 0
301 20250314 163800 1736378450 28200 28200 28200 28200 0
302 20250314 163700 1736378450 28200 28200 28200 28200 1625
303 20250314 163600 1736378450 28200 28200 28200 28200 0
304 20250314 163500 1736378450 28200 28200 28200 28200 0
305 20250314 163400 1736378450 28200 28200 28200 28200 0
306 20250314 163300 1736378450 28200 28200 28200 28200 0
307 20250314 163200 1736378450 28200 28200 28200 28200 0
308 20250314 163100 1736378450 28200 28200 28200 28200 0
309 20250314 163000 1736378450 28200 28200 28200 28200 0
310 20250314 162900 1736378450 28200 28200 28200 28200 0
311 20250314 162800 1736378450 28200 28200 28200 28200 0
312 20250314 162700 1736378450 28200 28200 28200 28200 0
313 20250314 162600 1736378450 28200 28200 28200 28200 0
314 20250314 162500 1736378450 28200 28200 28200 28200 0
315 20250314 162400 1736378450 28200 28200 28200 28200 0
316 20250314 162300 1736378450 28200 28200 28200 28200 0
317 20250314 162200 1736378450 28200 28200 28200 28200 0
318 20250314 162100 1736378450 28200 28200 28200 28200 0
319 20250314 162000 1736378450 28200 28200 28200 28200 0
320 20250314 161900 1736378450 28200 28200 28200 28200 0
321 20250314 161800 1736378450 28200 28200 28200 28200 0
322 20250314 161700 1736378450 28200 28200 28200 28200 0
323 20250314 161600 1736378450 28200 28200 28200 28200 0
324 20250314 161500 1736378450 28200 28200 28200 28200 0
325 20250314 161400 1736378450 28200 28200 28200 28200 0
326 20250314 161300 1736378450 28200 28200 28200 28200 0
327 20250314 161200 1736378450 28200 28200 28200 28200 0
328 20250314 161100 1736378450 28200 28200 28200 28200 0
329 20250314 161000 1736378450 28200 28200 28200 28200 0
330 20250314 160900 1736378450 28200 28200 28200 28200 0
331 20250314 160800 1736378450 28200 28200 28200 28200 0
332 20250314 160700 1736378450 28200 28200 28200 28200 1625
333 20250314 160600 1736378450 28200 28200 28200 28200 0
334 20250314 160500 1736378450 28200 28200 28200 28200 0
335 20250314 160400 1736378450 28200 28200 28200 28200 0
336 20250314 160300 1736378450 28200 28200 28200 28200 0
337 20250314 160200 1736378450 28200 28200 28200 28200 0
338 20250314 160100 1736378450 28200 28200 28200 28200 0
339 20250314 160000 1736378450 28200 28200 28200 28200 0
340 20250314 155900 1736378450 28200 28200 28200 28200 0
341 20250314 155800 1736378450 28200 28200 28200 28200 0
342 20250314 155700 1736378450 28200 28200 28200 28200 0
343 20250314 155600 1736378450 28200 28200 28200 28200 0
344 20250314 155500 1736378450 28200 28200 28200 28200 0
345 20250314 155400 1736378450 28200 28200 28200 28200 0
346 20250314 155300 1736378450 28200 28200 28200 28200 0
347 20250314 155200 1736378450 28200 28200 28200 28200 0
348 20250314 155100 1736378450 28200 28200 28200 28200 0
349 20250314 155000 1736378450 28200 28200 28200 28200 0
350 20250314 154900 1736378450 28200 28200 28200 28200 0
351 20250314 154800 1736378450 28200 28200 28200 28200 0
352 20250314 154700 1736378450 28200 28200 28200 28200 0
353 20250314 154600 1736378450 28200 28200 28200 28200 0
354 20250314 154500 1736378450 28200 28200 28200 28200 0
355 20250314 154400 1736378450 28200 28200 28200 28200 0
356 20250314 154300 1736378450 28200 28200 28200 28200 0
357 20250314 154200 1736378450 28200 28200 28200 28200 0
358 20250314 154100 1736378450 28200 28200 28200 28200 0
