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

773
451220/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,215100,489700370,10210,10210,10210,10210,494
20250314,215000,489700370,10210,10210,10210,10210,0
20250314,214900,489700370,10210,10210,10210,10210,0
20250314,214800,489700370,10210,10210,10210,10210,0
20250314,214700,489700370,10210,10210,10210,10210,0
20250314,214600,489700370,10210,10210,10210,10210,0
20250314,214500,489700370,10210,10210,10210,10210,0
20250314,214400,489700370,10210,10210,10210,10210,0
20250314,214300,489700370,10210,10210,10210,10210,0
20250314,214200,489700370,10210,10210,10210,10210,0
20250314,214100,489700370,10210,10210,10210,10210,0
20250314,214000,489700370,10210,10210,10210,10210,0
20250314,213900,489700370,10210,10210,10210,10210,0
20250314,213800,489700370,10210,10210,10210,10210,0
20250314,213700,489700370,10210,10210,10210,10210,0
20250314,213600,489700370,10210,10210,10210,10210,0
20250314,213500,489700370,10210,10210,10210,10210,0
20250314,213400,489700370,10210,10210,10210,10210,0
20250314,213300,489700370,10210,10210,10210,10210,0
20250314,213200,489700370,10210,10210,10210,10210,0
20250314,213100,489700370,10210,10210,10210,10210,0
20250314,213000,489700370,10210,10210,10210,10210,0
20250314,212900,489700370,10210,10210,10210,10210,0
20250314,212800,489700370,10210,10210,10210,10210,0
20250314,212700,489700370,10210,10210,10210,10210,0
20250314,212600,489700370,10210,10210,10210,10210,0
20250314,212500,489700370,10210,10210,10210,10210,0
20250314,212400,489700370,10210,10210,10210,10210,0
20250314,212300,489700370,10210,10210,10210,10210,0
20250314,212200,489700370,10210,10210,10210,10210,0
20250314,212100,489700370,10210,10210,10210,10210,494
20250314,212000,489700370,10210,10210,10210,10210,0
20250314,211900,489700370,10210,10210,10210,10210,0
20250314,211800,489700370,10210,10210,10210,10210,0
20250314,211700,489700370,10210,10210,10210,10210,0
20250314,211600,489700370,10210,10210,10210,10210,0
20250314,211500,489700370,10210,10210,10210,10210,0
20250314,211400,489700370,10210,10210,10210,10210,0
20250314,211300,489700370,10210,10210,10210,10210,0
20250314,211200,489700370,10210,10210,10210,10210,0
20250314,211100,489700370,10210,10210,10210,10210,0
20250314,211000,489700370,10210,10210,10210,10210,0
20250314,210900,489700370,10210,10210,10210,10210,0
20250314,210800,489700370,10210,10210,10210,10210,0
20250314,210700,489700370,10210,10210,10210,10210,0
20250314,210600,489700370,10210,10210,10210,10210,0
20250314,210500,489700370,10210,10210,10210,10210,0
20250314,210400,489700370,10210,10210,10210,10210,0
20250314,210300,489700370,10210,10210,10210,10210,0
20250314,210200,489700370,10210,10210,10210,10210,0
20250314,210100,489700370,10210,10210,10210,10210,0
20250314,210000,489700370,10210,10210,10210,10210,0
20250314,205900,489700370,10210,10210,10210,10210,0
20250314,205800,489700370,10210,10210,10210,10210,0
20250314,205700,489700370,10210,10210,10210,10210,0
20250314,205600,489700370,10210,10210,10210,10210,0
20250314,205500,489700370,10210,10210,10210,10210,0
20250314,205400,489700370,10210,10210,10210,10210,0
20250314,205300,489700370,10210,10210,10210,10210,0
20250314,205200,489700370,10210,10210,10210,10210,0
20250314,205100,489700370,10210,10210,10210,10210,494
20250314,205000,489700370,10210,10210,10210,10210,0
20250314,204900,489700370,10210,10210,10210,10210,0
20250314,204800,489700370,10210,10210,10210,10210,0
20250314,204700,489700370,10210,10210,10210,10210,0
20250314,204600,489700370,10210,10210,10210,10210,0
20250314,204500,489700370,10210,10210,10210,10210,0
20250314,204400,489700370,10210,10210,10210,10210,0
20250314,204300,489700370,10210,10210,10210,10210,0
20250314,204200,489700370,10210,10210,10210,10210,0
20250314,204100,489700370,10210,10210,10210,10210,0
20250314,204000,489700370,10210,10210,10210,10210,0
20250314,203900,489700370,10210,10210,10210,10210,0
20250314,203800,489700370,10210,10210,10210,10210,0
20250314,203700,489700370,10210,10210,10210,10210,0
20250314,203600,489700370,10210,10210,10210,10210,0
20250314,203500,489700370,10210,10210,10210,10210,0
20250314,203400,489700370,10210,10210,10210,10210,0
20250314,203300,489700370,10210,10210,10210,10210,0
20250314,203200,489700370,10210,10210,10210,10210,0
20250314,203100,489700370,10210,10210,10210,10210,0
20250314,203000,489700370,10210,10210,10210,10210,0
20250314,202900,489700370,10210,10210,10210,10210,0
20250314,202800,489700370,10210,10210,10210,10210,0
20250314,202700,489700370,10210,10210,10210,10210,0
20250314,202600,489700370,10210,10210,10210,10210,0
20250314,202500,489700370,10210,10210,10210,10210,0
20250314,202400,489700370,10210,10210,10210,10210,0
20250314,202300,489700370,10210,10210,10210,10210,0
20250314,202200,489700370,10210,10210,10210,10210,0
20250314,202100,489700370,10210,10210,10210,10210,494
20250314,202000,489700370,10210,10210,10210,10210,0
20250314,201900,489700370,10210,10210,10210,10210,0
20250314,201800,489700370,10210,10210,10210,10210,0
20250314,201700,489700370,10210,10210,10210,10210,0
20250314,201600,489700370,10210,10210,10210,10210,0
20250314,201500,489700370,10210,10210,10210,10210,0
20250314,201400,489700370,10210,10210,10210,10210,0
20250314,201300,489700370,10210,10210,10210,10210,0
20250314,201200,489700370,10210,10210,10210,10210,0
20250314,201100,489700370,10210,10210,10210,10210,0
20250314,201000,489700370,10210,10210,10210,10210,0
20250314,200900,489700370,10210,10210,10210,10210,0
20250314,200800,489700370,10210,10210,10210,10210,0
20250314,200700,489700370,10210,10210,10210,10210,0
20250314,200600,489700370,10210,10210,10210,10210,0
20250314,200500,489700370,10210,10210,10210,10210,0
20250314,200400,489700370,10210,10210,10210,10210,0
20250314,200300,489700370,10210,10210,10210,10210,0
20250314,200200,489700370,10210,10210,10210,10210,0
20250314,200100,489700370,10210,10210,10210,10210,0
20250314,200000,489700370,10210,10210,10210,10210,0
20250314,195900,489700370,10210,10210,10210,10210,0
20250314,195800,489700370,10210,10210,10210,10210,0
20250314,195700,489700370,10210,10210,10210,10210,0
20250314,195600,489700370,10210,10210,10210,10210,0
20250314,195500,489700370,10210,10210,10210,10210,0
20250314,195400,489700370,10210,10210,10210,10210,0
20250314,195300,489700370,10210,10210,10210,10210,0
20250314,195200,489700370,10210,10210,10210,10210,0
20250314,195100,489700370,10210,10210,10210,10210,494
20250314,195000,489700370,10210,10210,10210,10210,0
20250314,194900,489700370,10210,10210,10210,10210,0
20250314,194800,489700370,10210,10210,10210,10210,0
20250314,194700,489700370,10210,10210,10210,10210,0
20250314,194600,489700370,10210,10210,10210,10210,0
20250314,194500,489700370,10210,10210,10210,10210,0
20250314,194400,489700370,10210,10210,10210,10210,0
20250314,194300,489700370,10210,10210,10210,10210,0
20250314,194200,489700370,10210,10210,10210,10210,0
20250314,194100,489700370,10210,10210,10210,10210,0
20250314,194000,489700370,10210,10210,10210,10210,0
20250314,193900,489700370,10210,10210,10210,10210,0
20250314,193800,489700370,10210,10210,10210,10210,0
20250314,193700,489700370,10210,10210,10210,10210,0
20250314,193600,489700370,10210,10210,10210,10210,0
20250314,193500,489700370,10210,10210,10210,10210,0
20250314,193400,489700370,10210,10210,10210,10210,0
20250314,193300,489700370,10210,10210,10210,10210,0
20250314,193200,489700370,10210,10210,10210,10210,0
20250314,193100,489700370,10210,10210,10210,10210,0
20250314,193000,489700370,10210,10210,10210,10210,0
20250314,192900,489700370,10210,10210,10210,10210,0
20250314,192800,489700370,10210,10210,10210,10210,0
20250314,192700,489700370,10210,10210,10210,10210,0
20250314,192600,489700370,10210,10210,10210,10210,0
20250314,192500,489700370,10210,10210,10210,10210,0
20250314,192400,489700370,10210,10210,10210,10210,0
20250314,192300,489700370,10210,10210,10210,10210,0
20250314,192200,489700370,10210,10210,10210,10210,0
20250314,192100,489700370,10210,10210,10210,10210,494
20250314,192000,489700370,10210,10210,10210,10210,0
20250314,191900,489700370,10210,10210,10210,10210,0
20250314,191800,489700370,10210,10210,10210,10210,0
20250314,191700,489700370,10210,10210,10210,10210,0
20250314,191600,489700370,10210,10210,10210,10210,0
20250314,191500,489700370,10210,10210,10210,10210,0
20250314,191400,489700370,10210,10210,10210,10210,0
20250314,191300,489700370,10210,10210,10210,10210,0
20250314,191200,489700370,10210,10210,10210,10210,0
20250314,191100,489700370,10210,10210,10210,10210,0
20250314,191000,489700370,10210,10210,10210,10210,0
20250314,190900,489700370,10210,10210,10210,10210,0
20250314,190800,489700370,10210,10210,10210,10210,0
20250314,190700,489700370,10210,10210,10210,10210,0
20250314,190600,489700370,10210,10210,10210,10210,0
20250314,190500,489700370,10210,10210,10210,10210,0
20250314,190400,489700370,10210,10210,10210,10210,0
20250314,190300,489700370,10210,10210,10210,10210,0
20250314,190200,489700370,10210,10210,10210,10210,0
20250314,190100,489700370,10210,10210,10210,10210,0
20250314,190000,489700370,10210,10210,10210,10210,0
20250314,185900,489700370,10210,10210,10210,10210,0
20250314,185800,489700370,10210,10210,10210,10210,0
20250314,185700,489700370,10210,10210,10210,10210,0
20250314,185600,489700370,10210,10210,10210,10210,0
20250314,185500,489700370,10210,10210,10210,10210,0
20250314,185400,489700370,10210,10210,10210,10210,0
20250314,185300,489700370,10210,10210,10210,10210,0
20250314,185200,489700370,10210,10210,10210,10210,0
20250314,185100,489700370,10210,10210,10210,10210,494
20250314,185000,489700370,10210,10210,10210,10210,0
20250314,184900,489700370,10210,10210,10210,10210,0
20250314,184800,489700370,10210,10210,10210,10210,0
20250314,184700,489700370,10210,10210,10210,10210,0
20250314,184600,489700370,10210,10210,10210,10210,0
20250314,184500,489700370,10210,10210,10210,10210,0
20250314,184400,489700370,10210,10210,10210,10210,0
20250314,184300,489700370,10210,10210,10210,10210,0
20250314,184200,489700370,10210,10210,10210,10210,0
20250314,184100,489700370,10210,10210,10210,10210,0
20250314,184000,489700370,10210,10210,10210,10210,0
20250314,183900,489700370,10210,10210,10210,10210,0
20250314,183800,489700370,10210,10210,10210,10210,0
20250314,183700,489700370,10210,10210,10210,10210,0
20250314,183600,489700370,10210,10210,10210,10210,0
20250314,183500,489700370,10210,10210,10210,10210,0
20250314,183400,489700370,10210,10210,10210,10210,0
20250314,183300,489700370,10210,10210,10210,10210,0
