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

778
462520/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,778 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,215600,14570770,14410,14410,14410,14410,19
20250314,215500,14570770,14410,14410,14410,14410,0
20250314,215400,14570770,14410,14410,14410,14410,0
20250314,215300,14570770,14410,14410,14410,14410,0
20250314,215200,14570770,14410,14410,14410,14410,0
20250314,215100,14570770,14410,14410,14410,14410,0
20250314,215000,14570770,14410,14410,14410,14410,0
20250314,214900,14570770,14410,14410,14410,14410,0
20250314,214800,14570770,14410,14410,14410,14410,0
20250314,214700,14570770,14410,14410,14410,14410,0
20250314,214600,14570770,14410,14410,14410,14410,0
20250314,214500,14570770,14410,14410,14410,14410,0
20250314,214400,14570770,14410,14410,14410,14410,0
20250314,214300,14570770,14410,14410,14410,14410,0
20250314,214200,14570770,14410,14410,14410,14410,0
20250314,214100,14570770,14410,14410,14410,14410,0
20250314,214000,14570770,14410,14410,14410,14410,0
20250314,213900,14570770,14410,14410,14410,14410,0
20250314,213800,14570770,14410,14410,14410,14410,0
20250314,213700,14570770,14410,14410,14410,14410,0
20250314,213600,14570770,14410,14410,14410,14410,0
20250314,213500,14570770,14410,14410,14410,14410,0
20250314,213400,14570770,14410,14410,14410,14410,0
20250314,213300,14570770,14410,14410,14410,14410,0
20250314,213200,14570770,14410,14410,14410,14410,0
20250314,213100,14570770,14410,14410,14410,14410,0
20250314,213000,14570770,14410,14410,14410,14410,0
20250314,212900,14570770,14410,14410,14410,14410,0
20250314,212800,14570770,14410,14410,14410,14410,0
20250314,212700,14570770,14410,14410,14410,14410,0
20250314,212600,14570770,14410,14410,14410,14410,19
20250314,212500,14570770,14410,14410,14410,14410,0
20250314,212400,14570770,14410,14410,14410,14410,0
20250314,212300,14570770,14410,14410,14410,14410,0
20250314,212200,14570770,14410,14410,14410,14410,0
20250314,212100,14570770,14410,14410,14410,14410,0
20250314,212000,14570770,14410,14410,14410,14410,0
20250314,211900,14570770,14410,14410,14410,14410,0
20250314,211800,14570770,14410,14410,14410,14410,0
20250314,211700,14570770,14410,14410,14410,14410,0
20250314,211600,14570770,14410,14410,14410,14410,0
20250314,211500,14570770,14410,14410,14410,14410,0
20250314,211400,14570770,14410,14410,14410,14410,0
20250314,211300,14570770,14410,14410,14410,14410,0
20250314,211200,14570770,14410,14410,14410,14410,0
20250314,211100,14570770,14410,14410,14410,14410,0
20250314,211000,14570770,14410,14410,14410,14410,0
20250314,210900,14570770,14410,14410,14410,14410,0
20250314,210800,14570770,14410,14410,14410,14410,0
20250314,210700,14570770,14410,14410,14410,14410,0
20250314,210600,14570770,14410,14410,14410,14410,0
20250314,210500,14570770,14410,14410,14410,14410,0
20250314,210400,14570770,14410,14410,14410,14410,0
20250314,210300,14570770,14410,14410,14410,14410,0
20250314,210200,14570770,14410,14410,14410,14410,0
20250314,210100,14570770,14410,14410,14410,14410,0
20250314,210000,14570770,14410,14410,14410,14410,0
20250314,205900,14570770,14410,14410,14410,14410,0
20250314,205800,14570770,14410,14410,14410,14410,0
20250314,205700,14570770,14410,14410,14410,14410,0
20250314,205600,14570770,14410,14410,14410,14410,19
20250314,205500,14570770,14410,14410,14410,14410,0
20250314,205400,14570770,14410,14410,14410,14410,0
20250314,205300,14570770,14410,14410,14410,14410,0
20250314,205200,14570770,14410,14410,14410,14410,0
20250314,205100,14570770,14410,14410,14410,14410,0
20250314,205000,14570770,14410,14410,14410,14410,0
20250314,204900,14570770,14410,14410,14410,14410,0
20250314,204800,14570770,14410,14410,14410,14410,0
20250314,204700,14570770,14410,14410,14410,14410,0
20250314,204600,14570770,14410,14410,14410,14410,0
20250314,204500,14570770,14410,14410,14410,14410,0
20250314,204400,14570770,14410,14410,14410,14410,0
20250314,204300,14570770,14410,14410,14410,14410,0
20250314,204200,14570770,14410,14410,14410,14410,0
20250314,204100,14570770,14410,14410,14410,14410,0
20250314,204000,14570770,14410,14410,14410,14410,0
20250314,203900,14570770,14410,14410,14410,14410,0
20250314,203800,14570770,14410,14410,14410,14410,0
20250314,203700,14570770,14410,14410,14410,14410,0
20250314,203600,14570770,14410,14410,14410,14410,0
20250314,203500,14570770,14410,14410,14410,14410,0
20250314,203400,14570770,14410,14410,14410,14410,0
20250314,203300,14570770,14410,14410,14410,14410,0
20250314,203200,14570770,14410,14410,14410,14410,0
