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

771
448280/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,771 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,214900,399234705,20550,20550,20550,20550,323
20250314,214800,399234705,20550,20550,20550,20550,0
20250314,214700,399234705,20550,20550,20550,20550,0
20250314,214600,399234705,20550,20550,20550,20550,0
20250314,214500,399234705,20550,20550,20550,20550,0
20250314,214400,399234705,20550,20550,20550,20550,0
20250314,214300,399234705,20550,20550,20550,20550,0
20250314,214200,399234705,20550,20550,20550,20550,0
20250314,214100,399234705,20550,20550,20550,20550,0
20250314,214000,399234705,20550,20550,20550,20550,0
20250314,213900,399234705,20550,20550,20550,20550,0
20250314,213800,399234705,20550,20550,20550,20550,0
20250314,213700,399234705,20550,20550,20550,20550,0
20250314,213600,399234705,20550,20550,20550,20550,0
20250314,213500,399234705,20550,20550,20550,20550,0
20250314,213400,399234705,20550,20550,20550,20550,0
20250314,213300,399234705,20550,20550,20550,20550,0
20250314,213200,399234705,20550,20550,20550,20550,0
20250314,213100,399234705,20550,20550,20550,20550,0
20250314,213000,399234705,20550,20550,20550,20550,0
20250314,212900,399234705,20550,20550,20550,20550,0
20250314,212800,399234705,20550,20550,20550,20550,0
20250314,212700,399234705,20550,20550,20550,20550,0
20250314,212600,399234705,20550,20550,20550,20550,0
20250314,212500,399234705,20550,20550,20550,20550,0
20250314,212400,399234705,20550,20550,20550,20550,0
20250314,212300,399234705,20550,20550,20550,20550,0
20250314,212200,399234705,20550,20550,20550,20550,0
20250314,212100,399234705,20550,20550,20550,20550,0
20250314,212000,399234705,20550,20550,20550,20550,0
20250314,211900,399234705,20550,20550,20550,20550,323
20250314,211800,399234705,20550,20550,20550,20550,0
20250314,211700,399234705,20550,20550,20550,20550,0
20250314,211600,399234705,20550,20550,20550,20550,0
20250314,211500,399234705,20550,20550,20550,20550,0
20250314,211400,399234705,20550,20550,20550,20550,0
20250314,211300,399234705,20550,20550,20550,20550,0
20250314,211200,399234705,20550,20550,20550,20550,0
20250314,211100,399234705,20550,20550,20550,20550,0
20250314,211000,399234705,20550,20550,20550,20550,0
20250314,210900,399234705,20550,20550,20550,20550,0
20250314,210800,399234705,20550,20550,20550,20550,0
20250314,210700,399234705,20550,20550,20550,20550,0
20250314,210600,399234705,20550,20550,20550,20550,0
20250314,210500,399234705,20550,20550,20550,20550,0
20250314,210400,399234705,20550,20550,20550,20550,0
20250314,210300,399234705,20550,20550,20550,20550,0
20250314,210200,399234705,20550,20550,20550,20550,0
20250314,210100,399234705,20550,20550,20550,20550,0
20250314,210000,399234705,20550,20550,20550,20550,0
20250314,205900,399234705,20550,20550,20550,20550,0
20250314,205800,399234705,20550,20550,20550,20550,0
20250314,205700,399234705,20550,20550,20550,20550,0
20250314,205600,399234705,20550,20550,20550,20550,0
20250314,205500,399234705,20550,20550,20550,20550,0
20250314,205400,399234705,20550,20550,20550,20550,0
20250314,205300,399234705,20550,20550,20550,20550,0
20250314,205200,399234705,20550,20550,20550,20550,0
20250314,205100,399234705,20550,20550,20550,20550,0
20250314,205000,399234705,20550,20550,20550,20550,0
20250314,204900,399234705,20550,20550,20550,20550,323
20250314,204800,399234705,20550,20550,20550,20550,0
20250314,204700,399234705,20550,20550,20550,20550,0
20250314,204600,399234705,20550,20550,20550,20550,0
20250314,204500,399234705,20550,20550,20550,20550,0
20250314,204400,399234705,20550,20550,20550,20550,0
20250314,204300,399234705,20550,20550,20550,20550,0
20250314,204200,399234705,20550,20550,20550,20550,0
20250314,204100,399234705,20550,20550,20550,20550,0
20250314,204000,399234705,20550,20550,20550,20550,0
20250314,203900,399234705,20550,20550,20550,20550,0
20250314,203800,399234705,20550,20550,20550,20550,0
20250314,203700,399234705,20550,20550,20550,20550,0
20250314,203600,399234705,20550,20550,20550,20550,0
20250314,203500,399234705,20550,20550,20550,20550,0
20250314,203400,399234705,20550,20550,20550,20550,0
20250314,203300,399234705,20550,20550,20550,20550,0
20250314,203200,399234705,20550,20550,20550,20550,0
20250314,203100,399234705,20550,20550,20550,20550,0
20250314,203000,399234705,20550,20550,20550,20550,0
20250314,202900,399234705,20550,20550,20550,20550,0
20250314,202800,399234705,20550,20550,20550,20550,0
20250314,202700,399234705,20550,20550,20550,20550,0
20250314,202600,399234705,20550,20550,20550,20550,0
20250314,202500,399234705,20550,20550,20550,20550,0
20250314,202400,399234705,20550,20550,20550,20550,0
20250314,202300,399234705,20550,20550,20550,20550,0
20250314,202200,399234705,20550,20550,20550,20550,0
20250314,202100,399234705,20550,20550,20550,20550,0
20250314,202000,399234705,20550,20550,20550,20550,0
20250314,201900,399234705,20550,20550,20550,20550,323
20250314,201800,399234705,20550,20550,20550,20550,0
20250314,201700,399234705,20550,20550,20550,20550,0
20250314,201600,399234705,20550,20550,20550,20550,0
20250314,201500,399234705,20550,20550,20550,20550,0
20250314,201400,399234705,20550,20550,20550,20550,0
20250314,201300,399234705,20550,20550,20550,20550,0
20250314,201200,399234705,20550,20550,20550,20550,0
20250314,201100,399234705,20550,20550,20550,20550,0
20250314,201000,399234705,20550,20550,20550,20550,0
20250314,200900,399234705,20550,20550,20550,20550,0
20250314,200800,399234705,20550,20550,20550,20550,0
20250314,200700,399234705,20550,20550,20550,20550,0
20250314,200600,399234705,20550,20550,20550,20550,0
20250314,200500,399234705,20550,20550,20550,20550,0
20250314,200400,399234705,20550,20550,20550,20550,0
20250314,200300,399234705,20550,20550,20550,20550,0
20250314,200200,399234705,20550,20550,20550,20550,0
20250314,200100,399234705,20550,20550,20550,20550,0
20250314,200000,399234705,20550,20550,20550,20550,0
20250314,195900,399234705,20550,20550,20550,20550,0
20250314,195800,399234705,20550,20550,20550,20550,0
20250314,195700,399234705,20550,20550,20550,20550,0
20250314,195600,399234705,20550,20550,20550,20550,0
20250314,195500,399234705,20550,20550,20550,20550,0
20250314,195400,399234705,20550,20550,20550,20550,0
20250314,195300,399234705,20550,20550,20550,20550,0
20250314,195200,399234705,20550,20550,20550,20550,0
20250314,195100,399234705,20550,20550,20550,20550,0
20250314,195000,399234705,20550,20550,20550,20550,0
20250314,194900,399234705,20550,20550,20550,20550,323
20250314,194800,399234705,20550,20550,20550,20550,0
20250314,194700,399234705,20550,20550,20550,20550,0
20250314,194600,399234705,20550,20550,20550,20550,0
20250314,194500,399234705,20550,20550,20550,20550,0
20250314,194400,399234705,20550,20550,20550,20550,0
20250314,194300,399234705,20550,20550,20550,20550,0
20250314,194200,399234705,20550,20550,20550,20550,0
20250314,194100,399234705,20550,20550,20550,20550,0
20250314,194000,399234705,20550,20550,20550,20550,0
20250314,193900,399234705,20550,20550,20550,20550,0
20250314,193800,399234705,20550,20550,20550,20550,0
20250314,193700,399234705,20550,20550,20550,20550,0
20250314,193600,399234705,20550,20550,20550,20550,0
20250314,193500,399234705,20550,20550,20550,20550,0
20250314,193400,399234705,20550,20550,20550,20550,0
20250314,193300,399234705,20550,20550,20550,20550,0
20250314,193200,399234705,20550,20550,20550,20550,0
20250314,193100,399234705,20550,20550,20550,20550,0
20250314,193000,399234705,20550,20550,20550,20550,0
20250314,192900,399234705,20550,20550,20550,20550,0
20250314,192800,399234705,20550,20550,20550,20550,0
20250314,192700,399234705,20550,20550,20550,20550,0
20250314,192600,399234705,20550,20550,20550,20550,0
20250314,192500,399234705,20550,20550,20550,20550,0
20250314,192400,399234705,20550,20550,20550,20550,0
20250314,192300,399234705,20550,20550,20550,20550,0
20250314,192200,399234705,20550,20550,20550,20550,0
20250314,192100,399234705,20550,20550,20550,20550,0
20250314,192000,399234705,20550,20550,20550,20550,0
20250314,191900,399234705,20550,20550,20550,20550,323
20250314,191800,399234705,20550,20550,20550,20550,0
20250314,191700,399234705,20550,20550,20550,20550,0
20250314,191600,399234705,20550,20550,20550,20550,0
20250314,191500,399234705,20550,20550,20550,20550,0
20250314,191400,399234705,20550,20550,20550,20550,0
20250314,191300,399234705,20550,20550,20550,20550,0
20250314,191200,399234705,20550,20550,20550,20550,0
20250314,191100,399234705,20550,20550,20550,20550,0
20250314,191000,399234705,20550,20550,20550,20550,0
20250314,190900,399234705,20550,20550,20550,20550,0
20250314,190800,399234705,20550,20550,20550,20550,0
20250314,190700,399234705,20550,20550,20550,20550,0
20250314,190600,399234705,20550,20550,20550,20550,0
20250314,190500,399234705,20550,20550,20550,20550,0
20250314,190400,399234705,20550,20550,20550,20550,0
20250314,190300,399234705,20550,20550,20550,20550,0
20250314,190200,399234705,20550,20550,20550,20550,0
20250314,190100,399234705,20550,20550,20550,20550,0
20250314,190000,399234705,20550,20550,20550,20550,0
20250314,185900,399234705,20550,20550,20550,20550,0
20250314,185800,399234705,20550,20550,20550,20550,0
20250314,185700,399234705,20550,20550,20550,20550,0
20250314,185600,399234705,20550,20550,20550,20550,0
20250314,185500,399234705,20550,20550,20550,20550,0
20250314,185400,399234705,20550,20550,20550,20550,0
20250314,185300,399234705,20550,20550,20550,20550,0
20250314,185200,399234705,20550,20550,20550,20550,0
20250314,185100,399234705,20550,20550,20550,20550,0
20250314,185000,399234705,20550,20550,20550,20550,0
20250314,184900,399234705,20550,20550,20550,20550,323
20250314,184800,399234705,20550,20550,20550,20550,0
20250314,184700,399234705,20550,20550,20550,20550,0
20250314,184600,399234705,20550,20550,20550,20550,0
20250314,184500,399234705,20550,20550,20550,20550,0
20250314,184400,399234705,20550,20550,20550,20550,0
20250314,184300,399234705,20550,20550,20550,20550,0
20250314,184200,399234705,20550,20550,20550,20550,0
20250314,184100,399234705,20550,20550,20550,20550,0
20250314,184000,399234705,20550,20550,20550,20550,0
20250314,183900,399234705,20550,20550,20550,20550,0
20250314,183800,399234705,20550,20550,20550,20550,0
20250314,183700,399234705,20550,20550,20550,20550,0
20250314,183600,399234705,20550,20550,20550,20550,0
20250314,183500,399234705,20550,20550,20550,20550,0
20250314,183400,399234705,20550,20550,20550,20550,0
20250314,183300,399234705,20550,20550,20550,20550,0
20250314,183200,399234705,20550,20550,20550,20550,0