20250314,183200,489700370,10210,10210,10210,10210,0
20250314,183100,489700370,10210,10210,10210,10210,0
20250314,183000,489700370,10210,10210,10210,10210,0
20250314,182900,489700370,10210,10210,10210,10210,0
20250314,182800,489700370,10210,10210,10210,10210,0
20250314,182700,489700370,10210,10210,10210,10210,0
20250314,182600,489700370,10210,10210,10210,10210,0
20250314,182500,489700370,10210,10210,10210,10210,0
20250314,182400,489700370,10210,10210,10210,10210,0
20250314,182300,489700370,10210,10210,10210,10210,0
20250314,182200,489700370,10210,10210,10210,10210,0
20250314,182100,489700370,10210,10210,10210,10210,494
20250314,182000,489700370,10210,10210,10210,10210,0
20250314,181900,489700370,10210,10210,10210,10210,0
20250314,181800,489700370,10210,10210,10210,10210,0
20250314,181700,489700370,10210,10210,10210,10210,0
20250314,181600,489700370,10210,10210,10210,10210,0
20250314,181500,489700370,10210,10210,10210,10210,0
20250314,181400,489700370,10210,10210,10210,10210,0
20250314,181300,489700370,10210,10210,10210,10210,0
20250314,181200,489700370,10210,10210,10210,10210,0
20250314,181100,489700370,10210,10210,10210,10210,0
20250314,181000,489700370,10210,10210,10210,10210,0
20250314,180900,489700370,10210,10210,10210,10210,0
20250314,180800,489700370,10210,10210,10210,10210,0
20250314,180700,489700370,10210,10210,10210,10210,0
20250314,180600,489700370,10210,10210,10210,10210,0
20250314,180500,489700370,10210,10210,10210,10210,0
20250314,180400,489700370,10210,10210,10210,10210,0
20250314,180300,489700370,10210,10210,10210,10210,0
20250314,180200,489700370,10210,10210,10210,10210,0
20250314,180100,489700370,10210,10210,10210,10210,0
20250314,180000,489700370,10210,10210,10210,10210,0
20250314,175900,489700370,10210,10210,10210,10210,0
20250314,175800,489700370,10210,10210,10210,10210,0
20250314,175700,489700370,10210,10210,10210,10210,0
20250314,175600,489700370,10210,10210,10210,10210,0
20250314,175500,489700370,10210,10210,10210,10210,0
20250314,175400,489700370,10210,10210,10210,10210,0
20250314,175300,489700370,10210,10210,10210,10210,0
20250314,175200,489700370,10210,10210,10210,10210,0
20250314,175100,489700370,10210,10210,10210,10210,494
20250314,175000,489700370,10210,10210,10210,10210,0
20250314,174900,489700370,10210,10210,10210,10210,0
20250314,174800,489700370,10210,10210,10210,10210,0
20250314,174700,489700370,10210,10210,10210,10210,0
20250314,174600,489700370,10210,10210,10210,10210,0
20250314,174500,489700370,10210,10210,10210,10210,0
20250314,174400,489700370,10210,10210,10210,10210,0
20250314,174300,489700370,10210,10210,10210,10210,0
20250314,174200,489700370,10210,10210,10210,10210,0
20250314,174100,489700370,10210,10210,10210,10210,0
20250314,174000,489700370,10210,10210,10210,10210,0
20250314,173900,489700370,10210,10210,10210,10210,0
20250314,173800,489700370,10210,10210,10210,10210,0
20250314,173700,489700370,10210,10210,10210,10210,0
20250314,173600,489700370,10210,10210,10210,10210,0
20250314,173500,489700370,10210,10210,10210,10210,0
20250314,173400,489700370,10210,10210,10210,10210,0
20250314,173300,489700370,10210,10210,10210,10210,0
20250314,173200,489700370,10210,10210,10210,10210,0
20250314,173100,489700370,10210,10210,10210,10210,0
20250314,173000,489700370,10210,10210,10210,10210,0
20250314,172900,489700370,10210,10210,10210,10210,0
20250314,172800,489700370,10210,10210,10210,10210,0
20250314,172700,489700370,10210,10210,10210,10210,0
20250314,172600,489700370,10210,10210,10210,10210,0
20250314,172500,489700370,10210,10210,10210,10210,0
20250314,172400,489700370,10210,10210,10210,10210,0
20250314,172300,489700370,10210,10210,10210,10210,0
20250314,172200,489700370,10210,10210,10210,10210,0
20250314,172100,489700370,10210,10210,10210,10210,494
20250314,172000,489700370,10210,10210,10210,10210,0
20250314,171900,489700370,10210,10210,10210,10210,0
20250314,171800,489700370,10210,10210,10210,10210,0
20250314,171700,489700370,10210,10210,10210,10210,0
20250314,171600,489700370,10210,10210,10210,10210,0
20250314,171500,489700370,10210,10210,10210,10210,0
20250314,171400,489700370,10210,10210,10210,10210,0
20250314,171300,489700370,10210,10210,10210,10210,0
20250314,171200,489700370,10210,10210,10210,10210,0
20250314,171100,489700370,10210,10210,10210,10210,0
20250314,171000,489700370,10210,10210,10210,10210,0
20250314,170900,489700370,10210,10210,10210,10210,0
20250314,170800,489700370,10210,10210,10210,10210,0
20250314,170700,489700370,10210,10210,10210,10210,0
20250314,170600,489700370,10210,10210,10210,10210,0
20250314,170500,489700370,10210,10210,10210,10210,0
20250314,170400,489700370,10210,10210,10210,10210,0
20250314,170300,489700370,10210,10210,10210,10210,0
20250314,170200,489700370,10210,10210,10210,10210,0
20250314,170100,489700370,10210,10210,10210,10210,0
20250314,170000,489700370,10210,10210,10210,10210,0
20250314,165900,489700370,10210,10210,10210,10210,0
20250314,165800,489700370,10210,10210,10210,10210,0
20250314,165700,489700370,10210,10210,10210,10210,0
20250314,165600,489700370,10210,10210,10210,10210,0
20250314,165500,489700370,10210,10210,10210,10210,0
20250314,165400,489700370,10210,10210,10210,10210,0
20250314,165300,489700370,10210,10210,10210,10210,0
20250314,165200,489700370,10210,10210,10210,10210,0
20250314,165100,489700370,10210,10210,10210,10210,494
20250314,165000,489700370,10210,10210,10210,10210,0
20250314,164900,489700370,10210,10210,10210,10210,0
20250314,164800,489700370,10210,10210,10210,10210,0
20250314,164700,489700370,10210,10210,10210,10210,0
20250314,164600,489700370,10210,10210,10210,10210,0
20250314,164500,489700370,10210,10210,10210,10210,0
20250314,164400,489700370,10210,10210,10210,10210,0
20250314,164300,489700370,10210,10210,10210,10210,0
20250314,164200,489700370,10210,10210,10210,10210,0
20250314,164100,489700370,10210,10210,10210,10210,0
20250314,164000,489700370,10210,10210,10210,10210,0
20250314,163900,489700370,10210,10210,10210,10210,0
20250314,163800,489700370,10210,10210,10210,10210,0
20250314,163700,489700370,10210,10210,10210,10210,0
20250314,163600,489700370,10210,10210,10210,10210,0
20250314,163500,489700370,10210,10210,10210,10210,0
20250314,163400,489700370,10210,10210,10210,10210,0
20250314,163300,489700370,10210,10210,10210,10210,0
20250314,163200,489700370,10210,10210,10210,10210,0
20250314,163100,489700370,10210,10210,10210,10210,0
20250314,163000,489700370,10210,10210,10210,10210,0
20250314,162900,489700370,10210,10210,10210,10210,0
20250314,162800,489700370,10210,10210,10210,10210,0
20250314,162700,489700370,10210,10210,10210,10210,0
20250314,162600,489700370,10210,10210,10210,10210,0
20250314,162500,489700370,10210,10210,10210,10210,0
20250314,162400,489700370,10210,10210,10210,10210,0
20250314,162300,489700370,10210,10210,10210,10210,0
20250314,162200,489700370,10210,10210,10210,10210,0
20250314,162100,489700370,10210,10210,10210,10210,494
20250314,162000,489700370,10210,10210,10210,10210,0
20250314,161900,489700370,10210,10210,10210,10210,0
20250314,161800,489700370,10210,10210,10210,10210,0
20250314,161700,489700370,10210,10210,10210,10210,0
20250314,161600,489700370,10210,10210,10210,10210,0
20250314,161500,489700370,10210,10210,10210,10210,0
20250314,161400,489700370,10210,10210,10210,10210,0
20250314,161300,489700370,10210,10210,10210,10210,0
20250314,161200,489700370,10210,10210,10210,10210,0
20250314,161100,489700370,10210,10210,10210,10210,0
20250314,161000,489700370,10210,10210,10210,10210,0
20250314,160900,489700370,10210,10210,10210,10210,0
20250314,160800,489700370,10210,10210,10210,10210,0
20250314,160700,489700370,10210,10210,10210,10210,0
20250314,160600,489700370,10210,10210,10210,10210,0
20250314,160500,489700370,10210,10210,10210,10210,0
20250314,160400,489700370,10210,10210,10210,10210,0
20250314,160300,489700370,10210,10210,10210,10210,0
20250314,160200,489700370,10210,10210,10210,10210,0
20250314,160100,489700370,10210,10210,10210,10210,0
20250314,160000,489700370,10210,10210,10210,10210,0
20250314,155900,489700370,10210,10210,10210,10210,0
20250314,155800,489700370,10210,10210,10210,10210,0
20250314,155700,489700370,10210,10210,10210,10210,0
20250314,155600,489700370,10210,10210,10210,10210,0
20250314,155500,489700370,10210,10210,10210,10210,0
20250314,155400,489700370,10210,10210,10210,10210,0
20250314,155300,489700370,10210,10210,10210,10210,0
20250314,155200,489700370,10210,10210,10210,10210,0
20250314,155100,489700370,10210,10210,10210,10210,494
20250314,155000,489700370,10210,10210,10210,10210,0
20250314,154900,489700370,10210,10210,10210,10210,0
20250314,154800,489700370,10210,10210,10210,10210,0
20250314,154700,489700370,10210,10210,10210,10210,0
20250314,154600,489700370,10210,10210,10210,10210,0
20250314,154500,489700370,10210,10210,10210,10210,0
20250314,154400,489700370,10210,10210,10210,10210,0
20250314,154300,489700370,10210,10210,10210,10210,0
20250314,154200,489700370,10210,10210,10210,10210,0
20250314,154100,489700370,10210,10210,10210,10210,0
20250314,154000,489700370,10210,10210,10210,10210,0
20250314,153900,489700370,10210,10210,10210,10210,0
20250314,153800,489700370,10210,10210,10210,10210,0
20250314,153700,489700370,10210,10210,10210,10210,0
20250314,153600,489700370,10210,10210,10210,10210,0
20250314,153500,489700370,10210,10210,10210,10210,0
20250314,153400,489700370,10210,10210,10210,10210,0
20250314,153300,489700370,10210,10210,10210,10210,0
20250314,153200,489700370,10210,10210,10210,10210,0
20250314,153100,489700370,10210,10210,10210,10210,0
20250314,153000,489700370,10210,10210,10210,10210,494
20250314,152900,484656630,10210,10210,10210,10210,0
20250314,152800,484656630,10210,10210,10210,10210,0
20250314,152700,484656630,10210,10210,10210,10210,0
20250314,152600,484656630,10210,10210,10210,10210,0
20250314,152500,484656630,10210,10210,10210,10210,0
20250314,152400,484656630,10210,10210,10210,10210,0
20250314,152300,484656630,10210,10210,10210,10210,0
20250314,152200,484656630,10210,10210,10210,10210,0
20250314,152100,484656630,10210,10210,10210,10210,0
20250314,152000,484656630,10210,10210,10210,10210,0
20250314,151900,484656630,10210,10210,10210,10210,6
20250314,151800,484595370,10260,10260,10260,10260,0
20250314,151700,484595370,10260,10260,10260,10260,1
20250314,151600,484585110,10210,10210,10210,10210,0
20250314,151500,484585110,10210,10210,10210,10210,1
20250314,151400,484574900,10210,10210,10210,10210,62
20250314,151300,483941880,10210,10220,10220,10210,62
20250314,151200,483308360,10220,10250,10250,10210,551
20250314,151100,477669960,10260,10260,10260,10260,18