20250314,203100,14570770,14410,14410,14410,14410,0
20250314,203000,14570770,14410,14410,14410,14410,0
20250314,202900,14570770,14410,14410,14410,14410,0
20250314,202800,14570770,14410,14410,14410,14410,0
20250314,202700,14570770,14410,14410,14410,14410,0
20250314,202600,14570770,14410,14410,14410,14410,19
20250314,202500,14570770,14410,14410,14410,14410,0
20250314,202400,14570770,14410,14410,14410,14410,0
20250314,202300,14570770,14410,14410,14410,14410,0
20250314,202200,14570770,14410,14410,14410,14410,0
20250314,202100,14570770,14410,14410,14410,14410,0
20250314,202000,14570770,14410,14410,14410,14410,0
20250314,201900,14570770,14410,14410,14410,14410,0
20250314,201800,14570770,14410,14410,14410,14410,0
20250314,201700,14570770,14410,14410,14410,14410,0
20250314,201600,14570770,14410,14410,14410,14410,0
20250314,201500,14570770,14410,14410,14410,14410,0
20250314,201400,14570770,14410,14410,14410,14410,0
20250314,201300,14570770,14410,14410,14410,14410,0
20250314,201200,14570770,14410,14410,14410,14410,0
20250314,201100,14570770,14410,14410,14410,14410,0
20250314,201000,14570770,14410,14410,14410,14410,0
20250314,200900,14570770,14410,14410,14410,14410,0
20250314,200800,14570770,14410,14410,14410,14410,0
20250314,200700,14570770,14410,14410,14410,14410,0
20250314,200600,14570770,14410,14410,14410,14410,0
20250314,200500,14570770,14410,14410,14410,14410,0
20250314,200400,14570770,14410,14410,14410,14410,0
20250314,200300,14570770,14410,14410,14410,14410,0
20250314,200200,14570770,14410,14410,14410,14410,0
20250314,200100,14570770,14410,14410,14410,14410,0
20250314,200000,14570770,14410,14410,14410,14410,0
20250314,195900,14570770,14410,14410,14410,14410,0
20250314,195800,14570770,14410,14410,14410,14410,0
20250314,195700,14570770,14410,14410,14410,14410,0
20250314,195600,14570770,14410,14410,14410,14410,19
20250314,195500,14570770,14410,14410,14410,14410,0
20250314,195400,14570770,14410,14410,14410,14410,0
20250314,195300,14570770,14410,14410,14410,14410,0
20250314,195200,14570770,14410,14410,14410,14410,0
20250314,195100,14570770,14410,14410,14410,14410,0
20250314,195000,14570770,14410,14410,14410,14410,0
20250314,194900,14570770,14410,14410,14410,14410,0
20250314,194800,14570770,14410,14410,14410,14410,0
20250314,194700,14570770,14410,14410,14410,14410,0
20250314,194600,14570770,14410,14410,14410,14410,0
20250314,194500,14570770,14410,14410,14410,14410,0
20250314,194400,14570770,14410,14410,14410,14410,0
20250314,194300,14570770,14410,14410,14410,14410,0
20250314,194200,14570770,14410,14410,14410,14410,0
20250314,194100,14570770,14410,14410,14410,14410,0
20250314,194000,14570770,14410,14410,14410,14410,0
20250314,193900,14570770,14410,14410,14410,14410,0
20250314,193800,14570770,14410,14410,14410,14410,0
20250314,193700,14570770,14410,14410,14410,14410,0
20250314,193600,14570770,14410,14410,14410,14410,0
20250314,193500,14570770,14410,14410,14410,14410,0
20250314,193400,14570770,14410,14410,14410,14410,0
20250314,193300,14570770,14410,14410,14410,14410,0
20250314,193200,14570770,14410,14410,14410,14410,0
20250314,193100,14570770,14410,14410,14410,14410,0
20250314,193000,14570770,14410,14410,14410,14410,0
20250314,192900,14570770,14410,14410,14410,14410,0
20250314,192800,14570770,14410,14410,14410,14410,0
20250314,192700,14570770,14410,14410,14410,14410,0
20250314,192600,14570770,14410,14410,14410,14410,19
20250314,192500,14570770,14410,14410,14410,14410,0
20250314,192400,14570770,14410,14410,14410,14410,0
20250314,192300,14570770,14410,14410,14410,14410,0
20250314,192200,14570770,14410,14410,14410,14410,0
20250314,192100,14570770,14410,14410,14410,14410,0
20250314,192000,14570770,14410,14410,14410,14410,0
20250314,191900,14570770,14410,14410,14410,14410,0
20250314,191800,14570770,14410,14410,14410,14410,0
20250314,191700,14570770,14410,14410,14410,14410,0
20250314,191600,14570770,14410,14410,14410,14410,0
20250314,191500,14570770,14410,14410,14410,14410,0
20250314,191400,14570770,14410,14410,14410,14410,0
20250314,191300,14570770,14410,14410,14410,14410,0
20250314,191200,14570770,14410,14410,14410,14410,0
20250314,191100,14570770,14410,14410,14410,14410,0
20250314,191000,14570770,14410,14410,14410,14410,0
20250314,190900,14570770,14410,14410,14410,14410,0
20250314,190800,14570770,14410,14410,14410,14410,0
20250314,190700,14570770,14410,14410,14410,14410,0
20250314,190600,14570770,14410,14410,14410,14410,0
20250314,190500,14570770,14410,14410,14410,14410,0
20250314,190400,14570770,14410,14410,14410,14410,0
20250314,190300,14570770,14410,14410,14410,14410,0