359 20250314 154000 1736378450 28200 28200 28200 28200 0
360 20250314 153900 1736378450 28200 28200 28200 28200 0
361 20250314 153800 1736378450 28200 28200 28200 28200 0
362 20250314 153700 1736378450 28200 28200 28200 28200 1625
363 20250314 153600 1736378450 28200 28200 28200 28200 0
364 20250314 153500 1736378450 28200 28200 28200 28200 0
365 20250314 153400 1736378450 28200 28200 28200 28200 0
366 20250314 153300 1736378450 28200 28200 28200 28200 0
367 20250314 153200 1736378450 28200 28200 28200 28200 0
368 20250314 153100 1736378450 28200 28200 28200 28200 0
369 20250314 153000 1736378450 28200 28200 28200 28200 1625
370 20250314 152900 1690553450 28300 28300 28300 28300 0
371 20250314 152800 1690553450 28300 28300 28300 28300 0
372 20250314 152700 1690553450 28300 28300 28300 28300 0
373 20250314 152600 1690553450 28300 28300 28300 28300 0
374 20250314 152500 1690553450 28300 28300 28300 28300 0
375 20250314 152400 1690553450 28300 28300 28300 28300 0
376 20250314 152300 1690553450 28300 28300 28300 28300 0
377 20250314 152200 1690553450 28300 28300 28300 28300 0
378 20250314 152100 1690553450 28300 28300 28300 28300 0
379 20250314 152000 1690553450 28300 28300 28300 28300 0
380 20250314 151900 1690553450 28300 28200 28300 28200 203
381 20250314 151800 1684827450 28250 28250 28350 28250 73
382 20250314 151700 1682764950 28250 28250 28250 28250 960
383 20250314 151600 1655644950 28250 28250 28250 28200 445
384 20250314 151500 1643079550 28275 28275 28275 28250 54
385 20250314 151400 1641553950 28250 28250 28350 28250 51
386 20250314 151300 1640112950 28300 28250 28300 28250 129
387 20250314 151200 1636463700 28250 28250 28250 28250 2
388 20250314 151100 1636407200 28250 28225 28250 28200 211
389 20250314 151000 1630448875 28250 28200 28250 28200 24
390 20250314 150900 1629770975 28250 28200 28250 28200 321
391 20250314 150800 1620712900 28225 28225 28225 28200 82
392 20250314 150700 1618400425 28225 28250 28250 28200 160
393 20250314 150600 1613888250 28250 28250 28250 28250 101
394 20250314 150500 1611035000 28250 28300 28300 28250 187
395 20250314 150400 1605752200 28300 28250 28300 28250 531
396 20250314 150300 1590750900 28250 28250 28250 28250 76
397 20250314 150200 1588603900 28250 28250 28250 28250 31
398 20250314 150100 1587728150 28250 28250 28250 28250 450
399 20250314 150000 1575015650 28250 28300 28350 28250 46
400 20250314 145900 1573715850 28350 28350 28350 28350 0
401 20250314 145800 1573715850 28350 28350 28350 28350 58
402 20250314 145700 1572071550 28350 28300 28350 28300 592
403 20250314 145600 1555317300 28300 28300 28300 28300 322
404 20250314 145500 1546204700 28350 28350 28350 28350 1
405 20250314 145400 1546176350 28350 28350 28350 28350 0
406 20250314 145300 1546176350 28350 28350 28350 28350 3
407 20250314 145200 1546091300 28350 28350 28350 28350 123
408 20250314 145100 1542604250 28350 28250 28350 28250 347
409 20250314 145000 1532784050 28300 28300 28300 28300 0
410 20250314 144900 1532784050 28300 28250 28300 28250 583
411 20250314 144800 1516313450 28250 28250 28250 28250 1
412 20250314 144700 1516285200 28350 28350 28350 28350 0
413 20250314 144600 1516285200 28350 28350 28350 28350 0
414 20250314 144500 1516285200 28350 28350 28350 28350 2
415 20250314 144400 1516228500 28350 28350 28350 28350 1