20250314,151000,477485280,10270,10270,10270,10270,0
20250314,150900,477485280,10270,10270,10270,10270,5
20250314,150800,477433930,10280,10280,10280,10280,0
20250314,150700,477433930,10280,10280,10280,10280,0
20250314,150600,477433930,10280,10280,10280,10280,5
20250314,150500,477382530,10280,10280,10280,10280,0
20250314,150400,477382530,10280,10280,10280,10280,0
20250314,150300,477382530,10280,10280,10280,10280,0
20250314,150200,477382530,10280,10270,10280,10270,300
20250314,150100,474298830,10260,10260,10260,10260,1
20250314,150000,474288570,10250,10250,10250,10250,15
20250314,145900,474134820,10260,10250,10260,10250,62
20250314,145800,473499300,10250,10250,10250,10250,0
20250314,145700,473499300,10250,10250,10250,10250,8
20250314,145600,473417300,10250,10250,10250,10250,0
20250314,145500,473417300,10250,10240,10250,10240,57
20250314,145400,472833130,10250,10250,10250,10250,1
20250314,145300,472822880,10220,10220,10220,10220,0
20250314,145200,472822880,10220,10220,10220,10220,100
20250314,145100,471800880,10250,10250,10250,10250,0
20250314,145000,471800880,10250,10250,10250,10250,8
20250314,144900,471718880,10220,10250,10250,10220,196
20250314,144800,469715520,10220,10220,10220,10220,0
20250314,144700,469715520,10220,10220,10220,10220,110
20250314,144600,468591320,10220,10220,10220,10220,20
20250314,144500,468386920,10220,10220,10220,10220,0
20250314,144400,468386920,10220,10230,10250,10220,598
20250314,144300,462274320,10230,10230,10230,10230,0
20250314,144200,462274320,10230,10230,10230,10230,152
20250314,144100,460719360,10240,10250,10260,10230,234
20250314,144000,458321050,10260,10260,10260,10260,0
20250314,143900,458321050,10260,10270,10270,10260,658
20250314,143800,451567030,10270,10270,10270,10270,50
20250314,143700,451053530,10270,10270,10270,10270,50
20250314,143600,450540030,10270,10270,10270,10270,0
20250314,143500,450540030,10270,10280,10280,10270,16
20250314,143400,450375630,10280,10280,10280,10280,0
20250314,143300,450375630,10280,10280,10280,10280,8
20250314,143200,450293390,10260,10260,10260,10260,110
20250314,143100,449164790,10290,10290,10290,10290,0
20250314,143000,449164790,10290,10290,10290,10290,0
20250314,142900,449164790,10290,10290,10290,10290,104
20250314,142800,448094630,10290,10290,10290,10290,16
20250314,142700,447929990,10260,10260,10260,10260,3
20250314,142600,447899210,10260,10290,10290,10260,852
20250314,142500,439151950,10290,10290,10290,10290,20
20250314,142400,438946150,10290,10290,10290,10290,0
20250314,142300,438946150,10290,10290,10290,10290,205
20250314,142200,436836700,10290,10280,10290,10280,834
20250314,142100,428259710,10280,10280,10280,10280,19
20250314,142000,428064390,10280,10290,10290,10280,9
20250314,141900,427971860,10280,10280,10280,10280,0
20250314,141800,427971860,10280,10280,10280,10280,8
20250314,141700,427889620,10280,10280,10280,10280,0
20250314,141600,427889620,10280,10280,10280,10280,10
20250314,141500,427786820,10270,10270,10270,10260,16
20250314,141400,427622530,10270,10270,10270,10270,0
20250314,141300,427622530,10270,10260,10270,10260,90
20250314,141200,426698820,10270,10280,10280,10270,24
20250314,141100,426452290,10290,10290,10290,10290,0
20250314,141000,426452290,10290,10290,10290,10290,1
20250314,140900,426442000,10280,10290,10290,10280,22
20250314,140800,426215720,10290,10280,10290,10280,8
20250314,140700,426133470,10280,10280,10290,10280,10
20250314,140600,426030660,10260,10260,10260,10260,2
20250314,140500,426010140,10260,10260,10260,10260,56
20250314,140400,425435580,10270,10270,10270,10270,500
20250314,140300,420300580,10290,10290,10290,10290,0
20250314,140200,420300580,10290,10290,10290,10280,10
20250314,140100,420197760,10280,10280,10280,10280,0
20250314,140000,420197760,10280,10280,10280,10280,29
20250314,135900,419899640,10280,10280,10280,10280,0
20250314,135800,419899640,10280,10280,10280,10280,5
20250314,135700,419848240,10280,10280,10280,10280,8
20250314,135600,419766000,10290,10290,10290,10290,10
20250314,135500,419663100,10290,10280,10290,10280,18
20250314,135400,419477950,10280,10280,10280,10280,1
20250314,135300,419467670,10290,10290,10290,10290,0
20250314,135200,419467670,10290,10290,10290,10280,66
20250314,135100,418788610,10290,10290,10300,10290,50
20250314,135000,418274010,10300,10290,10300,10290,15
20250314,134900,418119640,10290,10300,10300,10290,9
20250314,134800,418027020,10290,10290,10290,10290,5
20250314,134700,417975570,10300,10290,10300,10290,9
20250314,134600,417882950,10300,10300,10300,10300,0
20250314,134500,417882950,10300,10300,10300,10300,0
20250314,134400,417882950,10300,10300,10300,10300,8
20250314,134300,417800550,10310,10310,10310,10310,10
20250314,134200,417697450,10300,10300,10300,10300,63
20250314,134100,417048550,10300,10300,10300,10300,916
20250314,134000,407613750,10300,10300,10300,10300,1
20250314,133900,407603450,10290,10270,10300,10270,788
20250314,133800,399488760,10280,10280,10280,10280,1
20250314,133700,399478480,10260,10260,10260,10260,10
20250314,133600,399375880,10290,10290,10290,10290,1
20250314,133500,399365590,10260,10260,10260,10260,12
20250314,133400,399242470,10250,10250,10250,10250,0
20250314,133300,399242470,10250,10250,10250,10250,0
20250314,133200,399242470,10250,10300,10300,10250,139
20250314,133100,397810920,10290,10270,10290,10270,334
20250314,133000,394375480,10270,10270,10270,10270,17
20250314,132900,394200890,10260,10260,10260,10260,0
20250314,132800,394200890,10260,10260,10260,10260,0
20250314,132700,394200890,10260,10260,10260,10260,0
20250314,132600,394200890,10260,10210,10260,10210,17
20250314,132500,394026870,10260,10260,10260,10260,0
20250314,132400,394026870,10260,10260,10260,10260,8
20250314,132300,393944790,10270,10270,10270,10270,0
20250314,132200,393944790,10270,10270,10270,10270,0
20250314,132100,393944790,10270,10270,10270,10270,0
20250314,132000,393944790,10270,10260,10270,10260,105
20250314,131900,392867470,10260,10250,10260,10250,268
20250314,131800,390120290,10250,10210,10250,10200,89
20250314,131700,389211000,10250,10250,10250,10250,0
20250314,131600,389211000,10250,10250,10250,10250,0
20250314,131500,389211000,10250,10250,10250,10250,6
20250314,131400,389149500,10260,10260,10260,10260,28
20250314,131300,388862220,10260,10260,10260,10260,8
20250314,131200,388780140,10200,10200,10200,10200,0
20250314,131100,388780140,10200,10240,10240,10200,141
20250314,131000,387339780,10250,10250,10250,10250,0
20250314,130900,387339780,10250,10250,10250,10250,0
20250314,130800,387339780,10250,10250,10260,10240,517
20250314,130700,382043010,10260,10260,10260,10260,2
20250314,130600,382022490,10260,10260,10260,10260,0
20250314,130500,382022490,10260,10260,10260,10260,5
20250314,130400,381971190,10270,10270,10270,10270,0
20250314,130300,381971190,10270,10270,10270,10270,4
20250314,130200,381930110,10270,10260,10280,10260,1002
20250314,130100,371649560,10270,10270,10270,10270,0
20250314,130000,371649560,10270,10260,10270,10260,9
20250314,125900,371557140,10270,10270,10270,10270,0
20250314,125800,371557140,10270,10270,10270,10270,0
20250314,125700,371557140,10270,10280,10280,10270,9
20250314,125600,371464700,10280,10280,10280,10280,141
20250314,125500,370015220,10270,10270,10270,10270,8
20250314,125400,369933060,10280,10280,10280,10280,0
20250314,125300,369933060,10280,10280,10280,10280,170
20250314,125200,368185460,10280,10280,10280,10280,8
20250314,125100,368103220,10280,10280,10280,10280,0
20250314,125000,368103220,10280,10280,10280,10280,0
20250314,124900,368103220,10280,10280,10280,10280,8
20250314,124800,368020980,10290,10290,10290,10290,14
20250314,124700,367876920,10280,10280,10280,10280,14
20250314,124600,367733000,10280,10280,10280,10280,0
20250314,124500,367733000,10280,10280,10280,10280,43
20250314,124400,367290960,10280,10280,10280,10280,57
20250314,124300,366705000,10270,10270,10270,10270,9
20250314,124200,366612570,10260,10270,10270,10260,51
20250314,124100,366089300,10280,10280,10280,10280,0
20250314,124000,366089300,10280,10270,10280,10270,9
20250314,123900,365996860,10280,10280,10280,10280,0
20250314,123800,365996860,10280,10270,10280,10270,408
20250314,123700,361806620,10270,10270,10270,10270,56
20250314,123600,361231500,10270,10270,10270,10270,0
20250314,123500,361231500,10270,10270,10270,10270,0
20250314,123400,361231500,10270,10280,10290,10270,48
20250314,123300,360737870,10290,10290,10290,10290,0
20250314,123200,360737870,10290,10280,10290,10280,35
20250314,123100,360377960,10280,10290,10290,10280,3
20250314,123000,360347110,10300,10300,10300,10300,0
20250314,122900,360347110,10300,10300,10300,10300,0
20250314,122800,360347110,10300,10300,10300,10300,0
20250314,122700,360347110,10300,10290,10300,10290,27
20250314,122600,360069270,10290,10300,10300,10290,1791
20250314,122500,341629550,10320,10320,10320,10320,514
20250314,122400,336325070,10320,10320,10320,10320,102
20250314,122300,335272430,10320,10310,10320,10310,960
20250314,122200,325374190,10300,10300,10300,10300,150
20250314,122100,323829190,10310,10300,10310,10300,10
20250314,122000,323726170,10310,10310,10310,10310,0
20250314,121900,323726170,10310,10280,10310,10280,500
20250314,121800,318579520,10270,10270,10270,10270,8
20250314,121700,318497360,10280,10280,10280,10280,0
20250314,121600,318497360,10280,10280,10280,10280,8
20250314,121500,318415120,10270,10270,10270,10270,3
20250314,121400,318384310,10270,10280,10280,10270,118
20250314,121300,317172240,10270,10270,10270,10270,0
20250314,121200,317172240,10270,10270,10270,10270,75
20250314,121100,316401990,10280,10280,10280,10280,69
20250314,121000,315692670,10280,10280,10280,10280,13
20250314,120900,315559030,10280,10280,10280,10280,0
20250314,120800,315559030,10280,10280,10280,10280,18
20250314,120700,315373990,10290,10290,10290,10290,0
20250314,120600,315373990,10290,10290,10290,10290,114
20250314,120500,314200930,10290,10290,10290,10290,108
20250314,120400,313089610,10290,10290,10290,10290,0
20250314,120300,313089610,10290,10290,10290,10290,8
20250314,120200,313007290,10290,10290,10290,10290,8
20250314,120100,312924970,10270,10270,10270,10270,78
20250314,120000,312123910,10270,10270,10270,10270,0
20250314,115900,312123910,10270,10270,10270,10270,10
20250314,115800,312021210,10300,10300,10310,10300,222
20250314,115700,309733240,10310,10310,10310,10310,10
20250314,115600,309630140,10310,10290,10310,10290,138
20250314,115500,308208460,10300,10300,10300,10300,29
20250314,115400,307909760,10310,10310,10310,10310,21
20250314,115300,307693250,10300,10310,10310,10270,1015
20250314,115200,297262520,10270,10270,10300,10270,1682