20250314,183100,399234705,20550,20550,20550,20550,0
20250314,183000,399234705,20550,20550,20550,20550,0
20250314,182900,399234705,20550,20550,20550,20550,0
20250314,182800,399234705,20550,20550,20550,20550,0
20250314,182700,399234705,20550,20550,20550,20550,0
20250314,182600,399234705,20550,20550,20550,20550,0
20250314,182500,399234705,20550,20550,20550,20550,0
20250314,182400,399234705,20550,20550,20550,20550,0
20250314,182300,399234705,20550,20550,20550,20550,0
20250314,182200,399234705,20550,20550,20550,20550,0
20250314,182100,399234705,20550,20550,20550,20550,0
20250314,182000,399234705,20550,20550,20550,20550,0
20250314,181900,399234705,20550,20550,20550,20550,323
20250314,181800,399234705,20550,20550,20550,20550,0
20250314,181700,399234705,20550,20550,20550,20550,0
20250314,181600,399234705,20550,20550,20550,20550,0
20250314,181500,399234705,20550,20550,20550,20550,0
20250314,181400,399234705,20550,20550,20550,20550,0
20250314,181300,399234705,20550,20550,20550,20550,0
20250314,181200,399234705,20550,20550,20550,20550,0
20250314,181100,399234705,20550,20550,20550,20550,0
20250314,181000,399234705,20550,20550,20550,20550,0
20250314,180900,399234705,20550,20550,20550,20550,0
20250314,180800,399234705,20550,20550,20550,20550,0
20250314,180700,399234705,20550,20550,20550,20550,0
20250314,180600,399234705,20550,20550,20550,20550,0
20250314,180500,399234705,20550,20550,20550,20550,0
20250314,180400,399234705,20550,20550,20550,20550,0
20250314,180300,399234705,20550,20550,20550,20550,0
20250314,180200,399234705,20550,20550,20550,20550,0
20250314,180100,399234705,20550,20550,20550,20550,0
20250314,180000,399234705,20550,20550,20550,20550,0
20250314,175900,399234705,20550,20550,20550,20550,0
20250314,175800,399234705,20550,20550,20550,20550,0
20250314,175700,399234705,20550,20550,20550,20550,0
20250314,175600,399234705,20550,20550,20550,20550,0
20250314,175500,399234705,20550,20550,20550,20550,0
20250314,175400,399234705,20550,20550,20550,20550,0
20250314,175300,399234705,20550,20550,20550,20550,0
20250314,175200,399234705,20550,20550,20550,20550,0
20250314,175100,399234705,20550,20550,20550,20550,0
20250314,175000,399234705,20550,20550,20550,20550,0
20250314,174900,399234705,20550,20550,20550,20550,323
20250314,174800,399234705,20550,20550,20550,20550,0
20250314,174700,399234705,20550,20550,20550,20550,0
20250314,174600,399234705,20550,20550,20550,20550,0
20250314,174500,399234705,20550,20550,20550,20550,0
20250314,174400,399234705,20550,20550,20550,20550,0
20250314,174300,399234705,20550,20550,20550,20550,0
20250314,174200,399234705,20550,20550,20550,20550,0
20250314,174100,399234705,20550,20550,20550,20550,0
20250314,174000,399234705,20550,20550,20550,20550,0
20250314,173900,399234705,20550,20550,20550,20550,0
20250314,173800,399234705,20550,20550,20550,20550,0
20250314,173700,399234705,20550,20550,20550,20550,0
20250314,173600,399234705,20550,20550,20550,20550,0
20250314,173500,399234705,20550,20550,20550,20550,0
20250314,173400,399234705,20550,20550,20550,20550,0
20250314,173300,399234705,20550,20550,20550,20550,0
20250314,173200,399234705,20550,20550,20550,20550,0
20250314,173100,399234705,20550,20550,20550,20550,0
20250314,173000,399234705,20550,20550,20550,20550,0
20250314,172900,399234705,20550,20550,20550,20550,0
20250314,172800,399234705,20550,20550,20550,20550,0
20250314,172700,399234705,20550,20550,20550,20550,0
20250314,172600,399234705,20550,20550,20550,20550,0
20250314,172500,399234705,20550,20550,20550,20550,0
20250314,172400,399234705,20550,20550,20550,20550,0
20250314,172300,399234705,20550,20550,20550,20550,0
20250314,172200,399234705,20550,20550,20550,20550,0
20250314,172100,399234705,20550,20550,20550,20550,0
20250314,172000,399234705,20550,20550,20550,20550,0
20250314,171900,399234705,20550,20550,20550,20550,323
20250314,171800,399234705,20550,20550,20550,20550,0
20250314,171700,399234705,20550,20550,20550,20550,0
20250314,171600,399234705,20550,20550,20550,20550,0
20250314,171500,399234705,20550,20550,20550,20550,0
20250314,171400,399234705,20550,20550,20550,20550,0
20250314,171300,399234705,20550,20550,20550,20550,0
20250314,171200,399234705,20550,20550,20550,20550,0
20250314,171100,399234705,20550,20550,20550,20550,0
20250314,171000,399234705,20550,20550,20550,20550,0
20250314,170900,399234705,20550,20550,20550,20550,0
20250314,170800,399234705,20550,20550,20550,20550,0
20250314,170700,399234705,20550,20550,20550,20550,0
20250314,170600,399234705,20550,20550,20550,20550,0
20250314,170500,399234705,20550,20550,20550,20550,0
20250314,170400,399234705,20550,20550,20550,20550,0
20250314,170300,399234705,20550,20550,20550,20550,0
20250314,170200,399234705,20550,20550,20550,20550,0
20250314,170100,399234705,20550,20550,20550,20550,0
20250314,170000,399234705,20550,20550,20550,20550,0
20250314,165900,399234705,20550,20550,20550,20550,0
20250314,165800,399234705,20550,20550,20550,20550,0
20250314,165700,399234705,20550,20550,20550,20550,0
20250314,165600,399234705,20550,20550,20550,20550,0
20250314,165500,399234705,20550,20550,20550,20550,0
20250314,165400,399234705,20550,20550,20550,20550,0
20250314,165300,399234705,20550,20550,20550,20550,0
20250314,165200,399234705,20550,20550,20550,20550,0
20250314,165100,399234705,20550,20550,20550,20550,0
20250314,165000,399234705,20550,20550,20550,20550,0
20250314,164900,399234705,20550,20550,20550,20550,323
20250314,164800,399234705,20550,20550,20550,20550,0
20250314,164700,399234705,20550,20550,20550,20550,0
20250314,164600,399234705,20550,20550,20550,20550,0
20250314,164500,399234705,20550,20550,20550,20550,0
20250314,164400,399234705,20550,20550,20550,20550,0
20250314,164300,399234705,20550,20550,20550,20550,0
20250314,164200,399234705,20550,20550,20550,20550,0
20250314,164100,399234705,20550,20550,20550,20550,0
20250314,164000,399234705,20550,20550,20550,20550,0
20250314,163900,399234705,20550,20550,20550,20550,0
20250314,163800,399234705,20550,20550,20550,20550,0
20250314,163700,399234705,20550,20550,20550,20550,0
20250314,163600,399234705,20550,20550,20550,20550,0
20250314,163500,399234705,20550,20550,20550,20550,0
20250314,163400,399234705,20550,20550,20550,20550,0
20250314,163300,399234705,20550,20550,20550,20550,0
20250314,163200,399234705,20550,20550,20550,20550,0
20250314,163100,399234705,20550,20550,20550,20550,0
20250314,163000,399234705,20550,20550,20550,20550,0
20250314,162900,399234705,20550,20550,20550,20550,0
20250314,162800,399234705,20550,20550,20550,20550,0
20250314,162700,399234705,20550,20550,20550,20550,0
20250314,162600,399234705,20550,20550,20550,20550,0
20250314,162500,399234705,20550,20550,20550,20550,0
20250314,162400,399234705,20550,20550,20550,20550,0
20250314,162300,399234705,20550,20550,20550,20550,0
20250314,162200,399234705,20550,20550,20550,20550,0
20250314,162100,399234705,20550,20550,20550,20550,0
20250314,162000,399234705,20550,20550,20550,20550,0
20250314,161900,399234705,20550,20550,20550,20550,323
20250314,161800,399234705,20550,20550,20550,20550,0
20250314,161700,399234705,20550,20550,20550,20550,0
20250314,161600,399234705,20550,20550,20550,20550,0
20250314,161500,399234705,20550,20550,20550,20550,0
20250314,161400,399234705,20550,20550,20550,20550,0
20250314,161300,399234705,20550,20550,20550,20550,0
20250314,161200,399234705,20550,20550,20550,20550,0
20250314,161100,399234705,20550,20550,20550,20550,0
20250314,161000,399234705,20550,20550,20550,20550,0
20250314,160900,399234705,20550,20550,20550,20550,0
20250314,160800,399234705,20550,20550,20550,20550,0
20250314,160700,399234705,20550,20550,20550,20550,0
20250314,160600,399234705,20550,20550,20550,20550,0
20250314,160500,399234705,20550,20550,20550,20550,0
20250314,160400,399234705,20550,20550,20550,20550,0
20250314,160300,399234705,20550,20550,20550,20550,0
20250314,160200,399234705,20550,20550,20550,20550,0
20250314,160100,399234705,20550,20550,20550,20550,0
20250314,160000,399234705,20550,20550,20550,20550,0
20250314,155900,399234705,20550,20550,20550,20550,0
20250314,155800,399234705,20550,20550,20550,20550,0
20250314,155700,399234705,20550,20550,20550,20550,0
20250314,155600,399234705,20550,20550,20550,20550,0
20250314,155500,399234705,20550,20550,20550,20550,0
20250314,155400,399234705,20550,20550,20550,20550,0
20250314,155300,399234705,20550,20550,20550,20550,0
20250314,155200,399234705,20550,20550,20550,20550,0
20250314,155100,399234705,20550,20550,20550,20550,0
20250314,155000,399234705,20550,20550,20550,20550,0
20250314,154900,399234705,20550,20550,20550,20550,323
20250314,154800,399234705,20550,20550,20550,20550,0
20250314,154700,399234705,20550,20550,20550,20550,0
20250314,154600,399234705,20550,20550,20550,20550,0
20250314,154500,399234705,20550,20550,20550,20550,0
20250314,154400,399234705,20550,20550,20550,20550,0
20250314,154300,399234705,20550,20550,20550,20550,0
20250314,154200,399234705,20550,20550,20550,20550,0
20250314,154100,399234705,20550,20550,20550,20550,0
20250314,154000,399234705,20550,20550,20550,20550,0
20250314,153900,399234705,20550,20550,20550,20550,0
20250314,153800,399234705,20550,20550,20550,20550,0
20250314,153700,399234705,20550,20550,20550,20550,0
20250314,153600,399234705,20550,20550,20550,20550,0
20250314,153500,399234705,20550,20550,20550,20550,0
20250314,153400,399234705,20550,20550,20550,20550,0
20250314,153300,399234705,20550,20550,20550,20550,0
20250314,153200,399234705,20550,20550,20550,20550,0
20250314,153100,399234705,20550,20550,20550,20550,0
20250314,153000,399234705,20550,20550,20550,20550,323
20250314,152900,392597055,20400,20400,20400,20400,0
20250314,152800,392597055,20400,20400,20400,20400,0
20250314,152700,392597055,20400,20400,20400,20400,0
20250314,152600,392597055,20400,20400,20400,20400,0
20250314,152500,392597055,20400,20400,20400,20400,0
20250314,152400,392597055,20400,20400,20400,20400,0
20250314,152300,392597055,20400,20400,20400,20400,0
20250314,152200,392597055,20400,20400,20400,20400,0
20250314,152100,392597055,20400,20400,20400,20400,0
20250314,152000,392597055,20400,20400,20400,20400,0
20250314,151900,392597055,20400,20400,20500,20400,126
20250314,151800,390025755,20400,20450,20450,20400,56
20250314,151700,388881005,20450,20450,20450,20450,5
20250314,151600,388778755,20400,20400,20400,20400,0
20250314,151500,388778755,20400,20400,20400,20400,9
20250314,151400,388595155,20500,20500,20500,20500,25
20250314,151300,388082655,20500,20500,20500,20500,0
20250314,151200,388082655,20500,20500,20500,20500,0