416 20250314 144300 1516200150 28350 28350 28350 28350 10
417 20250314 144200 1515916650 28350 28350 28350 28350 26
418 20250314 144100 1515179550 28400 28400 28400 28400 0
419 20250314 144000 1515179550 28400 28400 28400 28400 0
420 20250314 143900 1515179550 28400 28400 28400 28400 24
421 20250314 143800 1514497950 28400 28250 28400 28250 30
422 20250314 143700 1513650300 28250 28300 28300 28250 600
423 20250314 143600 1496678850 28300 28300 28300 28300 0
424 20250314 143500 1496678850 28300 28300 28300 28300 65
425 20250314 143400 1494839350 28300 28300 28300 28300 20
426 20250314 143300 1494273350 28300 28300 28300 28300 1
427 20250314 143200 1494245050 28400 28400 28400 28400 0
428 20250314 143100 1494245050 28400 28400 28400 28400 0
429 20250314 143000 1494245050 28400 28350 28400 28300 304
430 20250314 142900 1485627400 28350 28400 28400 28350 12
431 20250314 142800 1485286800 28400 28400 28400 28400 0
432 20250314 142700 1485286800 28400 28400 28400 28400 25
433 20250314 142600 1484576800 28400 28400 28400 28400 2
434 20250314 142500 1484520000 28400 28425 28425 28400 119
435 20250314 142400 1481138900 28350 28350 28350 28350 0
436 20250314 142300 1481138900 28350 28350 28350 28350 0
437 20250314 142200 1481138900 28350 28350 28350 28350 5
438 20250314 142100 1480997150 28400 28400 28400 28400 6
439 20250314 142000 1480826750 28450 28450 28450 28450 1
440 20250314 141900 1480798300 28450 28450 28450 28450 0
441 20250314 141800 1480798300 28450 28450 28450 28450 0
442 20250314 141700 1480798300 28450 28450 28450 28450 1
443 20250314 141600 1480769850 28450 28400 28450 28400 12
444 20250314 141500 1480429000 28450 28450 28450 28450 1
445 20250314 141400 1480400550 28350 28350 28350 28350 0
446 20250314 141300 1480400550 28350 28350 28350 28350 0
447 20250314 141200 1480400550 28350 28350 28350 28350 0
448 20250314 141100 1480400550 28350 28350 28350 28350 0
449 20250314 141000 1480400550 28350 28450 28450 28350 23
450 20250314 140900 1479748400 28450 28450 28450 28450 345
451 20250314 140800 1469933150 28450 28450 28450 28450 2
452 20250314 140700 1469876250 28450 28450 28450 28450 10
453 20250314 140600 1469591750 28500 28450 28500 28450 5
454 20250314 140500 1469449300 28500 28500 28500 28500 5
455 20250314 140400 1469306800 28500 28500 28500 28500 100
456 20250314 140300 1466456800 28500 28450 28500 28450 20
457 20250314 140200 1465887300 28500 28500 28500 28500 5
458 20250314 140100 1465744800 28450 28500 28500 28450 6
459 20250314 140000 1465573850 28500 28500 28500 28500 2
460 20250314 135900 1465516850 28500 28500 28500 28500 4
461 20250314 135800 1465402850 28500 28450 28500 28450 188
462 20250314 135700 1460053200 28500 28450 28500 28450 117
463 20250314 135600 1456723600 28450 28450 28450 28450 2
464 20250314 135500 1456666700 28450 28450 28450 28450 29
465 20250314 135400 1455841650 28500 28500 28500 28500 2
466 20250314 135300 1455784650 28450 28450 28450 28450 3
467 20250314 135200 1455699300 28500 28500 28500 28500 3
468 20250314 135100 1455613800 28500 28500 28500 28500 2
469 20250314 135000 1455556800 28400 28400 28400 28400 720
470 20250314 134900 1435108800 28400 28400 28400 28400 4
471 20250314 134800 1434995200 28500 28500 28525 28500 52
472 20250314 134700 1433513150 28500 28500 28500 28500 0