20250314,190200,14570770,14410,14410,14410,14410,0
20250314,190100,14570770,14410,14410,14410,14410,0
20250314,190000,14570770,14410,14410,14410,14410,0
20250314,185900,14570770,14410,14410,14410,14410,0
20250314,185800,14570770,14410,14410,14410,14410,0
20250314,185700,14570770,14410,14410,14410,14410,0
20250314,185600,14570770,14410,14410,14410,14410,19
20250314,185500,14570770,14410,14410,14410,14410,0
20250314,185400,14570770,14410,14410,14410,14410,0
20250314,185300,14570770,14410,14410,14410,14410,0
20250314,185200,14570770,14410,14410,14410,14410,0
20250314,185100,14570770,14410,14410,14410,14410,0
20250314,185000,14570770,14410,14410,14410,14410,0
20250314,184900,14570770,14410,14410,14410,14410,0
20250314,184800,14570770,14410,14410,14410,14410,0
20250314,184700,14570770,14410,14410,14410,14410,0
20250314,184600,14570770,14410,14410,14410,14410,0
20250314,184500,14570770,14410,14410,14410,14410,0
20250314,184400,14570770,14410,14410,14410,14410,0
20250314,184300,14570770,14410,14410,14410,14410,0
20250314,184200,14570770,14410,14410,14410,14410,0
20250314,184100,14570770,14410,14410,14410,14410,0
20250314,184000,14570770,14410,14410,14410,14410,0
20250314,183900,14570770,14410,14410,14410,14410,0
20250314,183800,14570770,14410,14410,14410,14410,0
20250314,183700,14570770,14410,14410,14410,14410,0
20250314,183600,14570770,14410,14410,14410,14410,0
20250314,183500,14570770,14410,14410,14410,14410,0
20250314,183400,14570770,14410,14410,14410,14410,0
20250314,183300,14570770,14410,14410,14410,14410,0
20250314,183200,14570770,14410,14410,14410,14410,0
20250314,183100,14570770,14410,14410,14410,14410,0
20250314,183000,14570770,14410,14410,14410,14410,0
20250314,182900,14570770,14410,14410,14410,14410,0
20250314,182800,14570770,14410,14410,14410,14410,0
20250314,182700,14570770,14410,14410,14410,14410,0
20250314,182600,14570770,14410,14410,14410,14410,19
20250314,182500,14570770,14410,14410,14410,14410,0
20250314,182400,14570770,14410,14410,14410,14410,0
20250314,182300,14570770,14410,14410,14410,14410,0
20250314,182200,14570770,14410,14410,14410,14410,0
20250314,182100,14570770,14410,14410,14410,14410,0
20250314,182000,14570770,14410,14410,14410,14410,0
20250314,181900,14570770,14410,14410,14410,14410,0
20250314,181800,14570770,14410,14410,14410,14410,0
20250314,181700,14570770,14410,14410,14410,14410,0
20250314,181600,14570770,14410,14410,14410,14410,0
20250314,181500,14570770,14410,14410,14410,14410,0
20250314,181400,14570770,14410,14410,14410,14410,0
20250314,181300,14570770,14410,14410,14410,14410,0
20250314,181200,14570770,14410,14410,14410,14410,0
20250314,181100,14570770,14410,14410,14410,14410,0
20250314,181000,14570770,14410,14410,14410,14410,0
20250314,180900,14570770,14410,14410,14410,14410,0
20250314,180800,14570770,14410,14410,14410,14410,0
20250314,180700,14570770,14410,14410,14410,14410,0
20250314,180600,14570770,14410,14410,14410,14410,0
20250314,180500,14570770,14410,14410,14410,14410,0
20250314,180400,14570770,14410,14410,14410,14410,0
20250314,180300,14570770,14410,14410,14410,14410,0
20250314,180200,14570770,14410,14410,14410,14410,0
20250314,180100,14570770,14410,14410,14410,14410,0
20250314,180000,14570770,14410,14410,14410,14410,0
20250314,175900,14570770,14410,14410,14410,14410,0
20250314,175800,14570770,14410,14410,14410,14410,0
20250314,175700,14570770,14410,14410,14410,14410,0
20250314,175600,14570770,14410,14410,14410,14410,19
20250314,175500,14570770,14410,14410,14410,14410,0
20250314,175400,14570770,14410,14410,14410,14410,0
20250314,175300,14570770,14410,14410,14410,14410,0
20250314,175200,14570770,14410,14410,14410,14410,0
20250314,175100,14570770,14410,14410,14410,14410,0
20250314,175000,14570770,14410,14410,14410,14410,0
20250314,174900,14570770,14410,14410,14410,14410,0
20250314,174800,14570770,14410,14410,14410,14410,0
20250314,174700,14570770,14410,14410,14410,14410,0
20250314,174600,14570770,14410,14410,14410,14410,0
20250314,174500,14570770,14410,14410,14410,14410,0
20250314,174400,14570770,14410,14410,14410,14410,0
20250314,174300,14570770,14410,14410,14410,14410,0
20250314,174200,14570770,14410,14410,14410,14410,0
20250314,174100,14570770,14410,14410,14410,14410,0
20250314,174000,14570770,14410,14410,14410,14410,0
20250314,173900,14570770,14410,14410,14410,14410,0
20250314,173800,14570770,14410,14410,14410,14410,0
20250314,173700,14570770,14410,14410,14410,14410,0
20250314,173600,14570770,14410,14410,14410,14410,0
20250314,173500,14570770,14410,14410,14410,14410,0