20250314,151100,388082655,20500,20500,20500,20500,0
20250314,151000,388082655,20500,20500,20500,20500,26
20250314,150900,387549655,20450,20450,20450,20450,100
20250314,150800,385504655,20500,20500,20500,20500,72
20250314,150700,384028655,20450,20450,20450,20450,19
20250314,150600,383640105,20450,20450,20450,20450,0
20250314,150500,383640105,20450,20450,20450,20450,0
20250314,150400,383640105,20450,20450,20450,20450,0
20250314,150300,383640105,20450,20450,20450,20450,0
20250314,150200,383640105,20450,20450,20450,20450,0
20250314,150100,383640105,20450,20450,20450,20450,0
20250314,150000,383640105,20450,20450,20450,20450,19
20250314,145900,383251555,20450,20450,20450,20450,0
20250314,145800,383251555,20450,20450,20450,20450,0
20250314,145700,383251555,20450,20500,20500,20450,12
20250314,145600,383006055,20500,20500,20500,20500,0
20250314,145500,383006055,20500,20500,20500,20500,201
20250314,145400,378885555,20500,20500,20500,20500,0
20250314,145300,378885555,20500,20500,20500,20500,0
20250314,145200,378885555,20500,20500,20500,20500,100
20250314,145100,376835555,20500,20500,20500,20500,1
20250314,145000,376815055,20450,20450,20450,20450,100
20250314,144900,374770055,20500,20500,20500,20500,0
20250314,144800,374770055,20500,20500,20500,20500,0
20250314,144700,374770055,20500,20500,20500,20500,0
20250314,144600,374770055,20500,20500,20500,20500,0
20250314,144500,374770055,20500,20500,20500,20500,0
20250314,144400,374770055,20500,20500,20500,20500,0
20250314,144300,374770055,20500,20500,20500,20500,0
20250314,144200,374770055,20500,20500,20500,20500,0
20250314,144100,374770055,20500,20500,20500,20500,0
20250314,144000,374770055,20500,20500,20500,20500,0
20250314,143900,374770055,20500,20500,20500,20500,50
20250314,143800,373745055,20500,20500,20500,20500,0
20250314,143700,373745055,20500,20500,20500,20500,100
20250314,143600,371695055,20500,20500,20500,20500,2
20250314,143500,371654055,20500,20500,20500,20500,0
20250314,143400,371654055,20500,20500,20500,20500,0
20250314,143300,371654055,20500,20500,20500,20500,50
20250314,143200,370629055,20500,20500,20500,20500,0
20250314,143100,370629055,20500,20500,20500,20500,0
20250314,143000,370629055,20500,20500,20500,20500,3
20250314,142900,370567555,20500,20500,20500,20500,10
20250314,142800,370362555,20500,20500,20500,20500,0
20250314,142700,370362555,20500,20500,20500,20500,0
20250314,142600,370362555,20500,20500,20500,20500,0
20250314,142500,370362555,20500,20500,20500,20500,0
20250314,142400,370362555,20500,20500,20500,20500,0
20250314,142300,370362555,20500,20500,20500,20500,0
20250314,142200,370362555,20500,20500,20500,20500,0
20250314,142100,370362555,20500,20500,20500,20500,58
20250314,142000,369173555,20600,20600,20600,20600,0
20250314,141900,369173555,20600,20600,20600,20600,49
20250314,141800,368164155,20600,20600,20600,20600,0
20250314,141700,368164155,20600,20600,20600,20600,0
20250314,141600,368164155,20600,20600,20600,20600,6
20250314,141500,368040555,20550,20550,20550,20550,0
20250314,141400,368040555,20550,20550,20550,20550,18
20250314,141300,367670655,20600,20600,20600,20600,0
20250314,141200,367670655,20600,20600,20600,20600,0
20250314,141100,367670655,20600,20600,20600,20600,0
20250314,141000,367670655,20600,20600,20600,20600,2
20250314,140900,367629455,20550,20550,20550,20550,0
20250314,140800,367629455,20550,20550,20550,20550,0
20250314,140700,367629455,20550,20550,20550,20550,0
20250314,140600,367629455,20550,20550,20550,20550,0
20250314,140500,367629455,20550,20550,20550,20550,0
20250314,140400,367629455,20550,20550,20550,20550,0
20250314,140300,367629455,20550,20550,20550,20550,0
20250314,140200,367629455,20550,20550,20550,20550,0
20250314,140100,367629455,20550,20550,20550,20550,21
20250314,140000,367197905,20550,20550,20550,20550,0
20250314,135900,367197905,20550,20550,20550,20550,0
20250314,135800,367197905,20550,20550,20550,20550,0
20250314,135700,367197905,20550,20550,20550,20550,1
20250314,135600,367177355,20550,20550,20550,20550,0
20250314,135500,367177355,20550,20550,20550,20550,0
20250314,135400,367177355,20550,20550,20550,20550,0
20250314,135300,367177355,20550,20550,20550,20550,0
20250314,135200,367177355,20550,20550,20550,20550,2
20250314,135100,367136255,20550,20550,20550,20550,0
20250314,135000,367136255,20550,20600,20600,20550,25
20250314,134900,366622455,20550,20550,20550,20550,0
20250314,134800,366622455,20550,20550,20550,20550,10
20250314,134700,366416955,20550,20550,20550,20550,0
20250314,134600,366416955,20550,20550,20550,20550,0
20250314,134500,366416955,20550,20550,20550,20550,0
20250314,134400,366416955,20550,20550,20550,20550,0
20250314,134300,366416955,20550,20550,20550,20550,23
20250314,134200,365944305,20600,20600,20600,20600,2
20250314,134100,365903105,20600,20600,20600,20600,218
20250314,134000,361412305,20600,20600,20600,20600,0
20250314,133900,361412305,20600,20600,20600,20600,3
20250314,133800,361350505,20600,20600,20600,20600,1
20250314,133700,361329905,20550,20550,20550,20550,0
20250314,133600,361329905,20550,20550,20550,20550,0
20250314,133500,361329905,20550,20550,20550,20550,30
20250314,133400,360713405,20550,20550,20550,20550,0
20250314,133300,360713405,20550,20550,20550,20550,8
20250314,133200,360549005,20550,20550,20550,20550,0
20250314,133100,360549005,20550,20550,20550,20550,20
20250314,133000,360138005,20550,20550,20550,20550,0
20250314,132900,360138005,20550,20550,20550,20550,0
20250314,132800,360138005,20550,20550,20550,20550,80
20250314,132700,358494005,20550,20550,20550,20550,10
20250314,132600,358288505,20600,20600,20600,20600,0
20250314,132500,358288505,20600,20600,20600,20600,0
20250314,132400,358288505,20600,20600,20600,20600,24
20250314,132300,357794105,20600,20600,20600,20600,0
20250314,132200,357794105,20600,20600,20600,20600,0
20250314,132100,357794105,20600,20600,20600,20600,0
20250314,132000,357794105,20600,20600,20600,20600,0
20250314,131900,357794105,20600,20600,20600,20600,0
20250314,131800,357794105,20600,20600,20600,20600,260
20250314,131700,352438105,20550,20550,20550,20550,0
20250314,131600,352438105,20550,20550,20550,20550,0
20250314,131500,352438105,20550,20550,20550,20550,0
20250314,131400,352438105,20550,20550,20550,20550,0
20250314,131300,352438105,20550,20550,20550,20550,0
20250314,131200,352438105,20550,20550,20550,20550,0
20250314,131100,352438105,20550,20550,20550,20550,0
20250314,131000,352438105,20550,20550,20550,20550,0
20250314,130900,352438105,20550,20550,20550,20550,0
20250314,130800,352438105,20550,20550,20550,20550,0
20250314,130700,352438105,20550,20550,20550,20550,12
20250314,130600,352191505,20600,20600,20600,20600,0
20250314,130500,352191505,20600,20600,20600,20600,5
20250314,130400,352088505,20600,20600,20600,20600,0
20250314,130300,352088505,20600,20600,20600,20600,0
20250314,130200,352088505,20600,20600,20600,20600,0
20250314,130100,352088505,20600,20600,20600,20600,0
20250314,130000,352088505,20600,20600,20600,20600,1
20250314,125900,352067905,20650,20650,20650,20650,3
20250314,125800,352005955,20650,20650,20650,20650,0
20250314,125700,352005955,20650,20650,20650,20650,0
20250314,125600,352005955,20650,20650,20650,20650,0
20250314,125500,352005955,20650,20650,20650,20650,200
20250314,125400,347875955,20650,20650,20650,20650,10
20250314,125300,347669455,20650,20650,20650,20650,200
20250314,125200,343539455,20700,20700,20700,20700,0
20250314,125100,343539455,20700,20550,20700,20550,586
20250314,125000,331458805,20550,20550,20550,20550,0
20250314,124900,331458805,20550,20550,20550,20550,131
20250314,124800,328766755,20500,20500,20500,20500,1
20250314,124700,328746255,20500,20500,20500,20500,300
20250314,124600,322596255,20500,20500,20500,20500,0
20250314,124500,322596255,20500,20500,20500,20500,0
20250314,124400,322596255,20500,20500,20500,20500,0
20250314,124300,322596255,20500,20500,20500,20500,0
20250314,124200,322596255,20500,20500,20500,20500,0
20250314,124100,322596255,20500,20500,20500,20500,100
20250314,124000,320546255,20550,20500,20550,20500,149
20250314,123900,317489305,20500,20500,20500,20500,0
20250314,123800,317489305,20500,20500,20500,20500,7
20250314,123700,317345805,20500,20500,20500,20500,0
20250314,123600,317345805,20500,20500,20500,20500,0
20250314,123500,317345805,20500,20500,20500,20500,126
20250314,123400,314762805,20600,20550,20600,20500,311
20250314,123300,308384005,20550,20550,20550,20550,0
20250314,123200,308384005,20550,20550,20550,20550,0
20250314,123100,308384005,20550,20550,20550,20550,27
20250314,123000,307829155,20600,20575,20600,20550,260
20250314,122900,302485130,20575,20575,20575,20575,0
20250314,122800,302485130,20575,20575,20575,20575,0
20250314,122700,302485130,20575,20575,20575,20575,0
20250314,122600,302485130,20575,20575,20575,20575,10
20250314,122500,302279380,20575,20575,20575,20575,15
20250314,122400,301970755,20550,20550,20550,20550,0
20250314,122300,301970755,20550,20550,20550,20550,0
20250314,122200,301970755,20550,20550,20550,20550,0
20250314,122100,301970755,20550,20550,20550,20550,5
20250314,122000,301868005,20550,20550,20550,20550,0
20250314,121900,301868005,20550,20550,20550,20550,0
20250314,121800,301868005,20550,20550,20550,20550,0
20250314,121700,301868005,20550,20550,20550,20550,0
20250314,121600,301868005,20550,20550,20550,20550,0
20250314,121500,301868005,20550,20550,20550,20550,0
20250314,121400,301868005,20550,20550,20550,20550,0
20250314,121300,301868005,20550,20550,20550,20550,1
20250314,121200,301847455,20550,20600,20600,20550,3
20250314,121100,301785755,20500,20500,20500,20500,0
20250314,121000,301785755,20500,20500,20500,20500,0
20250314,120900,301785755,20500,20500,20500,20500,0
20250314,120800,301785755,20500,20500,20500,20500,0
20250314,120700,301785755,20500,20500,20500,20500,0
20250314,120600,301785755,20500,20500,20500,20500,0
20250314,120500,301785755,20500,20500,20500,20500,0
20250314,120400,301785755,20500,20500,20500,20500,0
20250314,120300,301785755,20500,20500,20500,20500,0
20250314,120200,301785755,20500,20500,20500,20500,7
20250314,120100,301642255,20500,20500,20500,20500,2
20250314,120000,301601255,20500,20500,20500,20500,20
20250314,115900,301191255,20500,20500,20500,20500,1
20250314,115800,301170755,20600,20600,20600,20600,0
20250314,115700,301170755,20600,20600,20600,20600,0
20250314,115600,301170755,20600,20600,20600,20600,100
20250314,115500,299110755,20550,20550,20550,20550,0
20250314,115400,299110755,20550,20550,20550,20550,86
20250314,115300,297343455,20550,20550,20550,20550,0
20250314,115200,297343455,20550,20550,20550,20550,0