473 20250314 134600 1433513150 28500 28500 28500 28500 0
474 20250314 134500 1433513150 28500 28400 28600 28400 62
475 20250314 134400 1431740250 28600 28400 28600 28400 148
476 20250314 134300 1427510450 28400 28400 28400 28400 0
477 20250314 134200 1427510450 28400 28500 28500 28400 11
478 20250314 134100 1427197050 28550 28550 28575 28550 98
479 20250314 134000 1424397500 28550 28550 28550 28550 56
480 20250314 133900 1422798700 28500 28500 28500 28500 21
481 20250314 133800 1422200200 28500 28500 28500 28500 0
482 20250314 133700 1422200200 28500 28500 28500 28500 2
483 20250314 133600 1422143200 28600 28600 28600 28600 0
484 20250314 133500 1422143200 28600 28600 28600 28600 5
485 20250314 133400 1422000200 28600 28600 28600 28600 50
486 20250314 133300 1420570200 28600 28600 28600 28600 5
487 20250314 133200 1420427200 28600 28600 28600 28600 5
488 20250314 133100 1420284200 28600 28600 28600 28600 0
489 20250314 133000 1420284200 28600 28400 28600 28400 87
490 20250314 132900 1417813100 28500 28550 28550 28500 135
491 20250314 132800 1413965400 28600 28600 28600 28600 0
492 20250314 132700 1413965400 28600 28600 28600 28600 5
493 20250314 132600 1413822400 28600 28500 28600 28500 39
494 20250314 132500 1412710800 28650 28600 28650 28600 1775
495 20250314 132400 1361941100 28600 28500 28600 28500 667
496 20250314 132300 1342916100 28500 28500 28500 28500 11
497 20250314 132200 1342602600 28500 28450 28500 28450 266
498 20250314 132100 1335034050 28450 28450 28450 28450 63
499 20250314 132000 1333241700 28450 28450 28450 28450 83
500 20250314 131900 1330880350 28450 28450 28450 28450 0
501 20250314 131800 1330880350 28450 28450 28450 28450 2
502 20250314 131700 1330823450 28450 28400 28450 28400 5
503 20250314 131600 1330681250 28450 28400 28450 28400 67
504 20250314 131500 1328778350 28450 28450 28450 28400 77
505 20250314 131400 1326589050 28450 28350 28450 28350 3
506 20250314 131300 1326503800 28400 28350 28400 28350 264
507 20250314 131200 1319006500 28350 28350 28350 28350 1
508 20250314 131100 1318978150 28350 28350 28350 28350 145
509 20250314 131000 1314867400 28250 28250 28250 28250 0
510 20250314 130900 1314867400 28250 28250 28250 28250 0
511 20250314 130800 1314867400 28250 28250 28250 28250 100
512 20250314 130700 1312042400 28250 28250 28250 28250 0
513 20250314 130600 1312042400 28250 28250 28250 28250 1
514 20250314 130500 1312014150 28300 28300 28300 28300 155
515 20250314 130400 1307627650 28300 28300 28300 28300 0
516 20250314 130300 1307627650 28300 28300 28300 28300 53
517 20250314 130200 1306127750 28350 28350 28350 28350 0
518 20250314 130100 1306127750 28350 28350 28350 28350 0
519 20250314 130000 1306127750 28350 28350 28350 28350 7
520 20250314 125900 1305929300 28300 28300 28300 28300 0
521 20250314 125800 1305929300 28300 28300 28300 28300 78
522 20250314 125700 1303721900 28300 28300 28300 28300 59
523 20250314 125600 1302052200 28300 28325 28325 28300 11
524 20250314 125500 1301740825 28300 28300 28300 28300 0
525 20250314 125400 1301740825 28300 28300 28300 28300 10
526 20250314 125300 1301457825 28300 28300 28300 28300 14
527 20250314 125200 1301061625 28300 28300 28300 28300 0
528 20250314 125100 1301061625 28300 28300 28300 28300 0
529 20250314 125000 1301061625 28300 28300 28300 28300 1