20250314,173400,14570770,14410,14410,14410,14410,0
20250314,173300,14570770,14410,14410,14410,14410,0
20250314,173200,14570770,14410,14410,14410,14410,0
20250314,173100,14570770,14410,14410,14410,14410,0
20250314,173000,14570770,14410,14410,14410,14410,0
20250314,172900,14570770,14410,14410,14410,14410,0
20250314,172800,14570770,14410,14410,14410,14410,0
20250314,172700,14570770,14410,14410,14410,14410,0
20250314,172600,14570770,14410,14410,14410,14410,19
20250314,172500,14570770,14410,14410,14410,14410,0
20250314,172400,14570770,14410,14410,14410,14410,0
20250314,172300,14570770,14410,14410,14410,14410,0
20250314,172200,14570770,14410,14410,14410,14410,0
20250314,172100,14570770,14410,14410,14410,14410,0
20250314,172000,14570770,14410,14410,14410,14410,0
20250314,171900,14570770,14410,14410,14410,14410,0
20250314,171800,14570770,14410,14410,14410,14410,0
20250314,171700,14570770,14410,14410,14410,14410,0
20250314,171600,14570770,14410,14410,14410,14410,0
20250314,171500,14570770,14410,14410,14410,14410,0
20250314,171400,14570770,14410,14410,14410,14410,0
20250314,171300,14570770,14410,14410,14410,14410,0
20250314,171200,14570770,14410,14410,14410,14410,0
20250314,171100,14570770,14410,14410,14410,14410,0
20250314,171000,14570770,14410,14410,14410,14410,0
20250314,170900,14570770,14410,14410,14410,14410,0
20250314,170800,14570770,14410,14410,14410,14410,0
20250314,170700,14570770,14410,14410,14410,14410,0
20250314,170600,14570770,14410,14410,14410,14410,0
20250314,170500,14570770,14410,14410,14410,14410,0
20250314,170400,14570770,14410,14410,14410,14410,0
20250314,170300,14570770,14410,14410,14410,14410,0
20250314,170200,14570770,14410,14410,14410,14410,0
20250314,170100,14570770,14410,14410,14410,14410,0
20250314,170000,14570770,14410,14410,14410,14410,0
20250314,165900,14570770,14410,14410,14410,14410,0
20250314,165800,14570770,14410,14410,14410,14410,0
20250314,165700,14570770,14410,14410,14410,14410,0
20250314,165600,14570770,14410,14410,14410,14410,19
20250314,165500,14570770,14410,14410,14410,14410,0
20250314,165400,14570770,14410,14410,14410,14410,0
20250314,165300,14570770,14410,14410,14410,14410,0
20250314,165200,14570770,14410,14410,14410,14410,0
20250314,165100,14570770,14410,14410,14410,14410,0
20250314,165000,14570770,14410,14410,14410,14410,0
20250314,164900,14570770,14410,14410,14410,14410,0
20250314,164800,14570770,14410,14410,14410,14410,0
20250314,164700,14570770,14410,14410,14410,14410,0
20250314,164600,14570770,14410,14410,14410,14410,0
20250314,164500,14570770,14410,14410,14410,14410,0
20250314,164400,14570770,14410,14410,14410,14410,0
20250314,164300,14570770,14410,14410,14410,14410,0
20250314,164200,14570770,14410,14410,14410,14410,0
20250314,164100,14570770,14410,14410,14410,14410,0
20250314,164000,14570770,14410,14410,14410,14410,0
20250314,163900,14570770,14410,14410,14410,14410,0
20250314,163800,14570770,14410,14410,14410,14410,0
20250314,163700,14570770,14410,14410,14410,14410,0
20250314,163600,14570770,14410,14410,14410,14410,0
20250314,163500,14570770,14410,14410,14410,14410,0
20250314,163400,14570770,14410,14410,14410,14410,0
20250314,163300,14570770,14410,14410,14410,14410,0
20250314,163200,14570770,14410,14410,14410,14410,0
20250314,163100,14570770,14410,14410,14410,14410,0
20250314,163000,14570770,14410,14410,14410,14410,0
20250314,162900,14570770,14410,14410,14410,14410,0
20250314,162800,14570770,14410,14410,14410,14410,0
20250314,162700,14570770,14410,14410,14410,14410,0
20250314,162600,14570770,14410,14410,14410,14410,19
20250314,162500,14570770,14410,14410,14410,14410,0
20250314,162400,14570770,14410,14410,14410,14410,0
20250314,162300,14570770,14410,14410,14410,14410,0
20250314,162200,14570770,14410,14410,14410,14410,0
20250314,162100,14570770,14410,14410,14410,14410,0
20250314,162000,14570770,14410,14410,14410,14410,0
20250314,161900,14570770,14410,14410,14410,14410,0
20250314,161800,14570770,14410,14410,14410,14410,0
20250314,161700,14570770,14410,14410,14410,14410,0
20250314,161600,14570770,14410,14410,14410,14410,0
20250314,161500,14570770,14410,14410,14410,14410,0
20250314,161400,14570770,14410,14410,14410,14410,0
20250314,161300,14570770,14410,14410,14410,14410,0
20250314,161200,14570770,14410,14410,14410,14410,0
20250314,161100,14570770,14410,14410,14410,14410,0
20250314,161000,14570770,14410,14410,14410,14410,0
20250314,160900,14570770,14410,14410,14410,14410,0
20250314,160800,14570770,14410,14410,14410,14410,0
20250314,160700,14570770,14410,14410,14410,14410,0