20250314,115100,279967240,10290,10270,10290,10270,971
20250314,115000,269986270,10260,10260,10260,10260,13
20250314,114900,269852890,10270,10270,10270,10270,1
20250314,114800,269842620,10260,10250,10260,10250,221
20250314,114700,267577360,10260,10260,10260,10260,187
20250314,114600,265658740,10260,10260,10260,10260,55
20250314,114500,265094440,10250,10250,10250,10250,2077
20250314,114400,243805190,10240,10240,10240,10240,108
20250314,114300,242699270,10230,10230,10230,10230,0
20250314,114200,242699270,10230,10230,10230,10230,9
20250314,114100,242607200,10230,10230,10230,10230,1
20250314,114000,242596970,10250,10250,10250,10250,0
20250314,113900,242596970,10250,10250,10250,10250,1
20250314,113800,242586720,10250,10250,10250,10250,15
20250314,113700,242432970,10240,10240,10240,10230,118
20250314,113600,241225730,10240,10230,10240,10230,69
20250314,113500,240519270,10220,10220,10220,10220,0
20250314,113400,240519270,10220,10210,10220,10200,86
20250314,113300,239641290,10230,10230,10230,10230,0
20250314,113200,239641290,10230,10230,10230,10230,0
20250314,113100,239641290,10230,10230,10230,10230,0
20250314,113000,239641290,10230,10230,10230,10230,0
20250314,112900,239641290,10230,10230,10230,10230,0
20250314,112800,239641290,10230,10230,10230,10230,222
20250314,112700,237370230,10250,10220,10250,10220,2753
20250314,112600,209234150,10210,10210,10210,10210,8
20250314,112500,209152470,10210,10210,10210,10210,0
20250314,112400,209152470,10210,10210,10210,10210,8
20250314,112300,209070790,10210,10210,10210,10210,0
20250314,112200,209070790,10210,10210,10220,10210,68
20250314,112100,208375900,10210,10210,10210,10210,4
20250314,112000,208335060,10210,10210,10210,10210,0
20250314,111900,208335060,10210,10210,10210,10210,1
20250314,111800,208324850,10210,10210,10210,10210,8
20250314,111700,208243170,10200,10200,10200,10200,13
20250314,111600,208110570,10180,10160,10180,10160,13
20250314,111500,207978390,10220,10160,10220,10160,428
20250314,111400,203607010,10150,10150,10150,10150,0
20250314,111300,203607010,10150,10150,10150,10150,8
20250314,111200,203525810,10150,10150,10150,10150,0
20250314,111100,203525810,10150,10150,10150,10150,10
20250314,111000,203424310,10150,10200,10210,10150,138
20250314,110900,202017690,10200,10200,10200,10200,100
20250314,110800,200997690,10150,10150,10150,10150,18
20250314,110700,200814990,10170,10170,10170,10170,10
20250314,110600,200713290,10150,10150,10150,10150,0
20250314,110500,200713290,10150,10150,10150,10150,8
20250314,110400,200632090,10170,10170,10170,10170,100
20250314,110300,199615090,10150,10150,10150,10150,8
20250314,110200,199533890,10150,10150,10150,10150,302
20250314,110100,196468590,10150,10200,10200,10150,1924
20250314,110000,176899950,10200,10200,10200,10200,8
20250314,105900,176818350,10190,10190,10190,10190,0
20250314,105800,176818350,10190,10190,10190,10190,8
20250314,105700,176736830,10220,10190,10220,10190,86
20250314,105600,175860460,10180,10180,10180,10180,0
20250314,105500,175860460,10180,10180,10180,10180,8
20250314,105400,175779020,10180,10210,10210,10180,103
20250314,105300,174729790,10210,10210,10210,10210,5
20250314,105200,174678740,10200,10200,10200,10200,8
20250314,105100,174597140,10200,10200,10200,10200,0
20250314,105000,174597140,10200,10200,10200,10200,21
20250314,104900,174382940,10190,10190,10190,10190,0
20250314,104800,174382940,10190,10220,10220,10190,182
20250314,104700,172523200,10220,10180,10220,10180,36
20250314,104600,172155600,10180,10180,10180,10180,0
20250314,104500,172155600,10180,10180,10180,10180,8
20250314,104400,172074160,10210,10210,10210,10210,100
20250314,104300,171053160,10210,10200,10210,10200,839
20250314,104200,162493860,10170,10170,10170,10170,8
20250314,104100,162412500,10170,10170,10170,10170,50
20250314,104000,161904000,10170,10180,10180,10170,167
20250314,103900,160205010,10180,10180,10180,10180,8
20250314,103800,160123570,10190,10190,10190,10190,1
20250314,103700,160113380,10190,10180,10190,10180,12
20250314,103600,159991210,10180,10180,10180,10180,0
20250314,103500,159991210,10180,10180,10180,10180,0
20250314,103400,159991210,10180,10180,10180,10180,8
20250314,103300,159909770,10190,10190,10190,10190,2
20250314,103200,159889390,10190,10190,10190,10190,1
20250314,103100,159879200,10190,10190,10190,10190,2
20250314,103000,159858820,10200,10200,10200,10200,0
20250314,102900,159858820,10200,10200,10200,10180,31
20250314,102800,159542780,10200,10200,10200,10200,0
20250314,102700,159542780,10200,10190,10200,10190,6
20250314,102600,159481630,10190,10190,10190,10190,3
20250314,102500,159451060,10200,10200,10200,10200,1
20250314,102400,159440860,10180,10180,10180,10180,9
20250314,102300,159349240,10200,10200,10200,10200,2
20250314,102200,159328840,10170,10190,10190,10170,340
20250314,102100,155870900,10170,10190,10190,10170,18
20250314,102000,155687630,10190,10170,10190,10170,102
20250314,101900,154650230,10170,10170,10170,10160,5
20250314,101800,154599390,10170,10170,10170,10170,5
20250314,101700,154548540,10180,10180,10180,10180,154
20250314,101600,152980820,10180,10190,10190,10180,13
20250314,101500,152848430,10190,10190,10190,10190,0
20250314,101400,152848430,10190,10190,10190,10190,76
20250314,101300,152073990,10180,10180,10180,10180,8
20250314,101200,151992550,10180,10180,10180,10180,103
20250314,101100,150944010,10170,10150,10170,10150,38
20250314,101000,150557710,10150,10150,10150,10150,61
20250314,100900,149938560,10170,10170,10170,10170,3
20250314,100800,149908050,10170,10170,10170,10170,200
20250314,100700,147874050,10180,10160,10200,10160,56
20250314,100600,147304870,10200,10200,10200,10200,1136
20250314,100500,135717670,10200,10210,10210,10200,18
20250314,100400,135533970,10210,10210,10210,10210,0
20250314,100300,135533970,10210,10200,10210,10200,18
20250314,100200,135350270,10210,10220,10220,10210,528
20250314,100100,129957240,10230,10250,10250,10230,1059
20250314,100000,119109750,10250,10250,10250,10250,327
20250314,095900,115758000,10260,10250,10260,10250,63
20250314,095800,115111720,10250,10260,10260,10250,6
20250314,095700,115050170,10260,10260,10260,10260,1
20250314,095600,115039910,10260,10260,10260,10260,150
20250314,095500,113500910,10260,10260,10260,10260,8
20250314,095400,113418830,10260,10260,10260,10260,13
20250314,095300,113285450,10260,10260,10260,10260,0
20250314,095200,113285450,10260,10260,10260,10260,140
20250314,095100,111849050,10260,10260,10260,10260,0
20250314,095000,111849050,10260,10300,10300,10260,13
20250314,094900,111715470,10290,10290,10290,10290,40
20250314,094800,111303870,10290,10260,10290,10260,32
20250314,094700,110974680,10260,10290,10290,10260,10
20250314,094600,110872050,10290,10290,10290,10290,108
20250314,094500,109760730,10290,10290,10290,10260,315
20250314,094400,106519620,10260,10260,10260,10260,10
20250314,094300,106417020,10260,10290,10290,10260,71
20250314,094200,105688530,10290,10270,10290,10270,508
20250314,094100,100463170,10260,10260,10260,10260,44
20250314,094000,100011730,10260,10260,10260,10260,309
20250314,093900,96841390,10260,10290,10290,10260,22
20250314,093800,96615280,10260,10270,10290,10260,1007
20250314,093700,86265820,10260,10260,10260,10260,138
20250314,093600,84849940,10290,10290,10290,10290,65
20250314,093500,84181090,10290,10260,10290,10260,538
20250314,093400,78653030,10260,10250,10260,10250,250
20250314,093300,76089530,10250,10250,10250,10250,30
20250314,093200,75782030,10280,10260,10280,10260,1063
20250314,093100,64865160,10270,10220,10270,10220,918
20250314,093000,55473250,10210,10190,10210,10190,301
20250314,092900,52402420,10140,10150,10150,10140,2
20250314,092800,52382130,10180,10200,10200,10180,122
20250314,092700,51140130,10200,10200,10200,10200,9
20250314,092600,51048330,10200,10200,10200,10200,5
20250314,092500,50997330,10210,10200,10210,10200,86
20250314,092400,50120000,10170,10190,10190,10170,75
20250314,092300,49355830,10190,10170,10190,10170,1338
20250314,092200,35732800,10170,10170,10170,10170,162
20250314,092100,34085260,10170,10170,10170,10170,0
20250314,092000,34085260,10170,10170,10170,10170,15
20250314,091900,33932710,10170,10160,10170,10160,281
20250314,091800,31077410,10150,10140,10150,10140,499
20250314,091700,26013380,10140,10130,10140,10130,181
20250314,091600,24178540,10130,10130,10130,10130,100
20250314,091500,23165540,10130,10130,10130,10130,0
20250314,091400,23165540,10130,10130,10130,10130,50
20250314,091300,22659040,10130,10130,10130,10130,41
20250314,091200,22243710,10130,10130,10130,10130,80
20250314,091100,21433310,10140,10140,10140,10140,0
20250314,091000,21433310,10140,10140,10140,10140,772
20250314,090900,13605230,10140,10140,10140,10140,16
20250314,090800,13442990,10180,10180,10180,10180,50
20250314,090700,12933990,10180,10140,10180,10140,377
20250314,090600,9102790,10130,10130,10130,10130,11
20250314,090500,8991360,10090,10100,10100,10090,120
20250314,090400,7780360,10070,10070,10070,10070,100
20250314,090300,6773360,10070,10090,10090,10070,45
20250314,090200,6319410,10090,10070,10090,10070,376
20250314,090100,2530500,10070,10070,10070,10070,33
20250314,090000,2198190,10070,9940,10070,9940,221
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 215100 489700370 10210 10210 10210 10210 494
3 20250314 215000 489700370 10210 10210 10210 10210 0
4 20250314 214900 489700370 10210 10210 10210 10210 0
5 20250314 214800 489700370 10210 10210 10210 10210 0
6 20250314 214700 489700370 10210 10210 10210 10210 0
7 20250314 214600 489700370 10210 10210 10210 10210 0
8 20250314 214500 489700370 10210 10210 10210 10210 0
9 20250314 214400 489700370 10210 10210 10210 10210 0
10 20250314 214300 489700370 10210 10210 10210 10210 0
11 20250314 214200 489700370 10210 10210 10210 10210 0
12 20250314 214100 489700370 10210 10210 10210 10210 0
13 20250314 214000 489700370 10210 10210 10210 10210 0
14 20250314 213900 489700370 10210 10210 10210 10210 0
15 20250314 213800 489700370 10210 10210 10210 10210 0
16 20250314 213700 489700370 10210 10210 10210 10210 0
17 20250314 213600 489700370 10210 10210 10210 10210 0
18 20250314 213500 489700370 10210 10210 10210 10210 0
19 20250314 213400 489700370 10210 10210 10210 10210 0
20 20250314 213300 489700370 10210 10210 10210 10210 0
21 20250314 213200 489700370 10210 10210 10210 10210 0
22 20250314 213100 489700370 10210 10210 10210 10210 0
23 20250314 213000 489700370 10210 10210 10210 10210 0
24 20250314 212900 489700370 10210 10210 10210 10210 0
25 20250314 212800 489700370 10210 10210 10210 10210 0
26 20250314 212700 489700370 10210 10210 10210 10210 0
27 20250314 212600 489700370 10210 10210 10210 10210 0