530 20250314 124900 1301033325 28300 28300 28300 28300 0
531 20250314 124800 1301033325 28300 28300 28300 28300 16
532 20250314 124700 1300580525 28300 28300 28300 28300 150
533 20250314 124600 1296335525 28400 28400 28400 28400 0
534 20250314 124500 1296335525 28400 28300 28400 28300 809
535 20250314 124400 1273438575 28300 28300 28300 28300 0
536 20250314 124300 1273438575 28300 28300 28300 28300 0
537 20250314 124200 1273438575 28300 28300 28300 28300 10
538 20250314 124100 1273155575 28300 28300 28300 28300 14
539 20250314 124000 1272759375 28400 28300 28400 28300 52
540 20250314 123900 1271287675 28300 28300 28300 28300 200
541 20250314 123800 1265627675 28300 28350 28350 28300 236
542 20250314 123700 1258937225 28350 28350 28350 28350 97
543 20250314 123600 1256187275 28350 28350 28350 28350 18
544 20250314 123500 1255676975 28350 28400 28400 28350 117
545 20250314 123400 1252359175 28350 28350 28350 28350 0
546 20250314 123300 1252359175 28350 28350 28350 28350 230
547 20250314 123200 1245838675 28300 28300 28300 28300 312
548 20250314 123100 1237009075 28250 28250 28250 28250 26
549 20250314 123000 1236274575 28300 28300 28300 28300 2
550 20250314 122900 1236217975 28300 28300 28300 28300 14
551 20250314 122800 1235821775 28300 28300 28300 28300 1
552 20250314 122700 1235793475 28250 28250 28250 28250 0
553 20250314 122600 1235793475 28250 28250 28250 28250 1
554 20250314 122500 1235765225 28250 28250 28250 28250 0
555 20250314 122400 1235765225 28250 28250 28250 28250 0
556 20250314 122300 1235765225 28250 28250 28250 28250 694
557 20250314 122200 1216159725 28200 28200 28200 28200 4
558 20250314 122100 1216046925 28200 28200 28200 28200 2
559 20250314 122000 1215990525 28150 28150 28150 28150 0
560 20250314 121900 1215990525 28150 28150 28150 28150 0
561 20250314 121800 1215990525 28150 28150 28150 28150 0
562 20250314 121700 1215990525 28150 28200 28200 28150 46
563 20250314 121600 1214693375 28200 28200 28200 28200 0
564 20250314 121500 1214693375 28200 28200 28200 28200 67
565 20250314 121400 1212803975 28200 28200 28200 28200 0
566 20250314 121300 1212803975 28200 28200 28200 28200 0
567 20250314 121200 1212803975 28200 28200 28200 28200 0
568 20250314 121100 1212803975 28200 28200 28200 28200 0
569 20250314 121000 1212803975 28200 28200 28200 28200 0
570 20250314 120900 1212803975 28200 28200 28200 28200 0
571 20250314 120800 1212803975 28200 28200 28200 28200 0
572 20250314 120700 1212803975 28200 28200 28200 28200 0
573 20250314 120600 1212803975 28200 28250 28250 28200 287
574 20250314 120500 1204705575 28250 28250 28250 28250 1
575 20250314 120400 1204677325 28250 28250 28250 28250 3
576 20250314 120300 1204592575 28250 28250 28250 28250 1
577 20250314 120200 1204564325 28200 28250 28250 28200 62
578 20250314 120100 1202815375 28250 28175 28250 28175 900
579 20250314 120000 1177392625 28175 28200 28200 28175 4
580 20250314 115900 1177279875 28200 28200 28200 28200 619
581 20250314 115800 1159824075 28250 28250 28250 28250 0
582 20250314 115700 1159824075 28250 28250 28250 28250 1
583 20250314 115600 1159795825 28200 28200 28200 28200 0
584 20250314 115500 1159795825 28200 28150 28200 28150 7
585 20250314 115400 1159598475 28200 28200 28200 28200 0
586 20250314 115300 1159598475 28200 28200 28200 28200 2
587 20250314 115200 1159542075 28200 28150 28200 28150 128