20250314,115100,297343455,20550,20525,20550,20525,2
20250314,115000,297302380,20525,20525,20525,20525,5
20250314,114900,297199755,20525,20525,20525,20525,5
20250314,114800,297097130,20550,20550,20550,20550,0
20250314,114700,297097130,20550,20550,20550,20550,0
20250314,114600,297097130,20550,20550,20550,20550,0
20250314,114500,297097130,20550,20550,20550,20550,0
20250314,114400,297097130,20550,20550,20550,20550,0
20250314,114300,297097130,20550,20550,20550,20550,0
20250314,114200,297097130,20550,20550,20550,20550,50
20250314,114100,296069630,20550,20550,20550,20550,1
20250314,114000,296049080,20600,20600,20600,20600,0
20250314,113900,296049080,20600,20600,20600,20600,0
20250314,113800,296049080,20600,20600,20600,20600,0
20250314,113700,296049080,20600,20600,20600,20600,0
20250314,113600,296049080,20600,20600,20600,20600,0
20250314,113500,296049080,20600,20600,20600,20600,0
20250314,113400,296049080,20600,20600,20600,20600,2
20250314,113300,296007880,20600,20600,20600,20600,0
20250314,113200,296007880,20600,20600,20600,20600,1
20250314,113100,295987280,20600,20600,20600,20600,10
20250314,113000,295781280,20650,20600,20650,20600,158
20250314,112900,292525130,20500,20500,20500,20500,3
20250314,112800,292463630,20550,20550,20550,20550,0
20250314,112700,292463630,20550,20550,20550,20550,0
20250314,112600,292463630,20550,20550,20550,20550,0
20250314,112500,292463630,20550,20550,20550,20550,0
20250314,112400,292463630,20550,20550,20550,20550,50
20250314,112300,291436130,20550,20550,20550,20550,0
20250314,112200,291436130,20550,20500,20550,20500,127
20250314,112100,288830280,20500,20500,20500,20500,7
20250314,112000,288686780,20550,20550,20550,20550,116
20250314,111900,286302980,20550,20550,20550,20550,0
20250314,111800,286302980,20550,20550,20550,20550,174
20250314,111700,282727280,20500,20500,20500,20500,0
20250314,111600,282727280,20500,20500,20500,20500,0
20250314,111500,282727280,20500,20500,20500,20500,0
20250314,111400,282727280,20500,20500,20500,20500,0
20250314,111300,282727280,20500,20500,20500,20500,16
20250314,111200,282399280,20500,20500,20500,20500,0
20250314,111100,282399280,20500,20500,20500,20500,30
20250314,111000,281784280,20550,20550,20550,20550,0
20250314,110900,281784280,20550,20550,20550,20550,16
20250314,110800,281455480,20600,20600,20600,20600,1
20250314,110700,281434880,20650,20650,20650,20650,0
20250314,110600,281434880,20650,20650,20650,20650,0
20250314,110500,281434880,20650,20650,20650,20650,0
20250314,110400,281434880,20650,20650,20650,20650,0
20250314,110300,281434880,20650,20550,20650,20550,201
20250314,110200,277293930,20550,20550,20550,20550,0
20250314,110100,277293930,20550,20550,20550,20550,0
20250314,110000,277293930,20550,20500,20550,20500,6
20250314,105900,277170680,20550,20550,20550,20550,0
20250314,105800,277170680,20550,20550,20550,20550,200
20250314,105700,273060680,20550,20550,20550,20550,0
20250314,105600,273060680,20550,20550,20550,20550,0
20250314,105500,273060680,20550,20550,20550,20550,0
20250314,105400,273060680,20550,20550,20550,20550,0
20250314,105300,273060680,20550,20500,20550,20500,100
20250314,105200,271010180,20500,20500,20500,20500,0
20250314,105100,271010180,20500,20500,20500,20500,20
20250314,105000,270600180,20450,20450,20450,20450,0
20250314,104900,270600180,20450,20450,20450,20450,0
20250314,104800,270600180,20450,20450,20450,20450,0
20250314,104700,270600180,20450,20450,20450,20450,0
20250314,104600,270600180,20450,20450,20450,20450,0
20250314,104500,270600180,20450,20450,20450,20450,0
20250314,104400,270600180,20450,20450,20450,20450,0
20250314,104300,270600180,20450,20450,20450,20450,1
20250314,104200,270579730,20500,20500,20500,20500,57
20250314,104100,269411230,20550,20550,20550,20550,0
20250314,104000,269411230,20550,20500,20550,20500,1202
20250314,103900,244711580,20450,20500,20500,20450,24
20250314,103800,244220730,20500,20500,20500,20500,0
20250314,103700,244220730,20500,20550,20550,20500,3
20250314,103600,244159180,20550,20550,20550,20550,0
20250314,103500,244159180,20550,20550,20550,20550,0
20250314,103400,244159180,20550,20550,20550,20550,0
20250314,103300,244159180,20550,20550,20550,20550,0
20250314,103200,244159180,20550,20550,20550,20550,0
20250314,103100,244159180,20550,20550,20550,20550,200
20250314,103000,240049180,20550,20550,20550,20550,4
20250314,102900,239966980,20550,20550,20550,20550,1
20250314,102800,239946430,20550,20550,20550,20550,0
20250314,102700,239946430,20550,20550,20550,20550,0
20250314,102600,239946430,20550,20550,20550,20550,0
20250314,102500,239946430,20550,20550,20550,20550,0
20250314,102400,239946430,20550,20550,20550,20550,1
20250314,102300,239925880,20500,20500,20500,20500,2
20250314,102200,239884880,20450,20450,20450,20450,102
20250314,102100,237798980,20450,20450,20450,20450,210
20250314,102000,233504480,20450,20450,20450,20450,7
20250314,101900,233361330,20450,20500,20500,20450,64
20250314,101800,232049980,20600,20600,20600,20600,50
20250314,101700,231019980,20600,20600,20600,20600,50
20250314,101600,229989980,20600,20600,20600,20600,3
20250314,101500,229928180,20650,20650,20650,20650,50
20250314,101400,228895680,20650,20600,20650,20600,177
20250314,101300,225246730,20650,20650,20650,20650,1
20250314,101200,225226080,20600,20600,20600,20600,0
20250314,101100,225226080,20600,20650,20650,20600,300
20250314,101000,219045580,20650,20650,20650,20650,2
20250314,100900,219004280,20650,20600,20650,20450,162
20250314,100800,215660180,20450,20450,20450,20450,1
20250314,100700,215639730,20600,20550,20600,20550,105
20250314,100600,213480980,20450,20450,20450,20450,0
20250314,100500,213480980,20450,20550,20600,20450,129
20250314,100400,210829380,20550,20550,20550,20550,1141
20250314,100300,187381830,20550,20550,20550,20550,0
20250314,100200,187381830,20550,20550,20550,20550,3
20250314,100100,187320180,20550,20500,20550,20500,533
20250314,100000,176377980,20450,20450,20450,20450,0
20250314,095900,176377980,20450,20450,20450,20450,6
20250314,095800,176255280,20550,20550,20550,20550,0
20250314,095700,176255280,20550,20500,20550,20450,164
20250314,095600,172896380,20550,20550,20550,20550,3
20250314,095500,172834730,20550,20550,20550,20550,0
20250314,095400,172834730,20550,20550,20550,20550,0
20250314,095300,172834730,20550,20550,20550,20550,0
20250314,095200,172834730,20550,20550,20550,20550,104
20250314,095100,170697530,20500,20500,20500,20500,100
20250314,095000,168647530,20500,20500,20500,20500,20
20250314,094900,168237530,20500,20500,20500,20500,30
20250314,094800,167622530,20600,20550,20600,20550,130
20250314,094700,164947080,20550,20550,20550,20550,0
20250314,094600,164947080,20550,20550,20550,20550,1
20250314,094500,164926530,20600,20500,20600,20500,8
20250314,094400,164761830,20500,20500,20500,20500,112
20250314,094300,162465830,20450,20450,20450,20450,0
20250314,094200,162465830,20450,20500,20500,20450,7
20250314,094100,162322430,20500,20500,20500,20500,1
20250314,094000,162301930,20450,20400,20450,20400,15
20250314,093900,161995230,20400,20400,20400,20400,0
20250314,093800,161995230,20400,20400,20400,20400,10
20250314,093700,161791230,20450,20450,20450,20450,2
20250314,093600,161750330,20550,20550,20550,20550,1
20250314,093500,161729780,20400,20400,20400,20400,0
20250314,093400,161729780,20400,20400,20400,20400,40
20250314,093300,160913780,20400,20400,20400,20400,2
20250314,093200,160872980,20400,20400,20400,20400,0
20250314,093100,160872980,20400,20400,20450,20400,204
20250314,093000,156706380,20400,20400,20400,20400,5
20250314,092900,156604380,20400,20400,20400,20400,0
20250314,092800,156604380,20400,20500,20500,20400,102
20250314,092700,154514580,20500,20500,20500,20500,1
20250314,092600,154494080,20500,20500,20500,20500,39
20250314,092500,153694580,20500,20500,20500,20500,10
20250314,092400,153489580,20500,20500,20500,20500,47
20250314,092300,152526080,20500,20500,20500,20500,20
20250314,092200,152116080,20500,20500,20500,20500,13
20250314,092100,151849580,20500,20450,20500,20450,873
20250314,092000,133977430,20450,20450,20500,20450,105
20250314,091900,131829530,20450,20450,20450,20450,0
20250314,091800,131829530,20450,20450,20450,20450,494
20250314,091700,121727230,20450,20500,20500,20450,131
20250314,091600,119044780,20500,20550,20550,20500,172
20250314,091500,115513680,20550,20700,20700,20550,202
20250314,091400,111345930,20800,20700,20800,20700,67
20250314,091300,109954030,20700,20650,20850,20600,1240
20250314,091200,84287380,20550,20450,20650,20450,656
20250314,091100,70774830,20350,20150,20550,20150,992
20250314,091000,50506730,20200,20200,20200,20200,311
20250314,090900,44224530,20250,20350,20350,20200,64
20250314,090800,42927130,20200,20350,20350,20200,360
20250314,090700,35610130,20350,20250,20350,20250,257
20250314,090600,30383830,20150,20150,20150,20150,0
20250314,090500,30383830,20150,20050,20150,20050,69
20250314,090400,28997680,20050,19940,20050,19940,1214
20250314,090300,4789640,19940,19940,19940,19940,0
20250314,090200,4789640,19940,19940,19940,19940,168
20250314,090100,1439720,19940,19940,19940,19940,0
20250314,090000,1439720,19940,20100,20100,19940,72
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 214900 399234705 20550 20550 20550 20550 323
3 20250314 214800 399234705 20550 20550 20550 20550 0
4 20250314 214700 399234705 20550 20550 20550 20550 0
5 20250314 214600 399234705 20550 20550 20550 20550 0
6 20250314 214500 399234705 20550 20550 20550 20550 0
7 20250314 214400 399234705 20550 20550 20550 20550 0
8 20250314 214300 399234705 20550 20550 20550 20550 0
9 20250314 214200 399234705 20550 20550 20550 20550 0
10 20250314 214100 399234705 20550 20550 20550 20550 0
11 20250314 214000 399234705 20550 20550 20550 20550 0
12 20250314 213900 399234705 20550 20550 20550 20550 0
13 20250314 213800 399234705 20550 20550 20550 20550 0
14 20250314 213700 399234705 20550 20550 20550 20550 0
15 20250314 213600 399234705 20550 20550 20550 20550 0
16 20250314 213500 399234705 20550 20550 20550 20550 0
17 20250314 213400 399234705 20550 20550 20550 20550 0
18 20250314 213300 399234705 20550 20550 20550 20550 0
19 20250314 213200 399234705 20550 20550 20550 20550 0
20 20250314 213100 399234705 20550 20550 20550 20550 0
21 20250314 213000 399234705 20550 20550 20550 20550 0
22 20250314 212900 399234705 20550 20550 20550 20550 0
23 20250314 212800 399234705 20550 20550 20550 20550 0
24 20250314 212700 399234705 20550 20550 20550 20550 0
25 20250314 212600 399234705 20550 20550 20550 20550 0
26 20250314 212500 399234705 20550 20550 20550 20550 0