28 20250314 212500 489700370 10210 10210 10210 10210 0
29 20250314 212400 489700370 10210 10210 10210 10210 0
30 20250314 212300 489700370 10210 10210 10210 10210 0
31 20250314 212200 489700370 10210 10210 10210 10210 0
32 20250314 212100 489700370 10210 10210 10210 10210 494
33 20250314 212000 489700370 10210 10210 10210 10210 0
34 20250314 211900 489700370 10210 10210 10210 10210 0
35 20250314 211800 489700370 10210 10210 10210 10210 0
36 20250314 211700 489700370 10210 10210 10210 10210 0
37 20250314 211600 489700370 10210 10210 10210 10210 0
38 20250314 211500 489700370 10210 10210 10210 10210 0
39 20250314 211400 489700370 10210 10210 10210 10210 0
40 20250314 211300 489700370 10210 10210 10210 10210 0
41 20250314 211200 489700370 10210 10210 10210 10210 0
42 20250314 211100 489700370 10210 10210 10210 10210 0
43 20250314 211000 489700370 10210 10210 10210 10210 0
44 20250314 210900 489700370 10210 10210 10210 10210 0
45 20250314 210800 489700370 10210 10210 10210 10210 0
46 20250314 210700 489700370 10210 10210 10210 10210 0
47 20250314 210600 489700370 10210 10210 10210 10210 0
48 20250314 210500 489700370 10210 10210 10210 10210 0
49 20250314 210400 489700370 10210 10210 10210 10210 0
50 20250314 210300 489700370 10210 10210 10210 10210 0
51 20250314 210200 489700370 10210 10210 10210 10210 0
52 20250314 210100 489700370 10210 10210 10210 10210 0
53 20250314 210000 489700370 10210 10210 10210 10210 0
54 20250314 205900 489700370 10210 10210 10210 10210 0
55 20250314 205800 489700370 10210 10210 10210 10210 0
56 20250314 205700 489700370 10210 10210 10210 10210 0
57 20250314 205600 489700370 10210 10210 10210 10210 0
58 20250314 205500 489700370 10210 10210 10210 10210 0
59 20250314 205400 489700370 10210 10210 10210 10210 0
60 20250314 205300 489700370 10210 10210 10210 10210 0
61 20250314 205200 489700370 10210 10210 10210 10210 0
62 20250314 205100 489700370 10210 10210 10210 10210 494
63 20250314 205000 489700370 10210 10210 10210 10210 0
64 20250314 204900 489700370 10210 10210 10210 10210 0
65 20250314 204800 489700370 10210 10210 10210 10210 0
66 20250314 204700 489700370 10210 10210 10210 10210 0
67 20250314 204600 489700370 10210 10210 10210 10210 0
68 20250314 204500 489700370 10210 10210 10210 10210 0
69 20250314 204400 489700370 10210 10210 10210 10210 0
70 20250314 204300 489700370 10210 10210 10210 10210 0
71 20250314 204200 489700370 10210 10210 10210 10210 0
72 20250314 204100 489700370 10210 10210 10210 10210 0
73 20250314 204000 489700370 10210 10210 10210 10210 0
74 20250314 203900 489700370 10210 10210 10210 10210 0
75 20250314 203800 489700370 10210 10210 10210 10210 0
76 20250314 203700 489700370 10210 10210 10210 10210 0
77 20250314 203600 489700370 10210 10210 10210 10210 0
78 20250314 203500 489700370 10210 10210 10210 10210 0
79 20250314 203400 489700370 10210 10210 10210 10210 0
80 20250314 203300 489700370 10210 10210 10210 10210 0
81 20250314 203200 489700370 10210 10210 10210 10210 0
82 20250314 203100 489700370 10210 10210 10210 10210 0
83 20250314 203000 489700370 10210 10210 10210 10210 0
84 20250314 202900 489700370 10210 10210 10210 10210 0
85 20250314 202800 489700370 10210 10210 10210 10210 0
86 20250314 202700 489700370 10210 10210 10210 10210 0
87 20250314 202600 489700370 10210 10210 10210 10210 0
88 20250314 202500 489700370 10210 10210 10210 10210 0
89 20250314 202400 489700370 10210 10210 10210 10210 0
90 20250314 202300 489700370 10210 10210 10210 10210 0
91 20250314 202200 489700370 10210 10210 10210 10210 0
92 20250314 202100 489700370 10210 10210 10210 10210 494
93 20250314 202000 489700370 10210 10210 10210 10210 0
94 20250314 201900 489700370 10210 10210 10210 10210 0
95 20250314 201800 489700370 10210 10210 10210 10210 0
96 20250314 201700 489700370 10210 10210 10210 10210 0
97 20250314 201600 489700370 10210 10210 10210 10210 0
98 20250314 201500 489700370 10210 10210 10210 10210 0
99 20250314 201400 489700370 10210 10210 10210 10210 0
100 20250314 201300 489700370 10210 10210 10210 10210 0
101 20250314 201200 489700370 10210 10210 10210 10210 0
102 20250314 201100 489700370 10210 10210 10210 10210 0
103 20250314 201000 489700370 10210 10210 10210 10210 0
104 20250314 200900 489700370 10210 10210 10210 10210 0
105 20250314 200800 489700370 10210 10210 10210 10210 0
106 20250314 200700 489700370 10210 10210 10210 10210 0
107 20250314 200600 489700370 10210 10210 10210 10210 0
108 20250314 200500 489700370 10210 10210 10210 10210 0
109 20250314 200400 489700370 10210 10210 10210 10210 0
110 20250314 200300 489700370 10210 10210 10210 10210 0
111 20250314 200200 489700370 10210 10210 10210 10210 0
112 20250314 200100 489700370 10210 10210 10210 10210 0
113 20250314 200000 489700370 10210 10210 10210 10210 0
114 20250314 195900 489700370 10210 10210 10210 10210 0
115 20250314 195800 489700370 10210 10210 10210 10210 0
116 20250314 195700 489700370 10210 10210 10210 10210 0
117 20250314 195600 489700370 10210 10210 10210 10210 0
118 20250314 195500 489700370 10210 10210 10210 10210 0
119 20250314 195400 489700370 10210 10210 10210 10210 0
120 20250314 195300 489700370 10210 10210 10210 10210 0
121 20250314 195200 489700370 10210 10210 10210 10210 0
122 20250314 195100 489700370 10210 10210 10210 10210 494
123 20250314 195000 489700370 10210 10210 10210 10210 0
124 20250314 194900 489700370 10210 10210 10210 10210 0
125 20250314 194800 489700370 10210 10210 10210 10210 0
126 20250314 194700 489700370 10210 10210 10210 10210 0
127 20250314 194600 489700370 10210 10210 10210 10210 0
128 20250314 194500 489700370 10210 10210 10210 10210 0
129 20250314 194400 489700370 10210 10210 10210 10210 0
130 20250314 194300 489700370 10210 10210 10210 10210 0
131 20250314 194200 489700370 10210 10210 10210 10210 0
132 20250314 194100 489700370 10210 10210 10210 10210 0
133 20250314 194000 489700370 10210 10210 10210 10210 0
134 20250314 193900 489700370 10210 10210 10210 10210 0
135 20250314 193800 489700370 10210 10210 10210 10210 0
136 20250314 193700 489700370 10210 10210 10210 10210 0
137 20250314 193600 489700370 10210 10210 10210 10210 0
138 20250314 193500 489700370 10210 10210 10210 10210 0
139 20250314 193400 489700370 10210 10210 10210 10210 0
140 20250314 193300 489700370 10210 10210 10210 10210 0
141 20250314 193200 489700370 10210 10210 10210 10210 0
142 20250314 193100 489700370 10210 10210 10210 10210 0
143 20250314 193000 489700370 10210 10210 10210 10210 0
144 20250314 192900 489700370 10210 10210 10210 10210 0
145 20250314 192800 489700370 10210 10210 10210 10210 0
146 20250314 192700 489700370 10210 10210 10210 10210 0
147 20250314 192600 489700370 10210 10210 10210 10210 0
148 20250314 192500 489700370 10210 10210 10210 10210 0
149 20250314 192400 489700370 10210 10210 10210 10210 0
150 20250314 192300 489700370 10210 10210 10210 10210 0
151 20250314 192200 489700370 10210 10210 10210 10210 0
152 20250314 192100 489700370 10210 10210 10210 10210 494
153 20250314 192000 489700370 10210 10210 10210 10210 0
154 20250314 191900 489700370 10210 10210 10210 10210 0
155 20250314 191800 489700370 10210 10210 10210 10210 0
156 20250314 191700 489700370 10210 10210 10210 10210 0
157 20250314 191600 489700370 10210 10210 10210 10210 0
158 20250314 191500 489700370 10210 10210 10210 10210 0
159 20250314 191400 489700370 10210 10210 10210 10210 0
160 20250314 191300 489700370 10210 10210 10210 10210 0
161 20250314 191200 489700370 10210 10210 10210 10210 0
162 20250314 191100 489700370 10210 10210 10210 10210 0
163 20250314 191000 489700370 10210 10210 10210 10210 0
164 20250314 190900 489700370 10210 10210 10210 10210 0
165 20250314 190800 489700370 10210 10210 10210 10210 0
166 20250314 190700 489700370 10210 10210 10210 10210 0
167 20250314 190600 489700370 10210 10210 10210 10210 0
168 20250314 190500 489700370 10210 10210 10210 10210 0
169 20250314 190400 489700370 10210 10210 10210 10210 0
170 20250314 190300 489700370 10210 10210 10210 10210 0
171 20250314 190200 489700370 10210 10210 10210 10210 0
172 20250314 190100 489700370 10210 10210 10210 10210 0
173 20250314 190000 489700370 10210 10210 10210 10210 0
174 20250314 185900 489700370 10210 10210 10210 10210 0
175 20250314 185800 489700370 10210 10210 10210 10210 0
176 20250314 185700 489700370 10210 10210 10210 10210 0
177 20250314 185600 489700370 10210 10210 10210 10210 0
178 20250314 185500 489700370 10210 10210 10210 10210 0
179 20250314 185400 489700370 10210 10210 10210 10210 0
180 20250314 185300 489700370 10210 10210 10210 10210 0
181 20250314 185200 489700370 10210 10210 10210 10210 0
182 20250314 185100 489700370 10210 10210 10210 10210 494
183 20250314 185000 489700370 10210 10210 10210 10210 0
184 20250314 184900 489700370 10210 10210 10210 10210 0
185 20250314 184800 489700370 10210 10210 10210 10210 0
186 20250314 184700 489700370 10210 10210 10210 10210 0
187 20250314 184600 489700370 10210 10210 10210 10210 0
188 20250314 184500 489700370 10210 10210 10210 10210 0
189 20250314 184400 489700370 10210 10210 10210 10210 0
190 20250314 184300 489700370 10210 10210 10210 10210 0
191 20250314 184200 489700370 10210 10210 10210 10210 0
192 20250314 184100 489700370 10210 10210 10210 10210 0
193 20250314 184000 489700370 10210 10210 10210 10210 0
194 20250314 183900 489700370 10210 10210 10210 10210 0
195 20250314 183800 489700370 10210 10210 10210 10210 0
196 20250314 183700 489700370 10210 10210 10210 10210 0
197 20250314 183600 489700370 10210 10210 10210 10210 0
198 20250314 183500 489700370 10210 10210 10210 10210 0
199 20250314 183400 489700370 10210 10210 10210 10210 0
200 20250314 183300 489700370 10210 10210 10210 10210 0
201 20250314 183200 489700370 10210 10210 10210 10210 0
202 20250314 183100 489700370 10210 10210 10210 10210 0
203 20250314 183000 489700370 10210 10210 10210 10210 0
204 20250314 182900 489700370 10210 10210 10210 10210 0
205 20250314 182800 489700370 10210 10210 10210 10210 0
206 20250314 182700 489700370 10210 10210 10210 10210 0
207 20250314 182600 489700370 10210 10210 10210 10210 0
208 20250314 182500 489700370 10210 10210 10210 10210 0
209 20250314 182400 489700370 10210 10210 10210 10210 0
210 20250314 182300 489700370 10210 10210 10210 10210 0
211 20250314 182200 489700370 10210 10210 10210 10210 0
212 20250314 182100 489700370 10210 10210 10210 10210 494
213 20250314 182000 489700370 10210 10210 10210 10210 0
214 20250314 181900 489700370 10210 10210 10210 10210 0
215 20250314 181800 489700370 10210 10210 10210 10210 0