588 20250314 115100 1155937975 28150 28150 28150 28150 30
589 20250314 115000 1155093475 28150 28150 28150 28150 0
590 20250314 114900 1155093475 28150 28150 28150 28150 19
591 20250314 114800 1154558625 28150 28150 28150 28150 10
592 20250314 114700 1154277125 28150 28150 28150 28150 0
593 20250314 114600 1154277125 28150 28150 28150 28150 400
594 20250314 114500 1143017125 28150 28150 28150 28150 0
595 20250314 114400 1143017125 28150 28150 28150 28150 0
596 20250314 114300 1143017125 28150 28250 28250 28150 21
597 20250314 114200 1142425575 28200 28200 28200 28200 3
598 20250314 114100 1142340975 28200 28150 28200 28150 18
599 20250314 114000 1141833475 28200 28200 28200 28200 50
600 20250314 113900 1140423475 28200 28200 28200 28200 35
601 20250314 113800 1139436475 28250 28250 28250 28250 1
602 20250314 113700 1139408225 28250 28250 28250 28250 2
603 20250314 113600 1139351725 28200 28150 28200 28150 53
604 20250314 113500 1137857725 28150 28200 28200 28150 7
605 20250314 113400 1137660575 28200 28200 28200 28200 0
606 20250314 113300 1137660575 28200 28200 28200 28200 0
607 20250314 113200 1137660575 28200 28200 28200 28200 6
608 20250314 113100 1137491375 28200 28200 28200 28200 3
609 20250314 113000 1137406775 28200 28200 28200 28200 16
610 20250314 112900 1136955575 28200 28200 28200 28150 748
611 20250314 112800 1115880025 28200 28200 28200 28200 3
612 20250314 112700 1115795425 28200 28200 28200 28200 0
613 20250314 112600 1115795425 28200 28200 28200 28200 5
614 20250314 112500 1115654425 28150 28150 28150 28150 283
615 20250314 112400 1107687975 28200 28200 28200 28200 14
616 20250314 112300 1107293175 28200 28200 28200 28200 0
617 20250314 112200 1107293175 28200 28200 28200 28200 106
618 20250314 112100 1104303975 28200 28200 28200 28200 0
619 20250314 112000 1104303975 28200 28200 28200 28200 0
620 20250314 111900 1104303975 28200 28200 28200 28200 230
621 20250314 111800 1097817975 28150 28150 28150 28150 0
622 20250314 111700 1097817975 28150 28150 28150 28150 0
623 20250314 111600 1097817975 28150 28150 28150 28150 0
624 20250314 111500 1097817975 28150 28150 28150 28150 0
625 20250314 111400 1097817975 28150 28150 28150 28150 31
626 20250314 111300 1096945325 28150 28150 28150 28150 15
627 20250314 111200 1096523075 28150 28150 28150 28150 0
628 20250314 111100 1096523075 28150 28200 28200 28150 7
629 20250314 111000 1096325775 28150 28100 28150 28100 21
630 20250314 110900 1095734875 28100 28050 28100 28050 20
631 20250314 110800 1095173375 28100 28050 28100 28050 325
632 20250314 110700 1086041025 28050 28075 28075 28050 73
633 20250314 110600 1083993350 28050 28050 28050 28050 0
634 20250314 110500 1083993350 28050 28050 28050 28050 0
635 20250314 110400 1083993350 28050 28050 28050 28050 12
636 20250314 110300 1083656750 28050 28050 28050 28050 1
637 20250314 110200 1083628700 28050 28050 28050 28050 1
638 20250314 110100 1083600650 28100 28100 28100 28100 3
639 20250314 110000 1083516350 28100 28100 28100 28100 633
640 20250314 105900 1065729050 28050 28000 28050 27950 139
641 20250314 105800 1061840950 28000 28000 28000 28000 0
642 20250314 105700 1061840950 28000 28000 28000 28000 10
643 20250314 105600 1061560950 28100 28100 28100 28100 186
644 20250314 105500 1056334350 28100 28150 28150 28100 6