27 20250314 212400 399234705 20550 20550 20550 20550 0
28 20250314 212300 399234705 20550 20550 20550 20550 0
29 20250314 212200 399234705 20550 20550 20550 20550 0
30 20250314 212100 399234705 20550 20550 20550 20550 0
31 20250314 212000 399234705 20550 20550 20550 20550 0
32 20250314 211900 399234705 20550 20550 20550 20550 323
33 20250314 211800 399234705 20550 20550 20550 20550 0
34 20250314 211700 399234705 20550 20550 20550 20550 0
35 20250314 211600 399234705 20550 20550 20550 20550 0
36 20250314 211500 399234705 20550 20550 20550 20550 0
37 20250314 211400 399234705 20550 20550 20550 20550 0
38 20250314 211300 399234705 20550 20550 20550 20550 0
39 20250314 211200 399234705 20550 20550 20550 20550 0
40 20250314 211100 399234705 20550 20550 20550 20550 0
41 20250314 211000 399234705 20550 20550 20550 20550 0
42 20250314 210900 399234705 20550 20550 20550 20550 0
43 20250314 210800 399234705 20550 20550 20550 20550 0
44 20250314 210700 399234705 20550 20550 20550 20550 0
45 20250314 210600 399234705 20550 20550 20550 20550 0
46 20250314 210500 399234705 20550 20550 20550 20550 0
47 20250314 210400 399234705 20550 20550 20550 20550 0
48 20250314 210300 399234705 20550 20550 20550 20550 0
49 20250314 210200 399234705 20550 20550 20550 20550 0
50 20250314 210100 399234705 20550 20550 20550 20550 0
51 20250314 210000 399234705 20550 20550 20550 20550 0
52 20250314 205900 399234705 20550 20550 20550 20550 0
53 20250314 205800 399234705 20550 20550 20550 20550 0
54 20250314 205700 399234705 20550 20550 20550 20550 0
55 20250314 205600 399234705 20550 20550 20550 20550 0
56 20250314 205500 399234705 20550 20550 20550 20550 0
57 20250314 205400 399234705 20550 20550 20550 20550 0
58 20250314 205300 399234705 20550 20550 20550 20550 0
59 20250314 205200 399234705 20550 20550 20550 20550 0
60 20250314 205100 399234705 20550 20550 20550 20550 0
61 20250314 205000 399234705 20550 20550 20550 20550 0
62 20250314 204900 399234705 20550 20550 20550 20550 323
63 20250314 204800 399234705 20550 20550 20550 20550 0
64 20250314 204700 399234705 20550 20550 20550 20550 0
65 20250314 204600 399234705 20550 20550 20550 20550 0
66 20250314 204500 399234705 20550 20550 20550 20550 0
67 20250314 204400 399234705 20550 20550 20550 20550 0
68 20250314 204300 399234705 20550 20550 20550 20550 0
69 20250314 204200 399234705 20550 20550 20550 20550 0
70 20250314 204100 399234705 20550 20550 20550 20550 0
71 20250314 204000 399234705 20550 20550 20550 20550 0
72 20250314 203900 399234705 20550 20550 20550 20550 0
73 20250314 203800 399234705 20550 20550 20550 20550 0
74 20250314 203700 399234705 20550 20550 20550 20550 0
75 20250314 203600 399234705 20550 20550 20550 20550 0
76 20250314 203500 399234705 20550 20550 20550 20550 0
77 20250314 203400 399234705 20550 20550 20550 20550 0
78 20250314 203300 399234705 20550 20550 20550 20550 0
79 20250314 203200 399234705 20550 20550 20550 20550 0
80 20250314 203100 399234705 20550 20550 20550 20550 0
81 20250314 203000 399234705 20550 20550 20550 20550 0
82 20250314 202900 399234705 20550 20550 20550 20550 0
83 20250314 202800 399234705 20550 20550 20550 20550 0
84 20250314 202700 399234705 20550 20550 20550 20550 0
85 20250314 202600 399234705 20550 20550 20550 20550 0
86 20250314 202500 399234705 20550 20550 20550 20550 0
87 20250314 202400 399234705 20550 20550 20550 20550 0
88 20250314 202300 399234705 20550 20550 20550 20550 0
89 20250314 202200 399234705 20550 20550 20550 20550 0
90 20250314 202100 399234705 20550 20550 20550 20550 0
91 20250314 202000 399234705 20550 20550 20550 20550 0
92 20250314 201900 399234705 20550 20550 20550 20550 323
93 20250314 201800 399234705 20550 20550 20550 20550 0
94 20250314 201700 399234705 20550 20550 20550 20550 0
95 20250314 201600 399234705 20550 20550 20550 20550 0
96 20250314 201500 399234705 20550 20550 20550 20550 0
97 20250314 201400 399234705 20550 20550 20550 20550 0
98 20250314 201300 399234705 20550 20550 20550 20550 0
99 20250314 201200 399234705 20550 20550 20550 20550 0
100 20250314 201100 399234705 20550 20550 20550 20550 0
101 20250314 201000 399234705 20550 20550 20550 20550 0
102 20250314 200900 399234705 20550 20550 20550 20550 0
103 20250314 200800 399234705 20550 20550 20550 20550 0
104 20250314 200700 399234705 20550 20550 20550 20550 0
105 20250314 200600 399234705 20550 20550 20550 20550 0
106 20250314 200500 399234705 20550 20550 20550 20550 0
107 20250314 200400 399234705 20550 20550 20550 20550 0
108 20250314 200300 399234705 20550 20550 20550 20550 0
109 20250314 200200 399234705 20550 20550 20550 20550 0
110 20250314 200100 399234705 20550 20550 20550 20550 0
111 20250314 200000 399234705 20550 20550 20550 20550 0
112 20250314 195900 399234705 20550 20550 20550 20550 0
113 20250314 195800 399234705 20550 20550 20550 20550 0
114 20250314 195700 399234705 20550 20550 20550 20550 0
115 20250314 195600 399234705 20550 20550 20550 20550 0
116 20250314 195500 399234705 20550 20550 20550 20550 0
117 20250314 195400 399234705 20550 20550 20550 20550 0
118 20250314 195300 399234705 20550 20550 20550 20550 0
119 20250314 195200 399234705 20550 20550 20550 20550 0
120 20250314 195100 399234705 20550 20550 20550 20550 0
121 20250314 195000 399234705 20550 20550 20550 20550 0
122 20250314 194900 399234705 20550 20550 20550 20550 323
123 20250314 194800 399234705 20550 20550 20550 20550 0
124 20250314 194700 399234705 20550 20550 20550 20550 0
125 20250314 194600 399234705 20550 20550 20550 20550 0
126 20250314 194500 399234705 20550 20550 20550 20550 0
127 20250314 194400 399234705 20550 20550 20550 20550 0
128 20250314 194300 399234705 20550 20550 20550 20550 0
129 20250314 194200 399234705 20550 20550 20550 20550 0
130 20250314 194100 399234705 20550 20550 20550 20550 0
131 20250314 194000 399234705 20550 20550 20550 20550 0
132 20250314 193900 399234705 20550 20550 20550 20550 0
133 20250314 193800 399234705 20550 20550 20550 20550 0
134 20250314 193700 399234705 20550 20550 20550 20550 0
135 20250314 193600 399234705 20550 20550 20550 20550 0
136 20250314 193500 399234705 20550 20550 20550 20550 0
137 20250314 193400 399234705 20550 20550 20550 20550 0
138 20250314 193300 399234705 20550 20550 20550 20550 0
139 20250314 193200 399234705 20550 20550 20550 20550 0
140 20250314 193100 399234705 20550 20550 20550 20550 0
141 20250314 193000 399234705 20550 20550 20550 20550 0
142 20250314 192900 399234705 20550 20550 20550 20550 0
143 20250314 192800 399234705 20550 20550 20550 20550 0
144 20250314 192700 399234705 20550 20550 20550 20550 0
145 20250314 192600 399234705 20550 20550 20550 20550 0
146 20250314 192500 399234705 20550 20550 20550 20550 0
147 20250314 192400 399234705 20550 20550 20550 20550 0
148 20250314 192300 399234705 20550 20550 20550 20550 0
149 20250314 192200 399234705 20550 20550 20550 20550 0
150 20250314 192100 399234705 20550 20550 20550 20550 0
151 20250314 192000 399234705 20550 20550 20550 20550 0
152 20250314 191900 399234705 20550 20550 20550 20550 323
153 20250314 191800 399234705 20550 20550 20550 20550 0
154 20250314 191700 399234705 20550 20550 20550 20550 0
155 20250314 191600 399234705 20550 20550 20550 20550 0
156 20250314 191500 399234705 20550 20550 20550 20550 0
157 20250314 191400 399234705 20550 20550 20550 20550 0
158 20250314 191300 399234705 20550 20550 20550 20550 0
159 20250314 191200 399234705 20550 20550 20550 20550 0
160 20250314 191100 399234705 20550 20550 20550 20550 0
161 20250314 191000 399234705 20550 20550 20550 20550 0
162 20250314 190900 399234705 20550 20550 20550 20550 0
163 20250314 190800 399234705 20550 20550 20550 20550 0
164 20250314 190700 399234705 20550 20550 20550 20550 0
165 20250314 190600 399234705 20550 20550 20550 20550 0
166 20250314 190500 399234705 20550 20550 20550 20550 0
167 20250314 190400 399234705 20550 20550 20550 20550 0
168 20250314 190300 399234705 20550 20550 20550 20550 0
169 20250314 190200 399234705 20550 20550 20550 20550 0
170 20250314 190100 399234705 20550 20550 20550 20550 0
171 20250314 190000 399234705 20550 20550 20550 20550 0
172 20250314 185900 399234705 20550 20550 20550 20550 0
173 20250314 185800 399234705 20550 20550 20550 20550 0
174 20250314 185700 399234705 20550 20550 20550 20550 0
175 20250314 185600 399234705 20550 20550 20550 20550 0
176 20250314 185500 399234705 20550 20550 20550 20550 0
177 20250314 185400 399234705 20550 20550 20550 20550 0
178 20250314 185300 399234705 20550 20550 20550 20550 0
179 20250314 185200 399234705 20550 20550 20550 20550 0
180 20250314 185100 399234705 20550 20550 20550 20550 0
181 20250314 185000 399234705 20550 20550 20550 20550 0
182 20250314 184900 399234705 20550 20550 20550 20550 323
183 20250314 184800 399234705 20550 20550 20550 20550 0
184 20250314 184700 399234705 20550 20550 20550 20550 0
185 20250314 184600 399234705 20550 20550 20550 20550 0
186 20250314 184500 399234705 20550 20550 20550 20550 0
187 20250314 184400 399234705 20550 20550 20550 20550 0
188 20250314 184300 399234705 20550 20550 20550 20550 0
189 20250314 184200 399234705 20550 20550 20550 20550 0
190 20250314 184100 399234705 20550 20550 20550 20550 0
191 20250314 184000 399234705 20550 20550 20550 20550 0
192 20250314 183900 399234705 20550 20550 20550 20550 0
193 20250314 183800 399234705 20550 20550 20550 20550 0
194 20250314 183700 399234705 20550 20550 20550 20550 0
195 20250314 183600 399234705 20550 20550 20550 20550 0
196 20250314 183500 399234705 20550 20550 20550 20550 0
197 20250314 183400 399234705 20550 20550 20550 20550 0
198 20250314 183300 399234705 20550 20550 20550 20550 0
199 20250314 183200 399234705 20550 20550 20550 20550 0
200 20250314 183100 399234705 20550 20550 20550 20550 0
201 20250314 183000 399234705 20550 20550 20550 20550 0
202 20250314 182900 399234705 20550 20550 20550 20550 0
203 20250314 182800 399234705 20550 20550 20550 20550 0
204 20250314 182700 399234705 20550 20550 20550 20550 0
205 20250314 182600 399234705 20550 20550 20550 20550 0
206 20250314 182500 399234705 20550 20550 20550 20550 0
207 20250314 182400 399234705 20550 20550 20550 20550 0
208 20250314 182300 399234705 20550 20550 20550 20550 0
209 20250314 182200 399234705 20550 20550 20550 20550 0
210 20250314 182100 399234705 20550 20550 20550 20550 0
211 20250314 182000 399234705 20550 20550 20550 20550 0
212 20250314 181900 399234705 20550 20550 20550 20550 323
213 20250314 181800 399234705 20550 20550 20550 20550 0
214 20250314 181700 399234705 20550 20550 20550 20550 0