216 20250314 181700 489700370 10210 10210 10210 10210 0
217 20250314 181600 489700370 10210 10210 10210 10210 0
218 20250314 181500 489700370 10210 10210 10210 10210 0
219 20250314 181400 489700370 10210 10210 10210 10210 0
220 20250314 181300 489700370 10210 10210 10210 10210 0
221 20250314 181200 489700370 10210 10210 10210 10210 0
222 20250314 181100 489700370 10210 10210 10210 10210 0
223 20250314 181000 489700370 10210 10210 10210 10210 0
224 20250314 180900 489700370 10210 10210 10210 10210 0
225 20250314 180800 489700370 10210 10210 10210 10210 0
226 20250314 180700 489700370 10210 10210 10210 10210 0
227 20250314 180600 489700370 10210 10210 10210 10210 0
228 20250314 180500 489700370 10210 10210 10210 10210 0
229 20250314 180400 489700370 10210 10210 10210 10210 0
230 20250314 180300 489700370 10210 10210 10210 10210 0
231 20250314 180200 489700370 10210 10210 10210 10210 0
232 20250314 180100 489700370 10210 10210 10210 10210 0
233 20250314 180000 489700370 10210 10210 10210 10210 0
234 20250314 175900 489700370 10210 10210 10210 10210 0
235 20250314 175800 489700370 10210 10210 10210 10210 0
236 20250314 175700 489700370 10210 10210 10210 10210 0
237 20250314 175600 489700370 10210 10210 10210 10210 0
238 20250314 175500 489700370 10210 10210 10210 10210 0
239 20250314 175400 489700370 10210 10210 10210 10210 0
240 20250314 175300 489700370 10210 10210 10210 10210 0
241 20250314 175200 489700370 10210 10210 10210 10210 0
242 20250314 175100 489700370 10210 10210 10210 10210 494
243 20250314 175000 489700370 10210 10210 10210 10210 0
244 20250314 174900 489700370 10210 10210 10210 10210 0
245 20250314 174800 489700370 10210 10210 10210 10210 0
246 20250314 174700 489700370 10210 10210 10210 10210 0
247 20250314 174600 489700370 10210 10210 10210 10210 0
248 20250314 174500 489700370 10210 10210 10210 10210 0
249 20250314 174400 489700370 10210 10210 10210 10210 0
250 20250314 174300 489700370 10210 10210 10210 10210 0
251 20250314 174200 489700370 10210 10210 10210 10210 0
252 20250314 174100 489700370 10210 10210 10210 10210 0
253 20250314 174000 489700370 10210 10210 10210 10210 0
254 20250314 173900 489700370 10210 10210 10210 10210 0
255 20250314 173800 489700370 10210 10210 10210 10210 0
256 20250314 173700 489700370 10210 10210 10210 10210 0
257 20250314 173600 489700370 10210 10210 10210 10210 0
258 20250314 173500 489700370 10210 10210 10210 10210 0
259 20250314 173400 489700370 10210 10210 10210 10210 0
260 20250314 173300 489700370 10210 10210 10210 10210 0
261 20250314 173200 489700370 10210 10210 10210 10210 0
262 20250314 173100 489700370 10210 10210 10210 10210 0
263 20250314 173000 489700370 10210 10210 10210 10210 0
264 20250314 172900 489700370 10210 10210 10210 10210 0
265 20250314 172800 489700370 10210 10210 10210 10210 0
266 20250314 172700 489700370 10210 10210 10210 10210 0
267 20250314 172600 489700370 10210 10210 10210 10210 0
268 20250314 172500 489700370 10210 10210 10210 10210 0
269 20250314 172400 489700370 10210 10210 10210 10210 0
270 20250314 172300 489700370 10210 10210 10210 10210 0
271 20250314 172200 489700370 10210 10210 10210 10210 0
272 20250314 172100 489700370 10210 10210 10210 10210 494
273 20250314 172000 489700370 10210 10210 10210 10210 0
274 20250314 171900 489700370 10210 10210 10210 10210 0
275 20250314 171800 489700370 10210 10210 10210 10210 0
276 20250314 171700 489700370 10210 10210 10210 10210 0
277 20250314 171600 489700370 10210 10210 10210 10210 0
278 20250314 171500 489700370 10210 10210 10210 10210 0
279 20250314 171400 489700370 10210 10210 10210 10210 0
280 20250314 171300 489700370 10210 10210 10210 10210 0
281 20250314 171200 489700370 10210 10210 10210 10210 0
282 20250314 171100 489700370 10210 10210 10210 10210 0
283 20250314 171000 489700370 10210 10210 10210 10210 0
284 20250314 170900 489700370 10210 10210 10210 10210 0
285 20250314 170800 489700370 10210 10210 10210 10210 0
286 20250314 170700 489700370 10210 10210 10210 10210 0
287 20250314 170600 489700370 10210 10210 10210 10210 0
288 20250314 170500 489700370 10210 10210 10210 10210 0
289 20250314 170400 489700370 10210 10210 10210 10210 0
290 20250314 170300 489700370 10210 10210 10210 10210 0
291 20250314 170200 489700370 10210 10210 10210 10210 0
292 20250314 170100 489700370 10210 10210 10210 10210 0
293 20250314 170000 489700370 10210 10210 10210 10210 0
294 20250314 165900 489700370 10210 10210 10210 10210 0
295 20250314 165800 489700370 10210 10210 10210 10210 0
296 20250314 165700 489700370 10210 10210 10210 10210 0
297 20250314 165600 489700370 10210 10210 10210 10210 0
298 20250314 165500 489700370 10210 10210 10210 10210 0
299 20250314 165400 489700370 10210 10210 10210 10210 0
300 20250314 165300 489700370 10210 10210 10210 10210 0
301 20250314 165200 489700370 10210 10210 10210 10210 0
302 20250314 165100 489700370 10210 10210 10210 10210 494
303 20250314 165000 489700370 10210 10210 10210 10210 0
304 20250314 164900 489700370 10210 10210 10210 10210 0
305 20250314 164800 489700370 10210 10210 10210 10210 0
306 20250314 164700 489700370 10210 10210 10210 10210 0
307 20250314 164600 489700370 10210 10210 10210 10210 0
308 20250314 164500 489700370 10210 10210 10210 10210 0
309 20250314 164400 489700370 10210 10210 10210 10210 0
310 20250314 164300 489700370 10210 10210 10210 10210 0
311 20250314 164200 489700370 10210 10210 10210 10210 0
312 20250314 164100 489700370 10210 10210 10210 10210 0
313 20250314 164000 489700370 10210 10210 10210 10210 0
314 20250314 163900 489700370 10210 10210 10210 10210 0
315 20250314 163800 489700370 10210 10210 10210 10210 0
316 20250314 163700 489700370 10210 10210 10210 10210 0
317 20250314 163600 489700370 10210 10210 10210 10210 0
318 20250314 163500 489700370 10210 10210 10210 10210 0
319 20250314 163400 489700370 10210 10210 10210 10210 0
320 20250314 163300 489700370 10210 10210 10210 10210 0
321 20250314 163200 489700370 10210 10210 10210 10210 0
322 20250314 163100 489700370 10210 10210 10210 10210 0
323 20250314 163000 489700370 10210 10210 10210 10210 0
324 20250314 162900 489700370 10210 10210 10210 10210 0
325 20250314 162800 489700370 10210 10210 10210 10210 0
326 20250314 162700 489700370 10210 10210 10210 10210 0
327 20250314 162600 489700370 10210 10210 10210 10210 0
328 20250314 162500 489700370 10210 10210 10210 10210 0
329 20250314 162400 489700370 10210 10210 10210 10210 0
330 20250314 162300 489700370 10210 10210 10210 10210 0
331 20250314 162200 489700370 10210 10210 10210 10210 0
332 20250314 162100 489700370 10210 10210 10210 10210 494
333 20250314 162000 489700370 10210 10210 10210 10210 0
334 20250314 161900 489700370 10210 10210 10210 10210 0
335 20250314 161800 489700370 10210 10210 10210 10210 0
336 20250314 161700 489700370 10210 10210 10210 10210 0
337 20250314 161600 489700370 10210 10210 10210 10210 0
338 20250314 161500 489700370 10210 10210 10210 10210 0
339 20250314 161400 489700370 10210 10210 10210 10210 0
340 20250314 161300 489700370 10210 10210 10210 10210 0
341 20250314 161200 489700370 10210 10210 10210 10210 0
342 20250314 161100 489700370 10210 10210 10210 10210 0
343 20250314 161000 489700370 10210 10210 10210 10210 0
344 20250314 160900 489700370 10210 10210 10210 10210 0
345 20250314 160800 489700370 10210 10210 10210 10210 0
346 20250314 160700 489700370 10210 10210 10210 10210 0
347 20250314 160600 489700370 10210 10210 10210 10210 0
348 20250314 160500 489700370 10210 10210 10210 10210 0
349 20250314 160400 489700370 10210 10210 10210 10210 0
350 20250314 160300 489700370 10210 10210 10210 10210 0
351 20250314 160200 489700370 10210 10210 10210 10210 0
352 20250314 160100 489700370 10210 10210 10210 10210 0
353 20250314 160000 489700370 10210 10210 10210 10210 0
354 20250314 155900 489700370 10210 10210 10210 10210 0
355 20250314 155800 489700370 10210 10210 10210 10210 0
356 20250314 155700 489700370 10210 10210 10210 10210 0
357 20250314 155600 489700370 10210 10210 10210 10210 0
358 20250314 155500 489700370 10210 10210 10210 10210 0
359 20250314 155400 489700370 10210 10210 10210 10210 0
360 20250314 155300 489700370 10210 10210 10210 10210 0
361 20250314 155200 489700370 10210 10210 10210 10210 0
362 20250314 155100 489700370 10210 10210 10210 10210 494
363 20250314 155000 489700370 10210 10210 10210 10210 0
364 20250314 154900 489700370 10210 10210 10210 10210 0
365 20250314 154800 489700370 10210 10210 10210 10210 0
366 20250314 154700 489700370 10210 10210 10210 10210 0
367 20250314 154600 489700370 10210 10210 10210 10210 0
368 20250314 154500 489700370 10210 10210 10210 10210 0
369 20250314 154400 489700370 10210 10210 10210 10210 0
370 20250314 154300 489700370 10210 10210 10210 10210 0
371 20250314 154200 489700370 10210 10210 10210 10210 0
372 20250314 154100 489700370 10210 10210 10210 10210 0
373 20250314 154000 489700370 10210 10210 10210 10210 0
374 20250314 153900 489700370 10210 10210 10210 10210 0
375 20250314 153800 489700370 10210 10210 10210 10210 0
376 20250314 153700 489700370 10210 10210 10210 10210 0
377 20250314 153600 489700370 10210 10210 10210 10210 0
378 20250314 153500 489700370 10210 10210 10210 10210 0
379 20250314 153400 489700370 10210 10210 10210 10210 0
380 20250314 153300 489700370 10210 10210 10210 10210 0
381 20250314 153200 489700370 10210 10210 10210 10210 0
382 20250314 153100 489700370 10210 10210 10210 10210 0
383 20250314 153000 489700370 10210 10210 10210 10210 494
384 20250314 152900 484656630 10210 10210 10210 10210 0
385 20250314 152800 484656630 10210 10210 10210 10210 0
386 20250314 152700 484656630 10210 10210 10210 10210 0
387 20250314 152600 484656630 10210 10210 10210 10210 0
388 20250314 152500 484656630 10210 10210 10210 10210 0
389 20250314 152400 484656630 10210 10210 10210 10210 0
390 20250314 152300 484656630 10210 10210 10210 10210 0
391 20250314 152200 484656630 10210 10210 10210 10210 0
392 20250314 152100 484656630 10210 10210 10210 10210 0
393 20250314 152000 484656630 10210 10210 10210 10210 0
394 20250314 151900 484656630 10210 10210 10210 10210 6
395 20250314 151800 484595370 10260 10260 10260 10260 0
396 20250314 151700 484595370 10260 10260 10260 10260 1
397 20250314 151600 484585110 10210 10210 10210 10210 0
398 20250314 151500 484585110 10210 10210 10210 10210 1
399 20250314 151400 484574900 10210 10210 10210 10210 62
400 20250314 151300 483941880 10210 10220 10220 10210 62
401 20250314 151200 483308360 10220 10250 10250 10210 551
402 20250314 151100 477669960 10260 10260 10260 10260 18