645 20250314 105400 1056165700 28150 28150 28150 28150 50
646 20250314 105300 1054758200 27850 28000 28000 27850 741
647 20250314 105200 1034073850 28150 28150 28150 28150 0
648 20250314 105100 1034073850 28150 28050 28150 28000 54
649 20250314 105000 1032554250 28100 28100 28100 28100 180
650 20250314 104900 1027496250 28100 28100 28125 28100 66
651 20250314 104800 1025641625 28100 28100 28100 28100 1
652 20250314 104700 1025613525 28050 28050 28050 28050 1
653 20250314 104600 1025585475 28000 28000 28000 28000 6
654 20250314 104500 1025417475 28000 28000 28000 28000 2
655 20250314 104400 1025361475 28000 28000 28150 27950 1605
656 20250314 104300 980389775 28000 28100 28100 28000 141
657 20250314 104200 976440975 28100 28100 28100 28100 2
658 20250314 104100 976384775 27950 27950 27950 27950 15
659 20250314 104000 975965525 27950 27950 27950 27950 500
660 20250314 103900 961990525 27950 28000 28050 27900 1153
661 20250314 103800 929771375 28100 28000 28100 27900 916
662 20250314 103700 904169425 28000 28000 28050 28000 99
663 20250314 103600 901397325 28000 28000 28000 28000 363
664 20250314 103500 891233325 28050 28050 28100 28050 3
665 20250314 103400 891149125 28100 28000 28100 28000 33
666 20250314 103300 890225025 28000 28000 28000 28000 44
667 20250314 103200 888993025 28100 28100 28100 28100 2
668 20250314 103100 888936825 28100 28100 28100 28100 0
669 20250314 103000 888936825 28100 28100 28100 28100 1
670 20250314 102900 888908725 28000 28000 28100 28000 62
671 20250314 102800 887172525 28000 28000 28000 28000 50
672 20250314 102700 885772525 27950 28000 28000 27950 10
673 20250314 102600 885492925 28100 27950 28100 27950 112
674 20250314 102500 882360675 27950 27950 27950 27950 4
675 20250314 102400 882248875 27950 28050 28050 27950 3261
676 20250314 102300 791076675 28100 28150 28150 28100 31
677 20250314 102200 790205475 28150 28050 28200 28000 458
678 20250314 102100 777331825 28050 27950 28050 27950 3065
679 20250314 102000 691509925 27950 28050 28050 27950 104
680 20250314 101900 688602225 28050 28000 28050 28000 767
681 20250314 101800 667125325 28050 28050 28100 28050 81
682 20250314 101700 664853225 28100 28200 28200 28100 7
683 20250314 101600 664656325 28200 28100 28200 28100 51
684 20250314 101500 663223125 28100 28100 28100 28100 1182
685 20250314 101400 630008925 28100 28200 28250 28100 466
686 20250314 101300 616890525 28250 28250 28250 28250 3
687 20250314 101200 616805775 28250 28200 28250 28200 189
688 20250314 101100 611473025 28250 28200 28250 28200 33
689 20250314 101000 610541925 28250 28250 28250 28250 35
690 20250314 100900 609553175 28250 28250 28250 28200 108
691 20250314 100800 606507275 28250 28250 28250 28250 7
692 20250314 100700 606309525 28250 28250 28250 28250 0
693 20250314 100600 606309525 28250 28150 28250 28150 546
694 20250314 100500 590939475 28200 28150 28200 28150 80
695 20250314 100400 588685975 28250 28200 28250 28200 109
696 20250314 100300 585611975 28250 28250 28250 28250 2
697 20250314 100200 585555475 28250 28250 28250 28250 3
698 20250314 100100 585470725 28250 28250 28300 28200 827
699 20250314 100000 562114425 28300 28300 28300 28300 37
700 20250314 095900 561067325 28350 28300 28350 28300 155
701 20250314 095800 556680325 28400 28400 28400 28400 4
702 20250314 095700 556566725 28300 28450 28450 28300 570