20250314,160600,14570770,14410,14410,14410,14410,0
20250314,160500,14570770,14410,14410,14410,14410,0
20250314,160400,14570770,14410,14410,14410,14410,0
20250314,160300,14570770,14410,14410,14410,14410,0
20250314,160200,14570770,14410,14410,14410,14410,0
20250314,160100,14570770,14410,14410,14410,14410,0
20250314,160000,14570770,14410,14410,14410,14410,0
20250314,155900,14570770,14410,14410,14410,14410,0
20250314,155800,14570770,14410,14410,14410,14410,0
20250314,155700,14570770,14410,14410,14410,14410,0
20250314,155600,14570770,14410,14410,14410,14410,19
20250314,155500,14570770,14410,14410,14410,14410,0
20250314,155400,14570770,14410,14410,14410,14410,0
20250314,155300,14570770,14410,14410,14410,14410,0
20250314,155200,14570770,14410,14410,14410,14410,0
20250314,155100,14570770,14410,14410,14410,14410,0
20250314,155000,14570770,14410,14410,14410,14410,0
20250314,154900,14570770,14410,14410,14410,14410,0
20250314,154800,14570770,14410,14410,14410,14410,0
20250314,154700,14570770,14410,14410,14410,14410,0
20250314,154600,14570770,14410,14410,14410,14410,0
20250314,154500,14570770,14410,14410,14410,14410,0
20250314,154400,14570770,14410,14410,14410,14410,0
20250314,154300,14570770,14410,14410,14410,14410,0
20250314,154200,14570770,14410,14410,14410,14410,0
20250314,154100,14570770,14410,14410,14410,14410,0
20250314,154000,14570770,14410,14410,14410,14410,0
20250314,153900,14570770,14410,14410,14410,14410,0
20250314,153800,14570770,14410,14410,14410,14410,0
20250314,153700,14570770,14410,14410,14410,14410,0
20250314,153600,14570770,14410,14410,14410,14410,0
20250314,153500,14570770,14410,14410,14410,14410,0
20250314,153400,14570770,14410,14410,14410,14410,0
20250314,153300,14570770,14410,14410,14410,14410,0
20250314,153200,14570770,14410,14410,14410,14410,0
20250314,153100,14570770,14410,14410,14410,14410,0
20250314,153000,14570770,14410,14410,14410,14410,19
20250314,152900,14296980,14410,14410,14410,14410,0
20250314,152800,14296980,14410,14410,14410,14410,0
20250314,152700,14296980,14410,14410,14410,14410,0
20250314,152600,14296980,14410,14410,14410,14410,0
20250314,152500,14296980,14410,14410,14410,14410,0
20250314,152400,14296980,14410,14410,14410,14410,0
20250314,152300,14296980,14410,14410,14410,14410,0
20250314,152200,14296980,14410,14410,14410,14410,0
20250314,152100,14296980,14410,14410,14410,14410,0
20250314,152000,14296980,14410,14410,14410,14410,0
20250314,151900,14296980,14410,14410,14410,14410,0
20250314,151800,14296980,14410,14410,14410,14410,0
20250314,151700,14296980,14410,14410,14410,14410,0
20250314,151600,14296980,14410,14410,14410,14410,0
20250314,151500,14296980,14410,14410,14410,14410,0
20250314,151400,14296980,14410,14410,14410,14410,0
20250314,151300,14296980,14410,14410,14410,14410,0
20250314,151200,14296980,14410,14410,14410,14410,0
20250314,151100,14296980,14410,14410,14410,14410,0
20250314,151000,14296980,14410,14410,14410,14410,1
20250314,150900,14282570,14420,14420,14420,14420,8
20250314,150800,14167210,14420,14420,14420,14420,0
20250314,150700,14167210,14420,14420,14420,14420,0
20250314,150600,14167210,14420,14420,14420,14420,8
20250314,150500,14051850,14420,14420,14420,14420,0
20250314,150400,14051850,14420,14420,14420,14420,8
20250314,150300,13936490,14420,14420,14420,14420,1
20250314,150200,13922070,14420,14420,14420,14420,0
20250314,150100,13922070,14420,14420,14420,14420,6
20250314,150000,13835550,14420,14420,14420,14420,1
20250314,145900,13821130,14420,14420,14420,14420,2
20250314,145800,13792290,14420,14420,14420,14420,0
20250314,145700,13792290,14420,14420,14420,14420,0
20250314,145600,13792290,14420,14420,14420,14420,0
20250314,145500,13792290,14420,14420,14420,14420,1
20250314,145400,13777870,14420,14410,14420,14400,63
20250314,145300,12870630,14420,14420,14420,14420,0
20250314,145200,12870630,14420,14420,14420,14420,0
20250314,145100,12870630,14420,14420,14420,14420,0
20250314,145000,12870630,14420,14420,14420,14420,0
20250314,144900,12870630,14420,14420,14420,14420,0
20250314,144800,12870630,14420,14420,14420,14420,0
20250314,144700,12870630,14420,14420,14420,14420,0
20250314,144600,12870630,14420,14420,14420,14420,0
20250314,144500,12870630,14420,14420,14420,14420,0
20250314,144400,12870630,14420,14420,14420,14420,1
20250314,144300,12856210,14420,14420,14420,14420,2
20250314,144200,12827370,14420,14420,14420,14420,0
20250314,144100,12827370,14420,14420,14420,14420,0
20250314,144000,12827370,14420,14420,14420,14420,0
20250314,143900,12827370,14420,14420,14420,14420,0
20250314,143800,12827370,14420,14420,14420,14420,0