215 20250314 181600 399234705 20550 20550 20550 20550 0
216 20250314 181500 399234705 20550 20550 20550 20550 0
217 20250314 181400 399234705 20550 20550 20550 20550 0
218 20250314 181300 399234705 20550 20550 20550 20550 0
219 20250314 181200 399234705 20550 20550 20550 20550 0
220 20250314 181100 399234705 20550 20550 20550 20550 0
221 20250314 181000 399234705 20550 20550 20550 20550 0
222 20250314 180900 399234705 20550 20550 20550 20550 0
223 20250314 180800 399234705 20550 20550 20550 20550 0
224 20250314 180700 399234705 20550 20550 20550 20550 0
225 20250314 180600 399234705 20550 20550 20550 20550 0
226 20250314 180500 399234705 20550 20550 20550 20550 0
227 20250314 180400 399234705 20550 20550 20550 20550 0
228 20250314 180300 399234705 20550 20550 20550 20550 0
229 20250314 180200 399234705 20550 20550 20550 20550 0
230 20250314 180100 399234705 20550 20550 20550 20550 0
231 20250314 180000 399234705 20550 20550 20550 20550 0
232 20250314 175900 399234705 20550 20550 20550 20550 0
233 20250314 175800 399234705 20550 20550 20550 20550 0
234 20250314 175700 399234705 20550 20550 20550 20550 0
235 20250314 175600 399234705 20550 20550 20550 20550 0
236 20250314 175500 399234705 20550 20550 20550 20550 0
237 20250314 175400 399234705 20550 20550 20550 20550 0
238 20250314 175300 399234705 20550 20550 20550 20550 0
239 20250314 175200 399234705 20550 20550 20550 20550 0
240 20250314 175100 399234705 20550 20550 20550 20550 0
241 20250314 175000 399234705 20550 20550 20550 20550 0
242 20250314 174900 399234705 20550 20550 20550 20550 323
243 20250314 174800 399234705 20550 20550 20550 20550 0
244 20250314 174700 399234705 20550 20550 20550 20550 0
245 20250314 174600 399234705 20550 20550 20550 20550 0
246 20250314 174500 399234705 20550 20550 20550 20550 0
247 20250314 174400 399234705 20550 20550 20550 20550 0
248 20250314 174300 399234705 20550 20550 20550 20550 0
249 20250314 174200 399234705 20550 20550 20550 20550 0
250 20250314 174100 399234705 20550 20550 20550 20550 0
251 20250314 174000 399234705 20550 20550 20550 20550 0
252 20250314 173900 399234705 20550 20550 20550 20550 0
253 20250314 173800 399234705 20550 20550 20550 20550 0
254 20250314 173700 399234705 20550 20550 20550 20550 0
255 20250314 173600 399234705 20550 20550 20550 20550 0
256 20250314 173500 399234705 20550 20550 20550 20550 0
257 20250314 173400 399234705 20550 20550 20550 20550 0
258 20250314 173300 399234705 20550 20550 20550 20550 0
259 20250314 173200 399234705 20550 20550 20550 20550 0
260 20250314 173100 399234705 20550 20550 20550 20550 0
261 20250314 173000 399234705 20550 20550 20550 20550 0
262 20250314 172900 399234705 20550 20550 20550 20550 0
263 20250314 172800 399234705 20550 20550 20550 20550 0
264 20250314 172700 399234705 20550 20550 20550 20550 0
265 20250314 172600 399234705 20550 20550 20550 20550 0
266 20250314 172500 399234705 20550 20550 20550 20550 0
267 20250314 172400 399234705 20550 20550 20550 20550 0
268 20250314 172300 399234705 20550 20550 20550 20550 0
269 20250314 172200 399234705 20550 20550 20550 20550 0
270 20250314 172100 399234705 20550 20550 20550 20550 0
271 20250314 172000 399234705 20550 20550 20550 20550 0
272 20250314 171900 399234705 20550 20550 20550 20550 323
273 20250314 171800 399234705 20550 20550 20550 20550 0
274 20250314 171700 399234705 20550 20550 20550 20550 0
275 20250314 171600 399234705 20550 20550 20550 20550 0
276 20250314 171500 399234705 20550 20550 20550 20550 0
277 20250314 171400 399234705 20550 20550 20550 20550 0
278 20250314 171300 399234705 20550 20550 20550 20550 0
279 20250314 171200 399234705 20550 20550 20550 20550 0
280 20250314 171100 399234705 20550 20550 20550 20550 0
281 20250314 171000 399234705 20550 20550 20550 20550 0
282 20250314 170900 399234705 20550 20550 20550 20550 0
283 20250314 170800 399234705 20550 20550 20550 20550 0
284 20250314 170700 399234705 20550 20550 20550 20550 0
285 20250314 170600 399234705 20550 20550 20550 20550 0
286 20250314 170500 399234705 20550 20550 20550 20550 0
287 20250314 170400 399234705 20550 20550 20550 20550 0
288 20250314 170300 399234705 20550 20550 20550 20550 0
289 20250314 170200 399234705 20550 20550 20550 20550 0
290 20250314 170100 399234705 20550 20550 20550 20550 0
291 20250314 170000 399234705 20550 20550 20550 20550 0
292 20250314 165900 399234705 20550 20550 20550 20550 0
293 20250314 165800 399234705 20550 20550 20550 20550 0
294 20250314 165700 399234705 20550 20550 20550 20550 0
295 20250314 165600 399234705 20550 20550 20550 20550 0
296 20250314 165500 399234705 20550 20550 20550 20550 0
297 20250314 165400 399234705 20550 20550 20550 20550 0
298 20250314 165300 399234705 20550 20550 20550 20550 0
299 20250314 165200 399234705 20550 20550 20550 20550 0
300 20250314 165100 399234705 20550 20550 20550 20550 0
301 20250314 165000 399234705 20550 20550 20550 20550 0
302 20250314 164900 399234705 20550 20550 20550 20550 323
303 20250314 164800 399234705 20550 20550 20550 20550 0
304 20250314 164700 399234705 20550 20550 20550 20550 0
305 20250314 164600 399234705 20550 20550 20550 20550 0
306 20250314 164500 399234705 20550 20550 20550 20550 0
307 20250314 164400 399234705 20550 20550 20550 20550 0
308 20250314 164300 399234705 20550 20550 20550 20550 0
309 20250314 164200 399234705 20550 20550 20550 20550 0
310 20250314 164100 399234705 20550 20550 20550 20550 0
311 20250314 164000 399234705 20550 20550 20550 20550 0
312 20250314 163900 399234705 20550 20550 20550 20550 0
313 20250314 163800 399234705 20550 20550 20550 20550 0
314 20250314 163700 399234705 20550 20550 20550 20550 0
315 20250314 163600 399234705 20550 20550 20550 20550 0
316 20250314 163500 399234705 20550 20550 20550 20550 0
317 20250314 163400 399234705 20550 20550 20550 20550 0
318 20250314 163300 399234705 20550 20550 20550 20550 0
319 20250314 163200 399234705 20550 20550 20550 20550 0
320 20250314 163100 399234705 20550 20550 20550 20550 0
321 20250314 163000 399234705 20550 20550 20550 20550 0
322 20250314 162900 399234705 20550 20550 20550 20550 0
323 20250314 162800 399234705 20550 20550 20550 20550 0
324 20250314 162700 399234705 20550 20550 20550 20550 0
325 20250314 162600 399234705 20550 20550 20550 20550 0
326 20250314 162500 399234705 20550 20550 20550 20550 0
327 20250314 162400 399234705 20550 20550 20550 20550 0
328 20250314 162300 399234705 20550 20550 20550 20550 0
329 20250314 162200 399234705 20550 20550 20550 20550 0
330 20250314 162100 399234705 20550 20550 20550 20550 0
331 20250314 162000 399234705 20550 20550 20550 20550 0
332 20250314 161900 399234705 20550 20550 20550 20550 323
333 20250314 161800 399234705 20550 20550 20550 20550 0
334 20250314 161700 399234705 20550 20550 20550 20550 0
335 20250314 161600 399234705 20550 20550 20550 20550 0
336 20250314 161500 399234705 20550 20550 20550 20550 0
337 20250314 161400 399234705 20550 20550 20550 20550 0
338 20250314 161300 399234705 20550 20550 20550 20550 0
339 20250314 161200 399234705 20550 20550 20550 20550 0
340 20250314 161100 399234705 20550 20550 20550 20550 0
341 20250314 161000 399234705 20550 20550 20550 20550 0
342 20250314 160900 399234705 20550 20550 20550 20550 0
343 20250314 160800 399234705 20550 20550 20550 20550 0
344 20250314 160700 399234705 20550 20550 20550 20550 0
345 20250314 160600 399234705 20550 20550 20550 20550 0
346 20250314 160500 399234705 20550 20550 20550 20550 0
347 20250314 160400 399234705 20550 20550 20550 20550 0
348 20250314 160300 399234705 20550 20550 20550 20550 0
349 20250314 160200 399234705 20550 20550 20550 20550 0
350 20250314 160100 399234705 20550 20550 20550 20550 0
351 20250314 160000 399234705 20550 20550 20550 20550 0
352 20250314 155900 399234705 20550 20550 20550 20550 0
353 20250314 155800 399234705 20550 20550 20550 20550 0
354 20250314 155700 399234705 20550 20550 20550 20550 0
355 20250314 155600 399234705 20550 20550 20550 20550 0
356 20250314 155500 399234705 20550 20550 20550 20550 0
357 20250314 155400 399234705 20550 20550 20550 20550 0
358 20250314 155300 399234705 20550 20550 20550 20550 0
359 20250314 155200 399234705 20550 20550 20550 20550 0
360 20250314 155100 399234705 20550 20550 20550 20550 0
361 20250314 155000 399234705 20550 20550 20550 20550 0
362 20250314 154900 399234705 20550 20550 20550 20550 323
363 20250314 154800 399234705 20550 20550 20550 20550 0
364 20250314 154700 399234705 20550 20550 20550 20550 0
365 20250314 154600 399234705 20550 20550 20550 20550 0
366 20250314 154500 399234705 20550 20550 20550 20550 0
367 20250314 154400 399234705 20550 20550 20550 20550 0
368 20250314 154300 399234705 20550 20550 20550 20550 0
369 20250314 154200 399234705 20550 20550 20550 20550 0
370 20250314 154100 399234705 20550 20550 20550 20550 0
371 20250314 154000 399234705 20550 20550 20550 20550 0
372 20250314 153900 399234705 20550 20550 20550 20550 0
373 20250314 153800 399234705 20550 20550 20550 20550 0
374 20250314 153700 399234705 20550 20550 20550 20550 0
375 20250314 153600 399234705 20550 20550 20550 20550 0
376 20250314 153500 399234705 20550 20550 20550 20550 0
377 20250314 153400 399234705 20550 20550 20550 20550 0
378 20250314 153300 399234705 20550 20550 20550 20550 0
379 20250314 153200 399234705 20550 20550 20550 20550 0
380 20250314 153100 399234705 20550 20550 20550 20550 0
381 20250314 153000 399234705 20550 20550 20550 20550 323
382 20250314 152900 392597055 20400 20400 20400 20400 0
383 20250314 152800 392597055 20400 20400 20400 20400 0
384 20250314 152700 392597055 20400 20400 20400 20400 0
385 20250314 152600 392597055 20400 20400 20400 20400 0
386 20250314 152500 392597055 20400 20400 20400 20400 0
387 20250314 152400 392597055 20400 20400 20400 20400 0
388 20250314 152300 392597055 20400 20400 20400 20400 0
389 20250314 152200 392597055 20400 20400 20400 20400 0
390 20250314 152100 392597055 20400 20400 20400 20400 0
391 20250314 152000 392597055 20400 20400 20400 20400 0
392 20250314 151900 392597055 20400 20400 20500 20400 126
393 20250314 151800 390025755 20400 20450 20450 20400 56
394 20250314 151700 388881005 20450 20450 20450 20450 5
395 20250314 151600 388778755 20400 20400 20400 20400 0
396 20250314 151500 388778755 20400 20400 20400 20400 9
397 20250314 151400 388595155 20500 20500 20500 20500 25
398 20250314 151300 388082655 20500 20500 20500 20500 0
399 20250314 151200 388082655 20500 20500 20500 20500 0
400 20250314 151100 388082655 20500 20500 20500 20500 0