703 20250314 095600 540403975 28450 28400 28450 28350 258
704 20250314 095500 533076575 28350 28400 28400 28350 15
705 20250314 095400 532651225 28350 28400 28400 28350 177
706 20250314 095300 527629875 28400 28400 28400 28400 0
707 20250314 095200 527629875 28400 28400 28400 28400 104
708 20250314 095100 524676275 28400 28450 28450 28400 111
709 20250314 095000 521523025 28400 28450 28450 28350 142
710 20250314 094900 517496675 28450 28350 28450 28350 148
711 20250314 094800 513300475 28550 28550 28550 28550 2
712 20250314 094700 513243375 28550 28550 28550 28550 8
713 20250314 094600 513014975 28550 28450 28550 28450 846
714 20250314 094500 488912325 28450 28450 28450 28350 111
715 20250314 094400 485759575 28350 28350 28350 28350 5
716 20250314 094300 485617825 28450 28450 28450 28450 0
717 20250314 094200 485617825 28450 28450 28450 28450 2
718 20250314 094100 485560925 28400 28400 28400 28400 55
719 20250314 094000 483998925 28450 28400 28450 28350 146
720 20250314 093900 479852675 28500 28400 28500 28400 185
721 20250314 093800 474592275 28400 28400 28400 28400 114
722 20250314 093700 471354675 28400 28350 28400 28350 27
723 20250314 093600 470589125 28500 28400 28500 28350 149
724 20250314 093500 466357425 28500 28500 28500 28500 16
725 20250314 093400 465901425 28500 28500 28500 28450 5
726 20250314 093300 465758975 28500 28500 28500 28400 26
727 20250314 093200 465018275 28500 28450 28500 28450 124
728 20250314 093100 461488425 28500 28450 28500 28450 167
729 20250314 093000 456737175 28450 28400 28450 28350 181
730 20250314 092900 451601675 28400 28350 28400 28300 265
731 20250314 092800 444097025 28350 28425 28425 28300 111
732 20250314 092700 440954325 28300 28450 28450 28250 2317
733 20250314 092600 375070575 28400 28450 28450 28400 102
734 20250314 092500 372173725 28450 28400 28450 28400 228
735 20250314 092400 365688275 28450 28450 28450 28400 40
736 20250314 092300 364550775 28400 28400 28400 28400 122
737 20250314 092200 361085975 28450 28450 28450 28450 8
738 20250314 092100 360858375 28450 28450 28450 28350 175
739 20250314 092000 355885075 28450 28450 28500 28450 122
740 20250314 091900 352410375 28500 28550 28550 28500 327
741 20250314 091800 343090475 28600 28600 28600 28600 30
742 20250314 091700 342232475 28500 28500 28500 28500 58
743 20250314 091600 340579475 28500 28650 28650 28500 183
744 20250314 091500 335353425 28500 28400 28700 28400 1050
745 20250314 091400 305300225 28600 28500 28600 28500 474
746 20250314 091300 291770075 28450 28500 28550 28400 198
747 20250314 091200 286120875 28550 28400 28550 28400 50
748 20250314 091100 284700575 28550 28500 28550 28450 1091
749 20250314 091000 253610725 28450 28500 28600 28450 483
750 20250314 090900 239845525 28500 28550 28600 28500 150
751 20250314 090800 235562325 28600 28500 28600 28450 1902
752 20250314 090700 181370775 28450 28300 28450 28300 613
753 20250314 090600 163972425 28350 28400 28450 28350 470
754 20250314 090500 150624725 28450 28400 28450 28400 782
755 20250314 090400 128409875 28350 28200 28350 28200 2327
756 20250314 090300 62645375 28200 28150 28200 28150 153
757 20250314 090200 58332300 28100 28050 28150 28050 405
758 20250314 090100 46945800 28000 28000 28050 27950 936
759 20250314 090000 20697600 27950 27850 27950 27850 655