20250314,143700,12827370,14420,14420,14420,14420,0
20250314,143600,12827370,14420,14420,14420,14420,0
20250314,143500,12827370,14420,14420,14420,14420,0
20250314,143400,12827370,14420,14420,14420,14420,0
20250314,143300,12827370,14420,14420,14420,14420,0
20250314,143200,12827370,14420,14420,14420,14420,0
20250314,143100,12827370,14420,14420,14420,14420,0
20250314,143000,12827370,14420,14420,14420,14420,1
20250314,142900,12812950,14420,14420,14420,14420,0
20250314,142800,12812950,14420,14420,14420,14420,0
20250314,142700,12812950,14420,14420,14420,14420,1
20250314,142600,12798530,14420,14420,14420,14420,0
20250314,142500,12798530,14420,14420,14420,14420,0
20250314,142400,12798530,14420,14420,14420,14420,1
20250314,142300,12784110,14400,14400,14400,14400,0
20250314,142200,12784110,14400,14400,14400,14400,1
20250314,142100,12769710,14420,14420,14420,14420,0
20250314,142000,12769710,14420,14420,14420,14420,0
20250314,141900,12769710,14420,14420,14420,14420,0
20250314,141800,12769710,14420,14420,14420,14420,0
20250314,141700,12769710,14420,14420,14420,14420,0
20250314,141600,12769710,14420,14420,14420,14420,0
20250314,141500,12769710,14420,14420,14420,14420,0
20250314,141400,12769710,14420,14420,14420,14420,0
20250314,141300,12769710,14420,14420,14420,14420,0
20250314,141200,12769710,14420,14420,14420,14420,0
20250314,141100,12769710,14420,14420,14420,14420,0
20250314,141000,12769710,14420,14420,14420,14420,0
20250314,140900,12769710,14420,14420,14420,14420,0
20250314,140800,12769710,14420,14420,14420,14420,0
20250314,140700,12769710,14420,14420,14420,14420,0
20250314,140600,12769710,14420,14420,14420,14420,0
20250314,140500,12769710,14420,14420,14420,14420,0
20250314,140400,12769710,14420,14420,14420,14420,0
20250314,140300,12769710,14420,14420,14420,14420,0
20250314,140200,12769710,14420,14420,14420,14420,0
20250314,140100,12769710,14420,14420,14420,14420,0
20250314,140000,12769710,14420,14420,14420,14420,0
20250314,135900,12769710,14420,14420,14420,14420,0
20250314,135800,12769710,14420,14420,14420,14420,0
20250314,135700,12769710,14420,14420,14420,14420,0
20250314,135600,12769710,14420,14420,14420,14420,0
20250314,135500,12769710,14420,14420,14420,14420,0
20250314,135400,12769710,14420,14420,14420,14420,0
20250314,135300,12769710,14420,14420,14420,14420,0
20250314,135200,12769710,14420,14420,14420,14420,0
20250314,135100,12769710,14420,14420,14420,14420,0
20250314,135000,12769710,14420,14420,14420,14420,0
20250314,134900,12769710,14420,14420,14420,14420,0
20250314,134800,12769710,14420,14420,14420,14420,0
20250314,134700,12769710,14420,14420,14420,14420,0
20250314,134600,12769710,14420,14420,14420,14420,5
20250314,134500,12697610,14420,14420,14420,14420,0
20250314,134400,12697610,14420,14420,14420,14420,0
20250314,134300,12697610,14420,14420,14420,14420,0
20250314,134200,12697610,14420,14420,14420,14420,0
20250314,134100,12697610,14420,14420,14420,14420,0
20250314,134000,12697610,14420,14420,14420,14420,1
20250314,133900,12683190,14410,14410,14410,14410,0
20250314,133800,12683190,14410,14410,14410,14410,0
20250314,133700,12683190,14410,14410,14410,14410,0
20250314,133600,12683190,14410,14410,14410,14410,0
20250314,133500,12683190,14410,14410,14410,14410,0
20250314,133400,12683190,14410,14410,14410,14410,1
20250314,133300,12668780,14410,14410,14410,14410,0
20250314,133200,12668780,14410,14410,14410,14410,0
20250314,133100,12668780,14410,14410,14410,14410,0
20250314,133000,12668780,14410,14410,14410,14410,0
20250314,132900,12668780,14410,14410,14410,14410,0
20250314,132800,12668780,14410,14410,14410,14410,0
20250314,132700,12668780,14410,14410,14410,14410,0
20250314,132600,12668780,14410,14410,14410,14410,0
20250314,132500,12668780,14410,14410,14410,14410,0
20250314,132400,12668780,14410,14410,14410,14410,0
20250314,132300,12668780,14410,14410,14410,14410,0
20250314,132200,12668780,14410,14410,14410,14410,0
20250314,132100,12668780,14410,14410,14410,14410,0
20250314,132000,12668780,14410,14410,14410,14410,0
20250314,131900,12668780,14410,14410,14410,14410,0
20250314,131800,12668780,14410,14410,14410,14410,0
20250314,131700,12668780,14410,14410,14410,14410,0
20250314,131600,12668780,14410,14410,14410,14410,0
20250314,131500,12668780,14410,14410,14410,14410,0
20250314,131400,12668780,14410,14410,14410,14410,0
20250314,131300,12668780,14410,14410,14410,14410,0
20250314,131200,12668780,14410,14410,14410,14410,0
20250314,131100,12668780,14410,14410,14410,14410,0
20250314,131000,12668780,14410,14410,14410,14410,0