401 20250314 151000 388082655 20500 20500 20500 20500 26
402 20250314 150900 387549655 20450 20450 20450 20450 100
403 20250314 150800 385504655 20500 20500 20500 20500 72
404 20250314 150700 384028655 20450 20450 20450 20450 19
405 20250314 150600 383640105 20450 20450 20450 20450 0
406 20250314 150500 383640105 20450 20450 20450 20450 0
407 20250314 150400 383640105 20450 20450 20450 20450 0
408 20250314 150300 383640105 20450 20450 20450 20450 0
409 20250314 150200 383640105 20450 20450 20450 20450 0
410 20250314 150100 383640105 20450 20450 20450 20450 0
411 20250314 150000 383640105 20450 20450 20450 20450 19
412 20250314 145900 383251555 20450 20450 20450 20450 0
413 20250314 145800 383251555 20450 20450 20450 20450 0
414 20250314 145700 383251555 20450 20500 20500 20450 12
415 20250314 145600 383006055 20500 20500 20500 20500 0
416 20250314 145500 383006055 20500 20500 20500 20500 201
417 20250314 145400 378885555 20500 20500 20500 20500 0
418 20250314 145300 378885555 20500 20500 20500 20500 0
419 20250314 145200 378885555 20500 20500 20500 20500 100
420 20250314 145100 376835555 20500 20500 20500 20500 1
421 20250314 145000 376815055 20450 20450 20450 20450 100
422 20250314 144900 374770055 20500 20500 20500 20500 0
423 20250314 144800 374770055 20500 20500 20500 20500 0
424 20250314 144700 374770055 20500 20500 20500 20500 0
425 20250314 144600 374770055 20500 20500 20500 20500 0
426 20250314 144500 374770055 20500 20500 20500 20500 0
427 20250314 144400 374770055 20500 20500 20500 20500 0
428 20250314 144300 374770055 20500 20500 20500 20500 0
429 20250314 144200 374770055 20500 20500 20500 20500 0
430 20250314 144100 374770055 20500 20500 20500 20500 0
431 20250314 144000 374770055 20500 20500 20500 20500 0
432 20250314 143900 374770055 20500 20500 20500 20500 50
433 20250314 143800 373745055 20500 20500 20500 20500 0
434 20250314 143700 373745055 20500 20500 20500 20500 100
435 20250314 143600 371695055 20500 20500 20500 20500 2
436 20250314 143500 371654055 20500 20500 20500 20500 0
437 20250314 143400 371654055 20500 20500 20500 20500 0
438 20250314 143300 371654055 20500 20500 20500 20500 50
439 20250314 143200 370629055 20500 20500 20500 20500 0
440 20250314 143100 370629055 20500 20500 20500 20500 0
441 20250314 143000 370629055 20500 20500 20500 20500 3
442 20250314 142900 370567555 20500 20500 20500 20500 10
443 20250314 142800 370362555 20500 20500 20500 20500 0
444 20250314 142700 370362555 20500 20500 20500 20500 0
445 20250314 142600 370362555 20500 20500 20500 20500 0
446 20250314 142500 370362555 20500 20500 20500 20500 0
447 20250314 142400 370362555 20500 20500 20500 20500 0
448 20250314 142300 370362555 20500 20500 20500 20500 0
449 20250314 142200 370362555 20500 20500 20500 20500 0
450 20250314 142100 370362555 20500 20500 20500 20500 58
451 20250314 142000 369173555 20600 20600 20600 20600 0
452 20250314 141900 369173555 20600 20600 20600 20600 49
453 20250314 141800 368164155 20600 20600 20600 20600 0
454 20250314 141700 368164155 20600 20600 20600 20600 0
455 20250314 141600 368164155 20600 20600 20600 20600 6
456 20250314 141500 368040555 20550 20550 20550 20550 0
457 20250314 141400 368040555 20550 20550 20550 20550 18
458 20250314 141300 367670655 20600 20600 20600 20600 0
459 20250314 141200 367670655 20600 20600 20600 20600 0
460 20250314 141100 367670655 20600 20600 20600 20600 0
461 20250314 141000 367670655 20600 20600 20600 20600 2
462 20250314 140900 367629455 20550 20550 20550 20550 0
463 20250314 140800 367629455 20550 20550 20550 20550 0
464 20250314 140700 367629455 20550 20550 20550 20550 0
465 20250314 140600 367629455 20550 20550 20550 20550 0
466 20250314 140500 367629455 20550 20550 20550 20550 0
467 20250314 140400 367629455 20550 20550 20550 20550 0
468 20250314 140300 367629455 20550 20550 20550 20550 0
469 20250314 140200 367629455 20550 20550 20550 20550 0
470 20250314 140100 367629455 20550 20550 20550 20550 21
471 20250314 140000 367197905 20550 20550 20550 20550 0
472 20250314 135900 367197905 20550 20550 20550 20550 0
473 20250314 135800 367197905 20550 20550 20550 20550 0
474 20250314 135700 367197905 20550 20550 20550 20550 1
475 20250314 135600 367177355 20550 20550 20550 20550 0
476 20250314 135500 367177355 20550 20550 20550 20550 0
477 20250314 135400 367177355 20550 20550 20550 20550 0
478 20250314 135300 367177355 20550 20550 20550 20550 0
479 20250314 135200 367177355 20550 20550 20550 20550 2
480 20250314 135100 367136255 20550 20550 20550 20550 0
481 20250314 135000 367136255 20550 20600 20600 20550 25
482 20250314 134900 366622455 20550 20550 20550 20550 0
483 20250314 134800 366622455 20550 20550 20550 20550 10
484 20250314 134700 366416955 20550 20550 20550 20550 0
485 20250314 134600 366416955 20550 20550 20550 20550 0
486 20250314 134500 366416955 20550 20550 20550 20550 0
487 20250314 134400 366416955 20550 20550 20550 20550 0
488 20250314 134300 366416955 20550 20550 20550 20550 23
489 20250314 134200 365944305 20600 20600 20600 20600 2
490 20250314 134100 365903105 20600 20600 20600 20600 218
491 20250314 134000 361412305 20600 20600 20600 20600 0
492 20250314 133900 361412305 20600 20600 20600 20600 3
493 20250314 133800 361350505 20600 20600 20600 20600 1
494 20250314 133700 361329905 20550 20550 20550 20550 0
495 20250314 133600 361329905 20550 20550 20550 20550 0
496 20250314 133500 361329905 20550 20550 20550 20550 30
497 20250314 133400 360713405 20550 20550 20550 20550 0
498 20250314 133300 360713405 20550 20550 20550 20550 8
499 20250314 133200 360549005 20550 20550 20550 20550 0
500 20250314 133100 360549005 20550 20550 20550 20550 20
501 20250314 133000 360138005 20550 20550 20550 20550 0
502 20250314 132900 360138005 20550 20550 20550 20550 0
503 20250314 132800 360138005 20550 20550 20550 20550 80
504 20250314 132700 358494005 20550 20550 20550 20550 10
505 20250314 132600 358288505 20600 20600 20600 20600 0
506 20250314 132500 358288505 20600 20600 20600 20600 0
507 20250314 132400 358288505 20600 20600 20600 20600 24
508 20250314 132300 357794105 20600 20600 20600 20600 0
509 20250314 132200 357794105 20600 20600 20600 20600 0
510 20250314 132100 357794105 20600 20600 20600 20600 0
511 20250314 132000 357794105 20600 20600 20600 20600 0
512 20250314 131900 357794105 20600 20600 20600 20600 0
513 20250314 131800 357794105 20600 20600 20600 20600 260
514 20250314 131700 352438105 20550 20550 20550 20550 0
515 20250314 131600 352438105 20550 20550 20550 20550 0
516 20250314 131500 352438105 20550 20550 20550 20550 0
517 20250314 131400 352438105 20550 20550 20550 20550 0
518 20250314 131300 352438105 20550 20550 20550 20550 0
519 20250314 131200 352438105 20550 20550 20550 20550 0
520 20250314 131100 352438105 20550 20550 20550 20550 0
521 20250314 131000 352438105 20550 20550 20550 20550 0
522 20250314 130900 352438105 20550 20550 20550 20550 0
523 20250314 130800 352438105 20550 20550 20550 20550 0
524 20250314 130700 352438105 20550 20550 20550 20550 12
525 20250314 130600 352191505 20600 20600 20600 20600 0
526 20250314 130500 352191505 20600 20600 20600 20600 5
527 20250314 130400 352088505 20600 20600 20600 20600 0
528 20250314 130300 352088505 20600 20600 20600 20600 0
529 20250314 130200 352088505 20600 20600 20600 20600 0
530 20250314 130100 352088505 20600 20600 20600 20600 0
531 20250314 130000 352088505 20600 20600 20600 20600 1
532 20250314 125900 352067905 20650 20650 20650 20650 3
533 20250314 125800 352005955 20650 20650 20650 20650 0
534 20250314 125700 352005955 20650 20650 20650 20650 0
535 20250314 125600 352005955 20650 20650 20650 20650 0
536 20250314 125500 352005955 20650 20650 20650 20650 200
537 20250314 125400 347875955 20650 20650 20650 20650 10
538 20250314 125300 347669455 20650 20650 20650 20650 200
539 20250314 125200 343539455 20700 20700 20700 20700 0
540 20250314 125100 343539455 20700 20550 20700 20550 586
541 20250314 125000 331458805 20550 20550 20550 20550 0
542 20250314 124900 331458805 20550 20550 20550 20550 131
543 20250314 124800 328766755 20500 20500 20500 20500 1
544 20250314 124700 328746255 20500 20500 20500 20500 300
545 20250314 124600 322596255 20500 20500 20500 20500 0
546 20250314 124500 322596255 20500 20500 20500 20500 0
547 20250314 124400 322596255 20500 20500 20500 20500 0
548 20250314 124300 322596255 20500 20500 20500 20500 0
549 20250314 124200 322596255 20500 20500 20500 20500 0
550 20250314 124100 322596255 20500 20500 20500 20500 100
551 20250314 124000 320546255 20550 20500 20550 20500 149
552 20250314 123900 317489305 20500 20500 20500 20500 0
553 20250314 123800 317489305 20500 20500 20500 20500 7
554 20250314 123700 317345805 20500 20500 20500 20500 0
555 20250314 123600 317345805 20500 20500 20500 20500 0
556 20250314 123500 317345805 20500 20500 20500 20500 126
557 20250314 123400 314762805 20600 20550 20600 20500 311
558 20250314 123300 308384005 20550 20550 20550 20550 0
559 20250314 123200 308384005 20550 20550 20550 20550 0
560 20250314 123100 308384005 20550 20550 20550 20550 27
561 20250314 123000 307829155 20600 20575 20600 20550 260
562 20250314 122900 302485130 20575 20575 20575 20575 0
563 20250314 122800 302485130 20575 20575 20575 20575 0
564 20250314 122700 302485130 20575 20575 20575 20575 0
565 20250314 122600 302485130 20575 20575 20575 20575 10
566 20250314 122500 302279380 20575 20575 20575 20575 15
567 20250314 122400 301970755 20550 20550 20550 20550 0
568 20250314 122300 301970755 20550 20550 20550 20550 0
569 20250314 122200 301970755 20550 20550 20550 20550 0
570 20250314 122100 301970755 20550 20550 20550 20550 5
571 20250314 122000 301868005 20550 20550 20550 20550 0
572 20250314 121900 301868005 20550 20550 20550 20550 0
573 20250314 121800 301868005 20550 20550 20550 20550 0
574 20250314 121700 301868005 20550 20550 20550 20550 0
575 20250314 121600 301868005 20550 20550 20550 20550 0
576 20250314 121500 301868005 20550 20550 20550 20550 0
577 20250314 121400 301868005 20550 20550 20550 20550 0
578 20250314 121300 301868005 20550 20550 20550 20550 1
579 20250314 121200 301847455 20550 20600 20600 20550 3
580 20250314 121100 301785755 20500 20500 20500 20500 0
581 20250314 121000 301785755 20500 20500 20500 20500 0
582 20250314 120900 301785755 20500 20500 20500 20500 0
583 20250314 120800 301785755 20500 20500 20500 20500 0
584 20250314 120700 301785755 20500 20500 20500 20500 0
585 20250314 120600 301785755 20500 20500 20500 20500 0
586 20250314 120500 301785755 20500 20500 20500 20500 0