403 20250314 151000 477485280 10270 10270 10270 10270 0
404 20250314 150900 477485280 10270 10270 10270 10270 5
405 20250314 150800 477433930 10280 10280 10280 10280 0
406 20250314 150700 477433930 10280 10280 10280 10280 0
407 20250314 150600 477433930 10280 10280 10280 10280 5
408 20250314 150500 477382530 10280 10280 10280 10280 0
409 20250314 150400 477382530 10280 10280 10280 10280 0
410 20250314 150300 477382530 10280 10280 10280 10280 0
411 20250314 150200 477382530 10280 10270 10280 10270 300
412 20250314 150100 474298830 10260 10260 10260 10260 1
413 20250314 150000 474288570 10250 10250 10250 10250 15
414 20250314 145900 474134820 10260 10250 10260 10250 62
415 20250314 145800 473499300 10250 10250 10250 10250 0
416 20250314 145700 473499300 10250 10250 10250 10250 8
417 20250314 145600 473417300 10250 10250 10250 10250 0
418 20250314 145500 473417300 10250 10240 10250 10240 57
419 20250314 145400 472833130 10250 10250 10250 10250 1
420 20250314 145300 472822880 10220 10220 10220 10220 0
421 20250314 145200 472822880 10220 10220 10220 10220 100
422 20250314 145100 471800880 10250 10250 10250 10250 0
423 20250314 145000 471800880 10250 10250 10250 10250 8
424 20250314 144900 471718880 10220 10250 10250 10220 196
425 20250314 144800 469715520 10220 10220 10220 10220 0
426 20250314 144700 469715520 10220 10220 10220 10220 110
427 20250314 144600 468591320 10220 10220 10220 10220 20
428 20250314 144500 468386920 10220 10220 10220 10220 0
429 20250314 144400 468386920 10220 10230 10250 10220 598
430 20250314 144300 462274320 10230 10230 10230 10230 0
431 20250314 144200 462274320 10230 10230 10230 10230 152
432 20250314 144100 460719360 10240 10250 10260 10230 234
433 20250314 144000 458321050 10260 10260 10260 10260 0
434 20250314 143900 458321050 10260 10270 10270 10260 658
435 20250314 143800 451567030 10270 10270 10270 10270 50
436 20250314 143700 451053530 10270 10270 10270 10270 50
437 20250314 143600 450540030 10270 10270 10270 10270 0
438 20250314 143500 450540030 10270 10280 10280 10270 16
439 20250314 143400 450375630 10280 10280 10280 10280 0
440 20250314 143300 450375630 10280 10280 10280 10280 8
441 20250314 143200 450293390 10260 10260 10260 10260 110
442 20250314 143100 449164790 10290 10290 10290 10290 0
443 20250314 143000 449164790 10290 10290 10290 10290 0
444 20250314 142900 449164790 10290 10290 10290 10290 104
445 20250314 142800 448094630 10290 10290 10290 10290 16
446 20250314 142700 447929990 10260 10260 10260 10260 3
447 20250314 142600 447899210 10260 10290 10290 10260 852
448 20250314 142500 439151950 10290 10290 10290 10290 20
449 20250314 142400 438946150 10290 10290 10290 10290 0
450 20250314 142300 438946150 10290 10290 10290 10290 205
451 20250314 142200 436836700 10290 10280 10290 10280 834
452 20250314 142100 428259710 10280 10280 10280 10280 19
453 20250314 142000 428064390 10280 10290 10290 10280 9
454 20250314 141900 427971860 10280 10280 10280 10280 0
455 20250314 141800 427971860 10280 10280 10280 10280 8
456 20250314 141700 427889620 10280 10280 10280 10280 0
457 20250314 141600 427889620 10280 10280 10280 10280 10
458 20250314 141500 427786820 10270 10270 10270 10260 16
459 20250314 141400 427622530 10270 10270 10270 10270 0
460 20250314 141300 427622530 10270 10260 10270 10260 90
461 20250314 141200 426698820 10270 10280 10280 10270 24
462 20250314 141100 426452290 10290 10290 10290 10290 0
463 20250314 141000 426452290 10290 10290 10290 10290 1
464 20250314 140900 426442000 10280 10290 10290 10280 22
465 20250314 140800 426215720 10290 10280 10290 10280 8
466 20250314 140700 426133470 10280 10280 10290 10280 10
467 20250314 140600 426030660 10260 10260 10260 10260 2
468 20250314 140500 426010140 10260 10260 10260 10260 56
469 20250314 140400 425435580 10270 10270 10270 10270 500
470 20250314 140300 420300580 10290 10290 10290 10290 0
471 20250314 140200 420300580 10290 10290 10290 10280 10
472 20250314 140100 420197760 10280 10280 10280 10280 0
473 20250314 140000 420197760 10280 10280 10280 10280 29
474 20250314 135900 419899640 10280 10280 10280 10280 0
475 20250314 135800 419899640 10280 10280 10280 10280 5
476 20250314 135700 419848240 10280 10280 10280 10280 8
477 20250314 135600 419766000 10290 10290 10290 10290 10
478 20250314 135500 419663100 10290 10280 10290 10280 18
479 20250314 135400 419477950 10280 10280 10280 10280 1
480 20250314 135300 419467670 10290 10290 10290 10290 0
481 20250314 135200 419467670 10290 10290 10290 10280 66
482 20250314 135100 418788610 10290 10290 10300 10290 50
483 20250314 135000 418274010 10300 10290 10300 10290 15
484 20250314 134900 418119640 10290 10300 10300 10290 9
485 20250314 134800 418027020 10290 10290 10290 10290 5
486 20250314 134700 417975570 10300 10290 10300 10290 9
487 20250314 134600 417882950 10300 10300 10300 10300 0
488 20250314 134500 417882950 10300 10300 10300 10300 0
489 20250314 134400 417882950 10300 10300 10300 10300 8
490 20250314 134300 417800550 10310 10310 10310 10310 10
491 20250314 134200 417697450 10300 10300 10300 10300 63
492 20250314 134100 417048550 10300 10300 10300 10300 916
493 20250314 134000 407613750 10300 10300 10300 10300 1
494 20250314 133900 407603450 10290 10270 10300 10270 788
495 20250314 133800 399488760 10280 10280 10280 10280 1
496 20250314 133700 399478480 10260 10260 10260 10260 10
497 20250314 133600 399375880 10290 10290 10290 10290 1
498 20250314 133500 399365590 10260 10260 10260 10260 12
499 20250314 133400 399242470 10250 10250 10250 10250 0
500 20250314 133300 399242470 10250 10250 10250 10250 0
501 20250314 133200 399242470 10250 10300 10300 10250 139
502 20250314 133100 397810920 10290 10270 10290 10270 334
503 20250314 133000 394375480 10270 10270 10270 10270 17
504 20250314 132900 394200890 10260 10260 10260 10260 0
505 20250314 132800 394200890 10260 10260 10260 10260 0
506 20250314 132700 394200890 10260 10260 10260 10260 0
507 20250314 132600 394200890 10260 10210 10260 10210 17
508 20250314 132500 394026870 10260 10260 10260 10260 0
509 20250314 132400 394026870 10260 10260 10260 10260 8
510 20250314 132300 393944790 10270 10270 10270 10270 0
511 20250314 132200 393944790 10270 10270 10270 10270 0
512 20250314 132100 393944790 10270 10270 10270 10270 0
513 20250314 132000 393944790 10270 10260 10270 10260 105
514 20250314 131900 392867470 10260 10250 10260 10250 268
515 20250314 131800 390120290 10250 10210 10250 10200 89
516 20250314 131700 389211000 10250 10250 10250 10250 0
517 20250314 131600 389211000 10250 10250 10250 10250 0
518 20250314 131500 389211000 10250 10250 10250 10250 6
519 20250314 131400 389149500 10260 10260 10260 10260 28
520 20250314 131300 388862220 10260 10260 10260 10260 8
521 20250314 131200 388780140 10200 10200 10200 10200 0
522 20250314 131100 388780140 10200 10240 10240 10200 141
523 20250314 131000 387339780 10250 10250 10250 10250 0
524 20250314 130900 387339780 10250 10250 10250 10250 0
525 20250314 130800 387339780 10250 10250 10260 10240 517
526 20250314 130700 382043010 10260 10260 10260 10260 2
527 20250314 130600 382022490 10260 10260 10260 10260 0
528 20250314 130500 382022490 10260 10260 10260 10260 5
529 20250314 130400 381971190 10270 10270 10270 10270 0
530 20250314 130300 381971190 10270 10270 10270 10270 4
531 20250314 130200 381930110 10270 10260 10280 10260 1002
532 20250314 130100 371649560 10270 10270 10270 10270 0
533 20250314 130000 371649560 10270 10260 10270 10260 9
534 20250314 125900 371557140 10270 10270 10270 10270 0
535 20250314 125800 371557140 10270 10270 10270 10270 0
536 20250314 125700 371557140 10270 10280 10280 10270 9
537 20250314 125600 371464700 10280 10280 10280 10280 141
538 20250314 125500 370015220 10270 10270 10270 10270 8
539 20250314 125400 369933060 10280 10280 10280 10280 0
540 20250314 125300 369933060 10280 10280 10280 10280 170
541 20250314 125200 368185460 10280 10280 10280 10280 8
542 20250314 125100 368103220 10280 10280 10280 10280 0
543 20250314 125000 368103220 10280 10280 10280 10280 0
544 20250314 124900 368103220 10280 10280 10280 10280 8
545 20250314 124800 368020980 10290 10290 10290 10290 14
546 20250314 124700 367876920 10280 10280 10280 10280 14
547 20250314 124600 367733000 10280 10280 10280 10280 0
548 20250314 124500 367733000 10280 10280 10280 10280 43
549 20250314 124400 367290960 10280 10280 10280 10280 57
550 20250314 124300 366705000 10270 10270 10270 10270 9
551 20250314 124200 366612570 10260 10270 10270 10260 51
552 20250314 124100 366089300 10280 10280 10280 10280 0
553 20250314 124000 366089300 10280 10270 10280 10270 9
554 20250314 123900 365996860 10280 10280 10280 10280 0
555 20250314 123800 365996860 10280 10270 10280 10270 408
556 20250314 123700 361806620 10270 10270 10270 10270 56
557 20250314 123600 361231500 10270 10270 10270 10270 0
558 20250314 123500 361231500 10270 10270 10270 10270 0
559 20250314 123400 361231500 10270 10280 10290 10270 48
560 20250314 123300 360737870 10290 10290 10290 10290 0
561 20250314 123200 360737870 10290 10280 10290 10280 35
562 20250314 123100 360377960 10280 10290 10290 10280 3
563 20250314 123000 360347110 10300 10300 10300 10300 0
564 20250314 122900 360347110 10300 10300 10300 10300 0
565 20250314 122800 360347110 10300 10300 10300 10300 0
566 20250314 122700 360347110 10300 10290 10300 10290 27
567 20250314 122600 360069270 10290 10300 10300 10290 1791
568 20250314 122500 341629550 10320 10320 10320 10320 514
569 20250314 122400 336325070 10320 10320 10320 10320 102
570 20250314 122300 335272430 10320 10310 10320 10310 960
571 20250314 122200 325374190 10300 10300 10300 10300 150
572 20250314 122100 323829190 10310 10300 10310 10300 10
573 20250314 122000 323726170 10310 10310 10310 10310 0
574 20250314 121900 323726170 10310 10280 10310 10280 500
575 20250314 121800 318579520 10270 10270 10270 10270 8
576 20250314 121700 318497360 10280 10280 10280 10280 0
577 20250314 121600 318497360 10280 10280 10280 10280 8
578 20250314 121500 318415120 10270 10270 10270 10270 3
579 20250314 121400 318384310 10270 10280 10280 10270 118
580 20250314 121300 317172240 10270 10270 10270 10270 0
581 20250314 121200 317172240 10270 10270 10270 10270 75
582 20250314 121100 316401990 10280 10280 10280 10280 69
583 20250314 121000 315692670 10280 10280 10280 10280 13
584 20250314 120900 315559030 10280 10280 10280 10280 0
585 20250314 120800 315559030 10280 10280 10280 10280 18
586 20250314 120700 315373990 10290 10290 10290 10290 0
587 20250314 120600 315373990 10290 10290 10290 10290 114
588 20250314 120500 314200930 10290 10290 10290 10290 108