20250314,130900,12668780,14410,14410,14410,14410,0
20250314,130800,12668780,14410,14410,14410,14410,0
20250314,130700,12668780,14410,14410,14410,14410,0
20250314,130600,12668780,14410,14410,14410,14410,0
20250314,130500,12668780,14410,14410,14410,14410,0
20250314,130400,12668780,14410,14410,14410,14410,0
20250314,130300,12668780,14410,14410,14410,14410,0
20250314,130200,12668780,14410,14410,14410,14410,0
20250314,130100,12668780,14410,14410,14410,14410,0
20250314,130000,12668780,14410,14410,14410,14410,0
20250314,125900,12668780,14410,14410,14410,14410,0
20250314,125800,12668780,14410,14410,14410,14410,0
20250314,125700,12668780,14410,14410,14410,14410,0
20250314,125600,12668780,14410,14410,14410,14410,0
20250314,125500,12668780,14410,14410,14410,14410,0
20250314,125400,12668780,14410,14410,14410,14410,0
20250314,125300,12668780,14410,14410,14410,14410,0
20250314,125200,12668780,14410,14410,14410,14410,0
20250314,125100,12668780,14410,14410,14410,14410,0
20250314,125000,12668780,14410,14410,14410,14410,0
20250314,124900,12668780,14410,14410,14410,14410,0
20250314,124800,12668780,14410,14410,14410,14410,0
20250314,124700,12668780,14410,14410,14410,14410,0
20250314,124600,12668780,14410,14410,14410,14410,0
20250314,124500,12668780,14410,14410,14410,14410,0
20250314,124400,12668780,14410,14410,14410,14410,0
20250314,124300,12668780,14410,14410,14410,14410,0
20250314,124200,12668780,14410,14410,14410,14410,0
20250314,124100,12668780,14410,14410,14410,14410,0
20250314,124000,12668780,14410,14410,14410,14410,0
20250314,123900,12668780,14410,14410,14410,14410,8
20250314,123800,12553500,14420,14420,14420,14420,0
20250314,123700,12553500,14420,14420,14420,14420,0
20250314,123600,12553500,14420,14420,14420,14420,0
20250314,123500,12553500,14420,14420,14420,14420,0
20250314,123400,12553500,14420,14420,14420,14420,0
20250314,123300,12553500,14420,14420,14420,14420,0
20250314,123200,12553500,14420,14420,14420,14420,0
20250314,123100,12553500,14420,14420,14420,14420,0
20250314,123000,12553500,14420,14420,14420,14420,0
20250314,122900,12553500,14420,14420,14420,14420,0
20250314,122800,12553500,14420,14420,14420,14420,0
20250314,122700,12553500,14420,14420,14420,14420,0
20250314,122600,12553500,14420,14420,14420,14420,1
20250314,122500,12539080,14420,14420,14420,14420,1
20250314,122400,12524660,14410,14410,14410,14410,0
20250314,122300,12524660,14410,14410,14410,14410,0
20250314,122200,12524660,14410,14410,14410,14410,20
20250314,122100,12236460,14420,14420,14420,14420,8
20250314,122000,12121100,14410,14410,14410,14410,0
20250314,121900,12121100,14410,14410,14410,14410,0
20250314,121800,12121100,14410,14410,14410,14410,0
20250314,121700,12121100,14410,14410,14410,14410,0
20250314,121600,12121100,14410,14410,14410,14410,43
20250314,121500,11501470,14410,14410,14410,14410,0
20250314,121400,11501470,14410,14410,14410,14410,0
20250314,121300,11501470,14410,14410,14410,14410,0
20250314,121200,11501470,14410,14410,14410,14410,0
20250314,121100,11501470,14410,14410,14410,14410,0
20250314,121000,11501470,14410,14410,14410,14410,0
20250314,120900,11501470,14410,14410,14410,14410,1
20250314,120800,11487060,14410,14410,14410,14410,4
20250314,120700,11429420,14410,14410,14410,14410,1
20250314,120600,11415010,14410,14410,14410,14410,0
20250314,120500,11415010,14410,14410,14410,14410,0
20250314,120400,11415010,14410,14410,14410,14410,5
20250314,120300,11342960,14410,14410,14410,14410,1
20250314,120200,11328550,14410,14410,14410,14410,1
20250314,120100,11314140,14410,14410,14410,14410,0
20250314,120000,11314140,14410,14410,14410,14410,0
20250314,115900,11314140,14410,14410,14410,14410,0
20250314,115800,11314140,14410,14410,14410,14410,3
20250314,115700,11270910,14400,14400,14400,14400,0
20250314,115600,11270910,14400,14400,14400,14400,0
20250314,115500,11270910,14400,14400,14400,14400,0
20250314,115400,11270910,14400,14400,14400,14400,0
20250314,115300,11270910,14400,14400,14400,14400,0
20250314,115200,11270910,14400,14400,14400,14400,0
20250314,115100,11270910,14400,14400,14400,14400,0
20250314,115000,11270910,14400,14400,14400,14400,0
20250314,114900,11270910,14400,14400,14400,14400,0
20250314,114800,11270910,14400,14400,14400,14400,0
20250314,114700,11270910,14400,14400,14400,14400,0
20250314,114600,11270910,14400,14400,14400,14400,0
20250314,114500,11270910,14400,14400,14400,14400,0
20250314,114400,11270910,14400,14400,14400,14400,0
20250314,114300,11270910,14400,14400,14400,14400,0
20250314,114200,11270910,14400,14400,14400,14400,0
20250314,114100,11270910,14400,14410,14410,14400,10