587 20250314 120400 301785755 20500 20500 20500 20500 0
588 20250314 120300 301785755 20500 20500 20500 20500 0
589 20250314 120200 301785755 20500 20500 20500 20500 7
590 20250314 120100 301642255 20500 20500 20500 20500 2
591 20250314 120000 301601255 20500 20500 20500 20500 20
592 20250314 115900 301191255 20500 20500 20500 20500 1
593 20250314 115800 301170755 20600 20600 20600 20600 0
594 20250314 115700 301170755 20600 20600 20600 20600 0
595 20250314 115600 301170755 20600 20600 20600 20600 100
596 20250314 115500 299110755 20550 20550 20550 20550 0
597 20250314 115400 299110755 20550 20550 20550 20550 86
598 20250314 115300 297343455 20550 20550 20550 20550 0
599 20250314 115200 297343455 20550 20550 20550 20550 0
600 20250314 115100 297343455 20550 20525 20550 20525 2
601 20250314 115000 297302380 20525 20525 20525 20525 5
602 20250314 114900 297199755 20525 20525 20525 20525 5
603 20250314 114800 297097130 20550 20550 20550 20550 0
604 20250314 114700 297097130 20550 20550 20550 20550 0
605 20250314 114600 297097130 20550 20550 20550 20550 0
606 20250314 114500 297097130 20550 20550 20550 20550 0
607 20250314 114400 297097130 20550 20550 20550 20550 0
608 20250314 114300 297097130 20550 20550 20550 20550 0
609 20250314 114200 297097130 20550 20550 20550 20550 50
610 20250314 114100 296069630 20550 20550 20550 20550 1
611 20250314 114000 296049080 20600 20600 20600 20600 0
612 20250314 113900 296049080 20600 20600 20600 20600 0
613 20250314 113800 296049080 20600 20600 20600 20600 0
614 20250314 113700 296049080 20600 20600 20600 20600 0
615 20250314 113600 296049080 20600 20600 20600 20600 0
616 20250314 113500 296049080 20600 20600 20600 20600 0
617 20250314 113400 296049080 20600 20600 20600 20600 2
618 20250314 113300 296007880 20600 20600 20600 20600 0
619 20250314 113200 296007880 20600 20600 20600 20600 1
620 20250314 113100 295987280 20600 20600 20600 20600 10
621 20250314 113000 295781280 20650 20600 20650 20600 158
622 20250314 112900 292525130 20500 20500 20500 20500 3
623 20250314 112800 292463630 20550 20550 20550 20550 0
624 20250314 112700 292463630 20550 20550 20550 20550 0
625 20250314 112600 292463630 20550 20550 20550 20550 0
626 20250314 112500 292463630 20550 20550 20550 20550 0
627 20250314 112400 292463630 20550 20550 20550 20550 50
628 20250314 112300 291436130 20550 20550 20550 20550 0
629 20250314 112200 291436130 20550 20500 20550 20500 127
630 20250314 112100 288830280 20500 20500 20500 20500 7
631 20250314 112000 288686780 20550 20550 20550 20550 116
632 20250314 111900 286302980 20550 20550 20550 20550 0
633 20250314 111800 286302980 20550 20550 20550 20550 174
634 20250314 111700 282727280 20500 20500 20500 20500 0
635 20250314 111600 282727280 20500 20500 20500 20500 0
636 20250314 111500 282727280 20500 20500 20500 20500 0
637 20250314 111400 282727280 20500 20500 20500 20500 0
638 20250314 111300 282727280 20500 20500 20500 20500 16
639 20250314 111200 282399280 20500 20500 20500 20500 0
640 20250314 111100 282399280 20500 20500 20500 20500 30
641 20250314 111000 281784280 20550 20550 20550 20550 0
642 20250314 110900 281784280 20550 20550 20550 20550 16
643 20250314 110800 281455480 20600 20600 20600 20600 1
644 20250314 110700 281434880 20650 20650 20650 20650 0
645 20250314 110600 281434880 20650 20650 20650 20650 0
646 20250314 110500 281434880 20650 20650 20650 20650 0
647 20250314 110400 281434880 20650 20650 20650 20650 0
648 20250314 110300 281434880 20650 20550 20650 20550 201
649 20250314 110200 277293930 20550 20550 20550 20550 0
650 20250314 110100 277293930 20550 20550 20550 20550 0
651 20250314 110000 277293930 20550 20500 20550 20500 6
652 20250314 105900 277170680 20550 20550 20550 20550 0
653 20250314 105800 277170680 20550 20550 20550 20550 200
654 20250314 105700 273060680 20550 20550 20550 20550 0
655 20250314 105600 273060680 20550 20550 20550 20550 0
656 20250314 105500 273060680 20550 20550 20550 20550 0
657 20250314 105400 273060680 20550 20550 20550 20550 0
658 20250314 105300 273060680 20550 20500 20550 20500 100
659 20250314 105200 271010180 20500 20500 20500 20500 0
660 20250314 105100 271010180 20500 20500 20500 20500 20
661 20250314 105000 270600180 20450 20450 20450 20450 0
662 20250314 104900 270600180 20450 20450 20450 20450 0
663 20250314 104800 270600180 20450 20450 20450 20450 0
664 20250314 104700 270600180 20450 20450 20450 20450 0
665 20250314 104600 270600180 20450 20450 20450 20450 0
666 20250314 104500 270600180 20450 20450 20450 20450 0
667 20250314 104400 270600180 20450 20450 20450 20450 0
668 20250314 104300 270600180 20450 20450 20450 20450 1
669 20250314 104200 270579730 20500 20500 20500 20500 57
670 20250314 104100 269411230 20550 20550 20550 20550 0
671 20250314 104000 269411230 20550 20500 20550 20500 1202
672 20250314 103900 244711580 20450 20500 20500 20450 24
673 20250314 103800 244220730 20500 20500 20500 20500 0
674 20250314 103700 244220730 20500 20550 20550 20500 3
675 20250314 103600 244159180 20550 20550 20550 20550 0
676 20250314 103500 244159180 20550 20550 20550 20550 0
677 20250314 103400 244159180 20550 20550 20550 20550 0
678 20250314 103300 244159180 20550 20550 20550 20550 0
679 20250314 103200 244159180 20550 20550 20550 20550 0
680 20250314 103100 244159180 20550 20550 20550 20550 200
681 20250314 103000 240049180 20550 20550 20550 20550 4
682 20250314 102900 239966980 20550 20550 20550 20550 1
683 20250314 102800 239946430 20550 20550 20550 20550 0
684 20250314 102700 239946430 20550 20550 20550 20550 0
685 20250314 102600 239946430 20550 20550 20550 20550 0
686 20250314 102500 239946430 20550 20550 20550 20550 0
687 20250314 102400 239946430 20550 20550 20550 20550 1
688 20250314 102300 239925880 20500 20500 20500 20500 2
689 20250314 102200 239884880 20450 20450 20450 20450 102
690 20250314 102100 237798980 20450 20450 20450 20450 210
691 20250314 102000 233504480 20450 20450 20450 20450 7
692 20250314 101900 233361330 20450 20500 20500 20450 64
693 20250314 101800 232049980 20600 20600 20600 20600 50
694 20250314 101700 231019980 20600 20600 20600 20600 50
695 20250314 101600 229989980 20600 20600 20600 20600 3
696 20250314 101500 229928180 20650 20650 20650 20650 50
697 20250314 101400 228895680 20650 20600 20650 20600 177
698 20250314 101300 225246730 20650 20650 20650 20650 1
699 20250314 101200 225226080 20600 20600 20600 20600 0
700 20250314 101100 225226080 20600 20650 20650 20600 300
701 20250314 101000 219045580 20650 20650 20650 20650 2
702 20250314 100900 219004280 20650 20600 20650 20450 162
703 20250314 100800 215660180 20450 20450 20450 20450 1
704 20250314 100700 215639730 20600 20550 20600 20550 105
705 20250314 100600 213480980 20450 20450 20450 20450 0
706 20250314 100500 213480980 20450 20550 20600 20450 129
707 20250314 100400 210829380 20550 20550 20550 20550 1141
708 20250314 100300 187381830 20550 20550 20550 20550 0
709 20250314 100200 187381830 20550 20550 20550 20550 3
710 20250314 100100 187320180 20550 20500 20550 20500 533
711 20250314 100000 176377980 20450 20450 20450 20450 0
712 20250314 095900 176377980 20450 20450 20450 20450 6
713 20250314 095800 176255280 20550 20550 20550 20550 0
714 20250314 095700 176255280 20550 20500 20550 20450 164
715 20250314 095600 172896380 20550 20550 20550 20550 3
716 20250314 095500 172834730 20550 20550 20550 20550 0
717 20250314 095400 172834730 20550 20550 20550 20550 0
718 20250314 095300 172834730 20550 20550 20550 20550 0
719 20250314 095200 172834730 20550 20550 20550 20550 104
720 20250314 095100 170697530 20500 20500 20500 20500 100
721 20250314 095000 168647530 20500 20500 20500 20500 20
722 20250314 094900 168237530 20500 20500 20500 20500 30
723 20250314 094800 167622530 20600 20550 20600 20550 130
724 20250314 094700 164947080 20550 20550 20550 20550 0
725 20250314 094600 164947080 20550 20550 20550 20550 1
726 20250314 094500 164926530 20600 20500 20600 20500 8
727 20250314 094400 164761830 20500 20500 20500 20500 112
728 20250314 094300 162465830 20450 20450 20450 20450 0
729 20250314 094200 162465830 20450 20500 20500 20450 7
730 20250314 094100 162322430 20500 20500 20500 20500 1
731 20250314 094000 162301930 20450 20400 20450 20400 15
732 20250314 093900 161995230 20400 20400 20400 20400 0
733 20250314 093800 161995230 20400 20400 20400 20400 10
734 20250314 093700 161791230 20450 20450 20450 20450 2
735 20250314 093600 161750330 20550 20550 20550 20550 1
736 20250314 093500 161729780 20400 20400 20400 20400 0
737 20250314 093400 161729780 20400 20400 20400 20400 40
738 20250314 093300 160913780 20400 20400 20400 20400 2
739 20250314 093200 160872980 20400 20400 20400 20400 0
740 20250314 093100 160872980 20400 20400 20450 20400 204
741 20250314 093000 156706380 20400 20400 20400 20400 5
742 20250314 092900 156604380 20400 20400 20400 20400 0
743 20250314 092800 156604380 20400 20500 20500 20400 102
744 20250314 092700 154514580 20500 20500 20500 20500 1
745 20250314 092600 154494080 20500 20500 20500 20500 39
746 20250314 092500 153694580 20500 20500 20500 20500 10
747 20250314 092400 153489580 20500 20500 20500 20500 47
748 20250314 092300 152526080 20500 20500 20500 20500 20
749 20250314 092200 152116080 20500 20500 20500 20500 13
750 20250314 092100 151849580 20500 20450 20500 20450 873
751 20250314 092000 133977430 20450 20450 20500 20450 105
752 20250314 091900 131829530 20450 20450 20450 20450 0
753 20250314 091800 131829530 20450 20450 20450 20450 494
754 20250314 091700 121727230 20450 20500 20500 20450 131
755 20250314 091600 119044780 20500 20550 20550 20500 172
756 20250314 091500 115513680 20550 20700 20700 20550 202
757 20250314 091400 111345930 20800 20700 20800 20700 67
758 20250314 091300 109954030 20700 20650 20850 20600 1240
759 20250314 091200 84287380 20550 20450 20650 20450 656
760 20250314 091100 70774830 20350 20150 20550 20150 992
761 20250314 091000 50506730 20200 20200 20200 20200 311
762 20250314 090900 44224530 20250 20350 20350 20200 64
763 20250314 090800 42927130 20200 20350 20350 20200 360
764 20250314 090700 35610130 20350 20250 20350 20250 257
765 20250314 090600 30383830 20150 20150 20150 20150 0
766 20250314 090500 30383830 20150 20050 20150 20050 69
767 20250314 090400 28997680 20050 19940 20050 19940 1214
768 20250314 090300 4789640 19940 19940 19940 19940 0
769 20250314 090200 4789640 19940 19940 19940 19940 168
770 20250314 090100 1439720 19940 19940 19940 19940 0
771 20250314 090000 1439720 19940 20100 20100 19940 72