589 20250314 120400 313089610 10290 10290 10290 10290 0
590 20250314 120300 313089610 10290 10290 10290 10290 8
591 20250314 120200 313007290 10290 10290 10290 10290 8
592 20250314 120100 312924970 10270 10270 10270 10270 78
593 20250314 120000 312123910 10270 10270 10270 10270 0
594 20250314 115900 312123910 10270 10270 10270 10270 10
595 20250314 115800 312021210 10300 10300 10310 10300 222
596 20250314 115700 309733240 10310 10310 10310 10310 10
597 20250314 115600 309630140 10310 10290 10310 10290 138
598 20250314 115500 308208460 10300 10300 10300 10300 29
599 20250314 115400 307909760 10310 10310 10310 10310 21
600 20250314 115300 307693250 10300 10310 10310 10270 1015
601 20250314 115200 297262520 10270 10270 10300 10270 1682
602 20250314 115100 279967240 10290 10270 10290 10270 971
603 20250314 115000 269986270 10260 10260 10260 10260 13
604 20250314 114900 269852890 10270 10270 10270 10270 1
605 20250314 114800 269842620 10260 10250 10260 10250 221
606 20250314 114700 267577360 10260 10260 10260 10260 187
607 20250314 114600 265658740 10260 10260 10260 10260 55
608 20250314 114500 265094440 10250 10250 10250 10250 2077
609 20250314 114400 243805190 10240 10240 10240 10240 108
610 20250314 114300 242699270 10230 10230 10230 10230 0
611 20250314 114200 242699270 10230 10230 10230 10230 9
612 20250314 114100 242607200 10230 10230 10230 10230 1
613 20250314 114000 242596970 10250 10250 10250 10250 0
614 20250314 113900 242596970 10250 10250 10250 10250 1
615 20250314 113800 242586720 10250 10250 10250 10250 15
616 20250314 113700 242432970 10240 10240 10240 10230 118
617 20250314 113600 241225730 10240 10230 10240 10230 69
618 20250314 113500 240519270 10220 10220 10220 10220 0
619 20250314 113400 240519270 10220 10210 10220 10200 86
620 20250314 113300 239641290 10230 10230 10230 10230 0
621 20250314 113200 239641290 10230 10230 10230 10230 0
622 20250314 113100 239641290 10230 10230 10230 10230 0
623 20250314 113000 239641290 10230 10230 10230 10230 0
624 20250314 112900 239641290 10230 10230 10230 10230 0
625 20250314 112800 239641290 10230 10230 10230 10230 222
626 20250314 112700 237370230 10250 10220 10250 10220 2753
627 20250314 112600 209234150 10210 10210 10210 10210 8
628 20250314 112500 209152470 10210 10210 10210 10210 0
629 20250314 112400 209152470 10210 10210 10210 10210 8
630 20250314 112300 209070790 10210 10210 10210 10210 0
631 20250314 112200 209070790 10210 10210 10220 10210 68
632 20250314 112100 208375900 10210 10210 10210 10210 4
633 20250314 112000 208335060 10210 10210 10210 10210 0
634 20250314 111900 208335060 10210 10210 10210 10210 1
635 20250314 111800 208324850 10210 10210 10210 10210 8
636 20250314 111700 208243170 10200 10200 10200 10200 13
637 20250314 111600 208110570 10180 10160 10180 10160 13
638 20250314 111500 207978390 10220 10160 10220 10160 428
639 20250314 111400 203607010 10150 10150 10150 10150 0
640 20250314 111300 203607010 10150 10150 10150 10150 8
641 20250314 111200 203525810 10150 10150 10150 10150 0
642 20250314 111100 203525810 10150 10150 10150 10150 10
643 20250314 111000 203424310 10150 10200 10210 10150 138
644 20250314 110900 202017690 10200 10200 10200 10200 100
645 20250314 110800 200997690 10150 10150 10150 10150 18
646 20250314 110700 200814990 10170 10170 10170 10170 10
647 20250314 110600 200713290 10150 10150 10150 10150 0
648 20250314 110500 200713290 10150 10150 10150 10150 8
649 20250314 110400 200632090 10170 10170 10170 10170 100
650 20250314 110300 199615090 10150 10150 10150 10150 8
651 20250314 110200 199533890 10150 10150 10150 10150 302
652 20250314 110100 196468590 10150 10200 10200 10150 1924
653 20250314 110000 176899950 10200 10200 10200 10200 8
654 20250314 105900 176818350 10190 10190 10190 10190 0
655 20250314 105800 176818350 10190 10190 10190 10190 8
656 20250314 105700 176736830 10220 10190 10220 10190 86
657 20250314 105600 175860460 10180 10180 10180 10180 0
658 20250314 105500 175860460 10180 10180 10180 10180 8
659 20250314 105400 175779020 10180 10210 10210 10180 103
660 20250314 105300 174729790 10210 10210 10210 10210 5
661 20250314 105200 174678740 10200 10200 10200 10200 8
662 20250314 105100 174597140 10200 10200 10200 10200 0
663 20250314 105000 174597140 10200 10200 10200 10200 21
664 20250314 104900 174382940 10190 10190 10190 10190 0
665 20250314 104800 174382940 10190 10220 10220 10190 182
666 20250314 104700 172523200 10220 10180 10220 10180 36
667 20250314 104600 172155600 10180 10180 10180 10180 0
668 20250314 104500 172155600 10180 10180 10180 10180 8
669 20250314 104400 172074160 10210 10210 10210 10210 100
670 20250314 104300 171053160 10210 10200 10210 10200 839
671 20250314 104200 162493860 10170 10170 10170 10170 8
672 20250314 104100 162412500 10170 10170 10170 10170 50
673 20250314 104000 161904000 10170 10180 10180 10170 167
674 20250314 103900 160205010 10180 10180 10180 10180 8
675 20250314 103800 160123570 10190 10190 10190 10190 1
676 20250314 103700 160113380 10190 10180 10190 10180 12
677 20250314 103600 159991210 10180 10180 10180 10180 0
678 20250314 103500 159991210 10180 10180 10180 10180 0
679 20250314 103400 159991210 10180 10180 10180 10180 8
680 20250314 103300 159909770 10190 10190 10190 10190 2
681 20250314 103200 159889390 10190 10190 10190 10190 1
682 20250314 103100 159879200 10190 10190 10190 10190 2
683 20250314 103000 159858820 10200 10200 10200 10200 0
684 20250314 102900 159858820 10200 10200 10200 10180 31
685 20250314 102800 159542780 10200 10200 10200 10200 0
686 20250314 102700 159542780 10200 10190 10200 10190 6
687 20250314 102600 159481630 10190 10190 10190 10190 3
688 20250314 102500 159451060 10200 10200 10200 10200 1
689 20250314 102400 159440860 10180 10180 10180 10180 9
690 20250314 102300 159349240 10200 10200 10200 10200 2
691 20250314 102200 159328840 10170 10190 10190 10170 340
692 20250314 102100 155870900 10170 10190 10190 10170 18
693 20250314 102000 155687630 10190 10170 10190 10170 102
694 20250314 101900 154650230 10170 10170 10170 10160 5
695 20250314 101800 154599390 10170 10170 10170 10170 5
696 20250314 101700 154548540 10180 10180 10180 10180 154
697 20250314 101600 152980820 10180 10190 10190 10180 13
698 20250314 101500 152848430 10190 10190 10190 10190 0
699 20250314 101400 152848430 10190 10190 10190 10190 76
700 20250314 101300 152073990 10180 10180 10180 10180 8
701 20250314 101200 151992550 10180 10180 10180 10180 103
702 20250314 101100 150944010 10170 10150 10170 10150 38
703 20250314 101000 150557710 10150 10150 10150 10150 61
704 20250314 100900 149938560 10170 10170 10170 10170 3
705 20250314 100800 149908050 10170 10170 10170 10170 200
706 20250314 100700 147874050 10180 10160 10200 10160 56
707 20250314 100600 147304870 10200 10200 10200 10200 1136
708 20250314 100500 135717670 10200 10210 10210 10200 18
709 20250314 100400 135533970 10210 10210 10210 10210 0
710 20250314 100300 135533970 10210 10200 10210 10200 18
711 20250314 100200 135350270 10210 10220 10220 10210 528
712 20250314 100100 129957240 10230 10250 10250 10230 1059
713 20250314 100000 119109750 10250 10250 10250 10250 327
714 20250314 095900 115758000 10260 10250 10260 10250 63
715 20250314 095800 115111720 10250 10260 10260 10250 6
716 20250314 095700 115050170 10260 10260 10260 10260 1
717 20250314 095600 115039910 10260 10260 10260 10260 150
718 20250314 095500 113500910 10260 10260 10260 10260 8
719 20250314 095400 113418830 10260 10260 10260 10260 13
720 20250314 095300 113285450 10260 10260 10260 10260 0
721 20250314 095200 113285450 10260 10260 10260 10260 140
722 20250314 095100 111849050 10260 10260 10260 10260 0
723 20250314 095000 111849050 10260 10300 10300 10260 13
724 20250314 094900 111715470 10290 10290 10290 10290 40
725 20250314 094800 111303870 10290 10260 10290 10260 32
726 20250314 094700 110974680 10260 10290 10290 10260 10
727 20250314 094600 110872050 10290 10290 10290 10290 108
728 20250314 094500 109760730 10290 10290 10290 10260 315
729 20250314 094400 106519620 10260 10260 10260 10260 10
730 20250314 094300 106417020 10260 10290 10290 10260 71
731 20250314 094200 105688530 10290 10270 10290 10270 508
732 20250314 094100 100463170 10260 10260 10260 10260 44
733 20250314 094000 100011730 10260 10260 10260 10260 309
734 20250314 093900 96841390 10260 10290 10290 10260 22
735 20250314 093800 96615280 10260 10270 10290 10260 1007
736 20250314 093700 86265820 10260 10260 10260 10260 138
737 20250314 093600 84849940 10290 10290 10290 10290 65
738 20250314 093500 84181090 10290 10260 10290 10260 538
739 20250314 093400 78653030 10260 10250 10260 10250 250
740 20250314 093300 76089530 10250 10250 10250 10250 30
741 20250314 093200 75782030 10280 10260 10280 10260 1063
742 20250314 093100 64865160 10270 10220 10270 10220 918
743 20250314 093000 55473250 10210 10190 10210 10190 301
744 20250314 092900 52402420 10140 10150 10150 10140 2
745 20250314 092800 52382130 10180 10200 10200 10180 122
746 20250314 092700 51140130 10200 10200 10200 10200 9
747 20250314 092600 51048330 10200 10200 10200 10200 5
748 20250314 092500 50997330 10210 10200 10210 10200 86
749 20250314 092400 50120000 10170 10190 10190 10170 75
750 20250314 092300 49355830 10190 10170 10190 10170 1338
751 20250314 092200 35732800 10170 10170 10170 10170 162
752 20250314 092100 34085260 10170 10170 10170 10170 0
753 20250314 092000 34085260 10170 10170 10170 10170 15
754 20250314 091900 33932710 10170 10160 10170 10160 281
755 20250314 091800 31077410 10150 10140 10150 10140 499
756 20250314 091700 26013380 10140 10130 10140 10130 181
757 20250314 091600 24178540 10130 10130 10130 10130 100
758 20250314 091500 23165540 10130 10130 10130 10130 0
759 20250314 091400 23165540 10130 10130 10130 10130 50
760 20250314 091300 22659040 10130 10130 10130 10130 41
761 20250314 091200 22243710 10130 10130 10130 10130 80
762 20250314 091100 21433310 10140 10140 10140 10140 0
763 20250314 091000 21433310 10140 10140 10140 10140 772
764 20250314 090900 13605230 10140 10140 10140 10140 16
765 20250314 090800 13442990 10180 10180 10180 10180 50
766 20250314 090700 12933990 10180 10140 10180 10140 377
767 20250314 090600 9102790 10130 10130 10130 10130 11
768 20250314 090500 8991360 10090 10100 10100 10090 120
769 20250314 090400 7780360 10070 10070 10070 10070 100
770 20250314 090300 6773360 10070 10090 10090 10070 45
771 20250314 090200 6319410 10090 10070 10090 10070 376
772 20250314 090100 2530500 10070 10070 10070 10070 33
773 20250314 090000 2198190 10070 9940 10070 9940 221