20250314,114000,11126860,14420,14420,14420,14420,0
20250314,113900,11126860,14420,14420,14420,14420,0
20250314,113800,11126860,14420,14420,14420,14420,1
20250314,113700,11112440,14340,14340,14340,14340,0
20250314,113600,11112440,14340,14340,14340,14340,0
20250314,113500,11112440,14340,14340,14340,14340,90
20250314,113400,9821840,14340,14350,14350,14340,46
20250314,113300,9162140,14340,14340,14340,14340,0
20250314,113200,9162140,14340,14340,14340,14340,0
20250314,113100,9162140,14340,14340,14340,14340,0
20250314,113000,9162140,14340,14340,14340,14340,0
20250314,112900,9162140,14340,14340,14340,14340,0
20250314,112800,9162140,14340,14340,14340,14340,0
20250314,112700,9162140,14340,14340,14340,14340,0
20250314,112600,9162140,14340,14340,14340,14330,223
20250314,112500,5964340,14340,14340,14340,14340,8
20250314,112400,5849620,14340,14340,14340,14340,0
20250314,112300,5849620,14340,14340,14340,14340,0
20250314,112200,5849620,14340,14340,14340,14340,0
20250314,112100,5849620,14340,14350,14350,14340,4
20250314,112000,5792250,14340,14340,14340,14340,0
20250314,111900,5792250,14340,14340,14340,14340,3
20250314,111800,5749230,14350,14350,14350,14350,7
20250314,111700,5648780,14360,14360,14360,14360,0
20250314,111600,5648780,14360,14360,14360,14360,0
20250314,111500,5648780,14360,14360,14360,14360,0
20250314,111400,5648780,14360,14360,14360,14360,0
20250314,111300,5648780,14360,14350,14360,14350,12
20250314,111200,5476560,14350,14350,14350,14350,0
20250314,111100,5476560,14350,14360,14360,14350,11
20250314,111000,5318700,14410,14410,14410,14410,0
20250314,110900,5318700,14410,14410,14410,14410,0
20250314,110800,5318700,14410,14410,14410,14410,0
20250314,110700,5318700,14410,14410,14410,14410,0
20250314,110600,5318700,14410,14410,14410,14410,0
20250314,110500,5318700,14410,14410,14410,14410,0
20250314,110400,5318700,14410,14410,14410,14410,0
20250314,110300,5318700,14410,14410,14410,14410,0
20250314,110200,5318700,14410,14410,14410,14410,0
20250314,110100,5318700,14410,14410,14410,14410,0
20250314,110000,5318700,14410,14410,14410,14410,10
20250314,105900,5174600,14350,14350,14350,14350,0
20250314,105800,5174600,14350,14350,14350,14350,0
20250314,105700,5174600,14350,14350,14350,14350,0
20250314,105600,5174600,14350,14350,14350,14350,0
20250314,105500,5174600,14350,14400,14400,14350,80
20250314,105400,4026530,14440,14440,14440,14440,0
20250314,105300,4026530,14440,14440,14440,14440,0
20250314,105200,4026530,14440,14440,14440,14440,0
20250314,105100,4026530,14440,14440,14440,14440,0
20250314,105000,4026530,14440,14440,14440,14440,0
20250314,104900,4026530,14440,14440,14440,14440,0
20250314,104800,4026530,14440,14440,14440,14440,1
20250314,104700,4012090,14350,14350,14350,14350,0
20250314,104600,4012090,14350,14350,14350,14350,0
20250314,104500,4012090,14350,14350,14350,14350,14
20250314,104400,3811190,14350,14350,14350,14350,0
20250314,104300,3811190,14350,14390,14390,14350,86
20250314,104200,2576830,14390,14390,14390,14390,0
20250314,104100,2576830,14390,14390,14390,14390,0
20250314,104000,2576830,14390,14390,14390,14390,0
20250314,103900,2576830,14390,14390,14390,14390,0
20250314,103800,2576830,14390,14390,14390,14390,0
20250314,103700,2576830,14390,14390,14390,14390,0
20250314,103600,2576830,14390,14390,14390,14390,0
20250314,103500,2576830,14390,14390,14390,14390,0
20250314,103400,2576830,14390,14390,14390,14390,0
20250314,103300,2576830,14390,14390,14390,14390,0
20250314,103200,2576830,14390,14390,14390,14390,0
20250314,103100,2576830,14390,14390,14390,14390,0
20250314,103000,2576830,14390,14390,14390,14390,0
20250314,102900,2576830,14390,14390,14390,14390,9
20250314,102800,2447320,14390,14390,14390,14390,20
20250314,102700,2159520,14390,14390,14390,14390,8
20250314,102600,2044400,14390,14390,14390,14390,0
20250314,102500,2044400,14390,14390,14390,14390,1
20250314,102400,2030010,14390,14390,14390,14390,0
20250314,102300,2030010,14390,14390,14390,14390,1
20250314,102200,2015620,14360,14360,14360,14360,0
20250314,102100,2015620,14360,14360,14360,14360,1
20250314,102000,2001260,14360,14360,14360,14360,0
20250314,101900,2001260,14360,14360,14360,14360,0
20250314,101800,2001260,14360,14360,14360,14360,3
20250314,101700,1958180,14370,14370,14370,14370,5
20250314,101600,1886330,14370,14380,14380,14370,35
20250314,101500,1383070,14390,14390,14390,14390,0
20250314,101400,1383070,14390,14390,14390,14390,0
20250314,101300,1383070,14390,14390,14390,14390,13
20250314,101200,1196000,14390,14400,14400,14390,2
20250314,101100,1167210,14400,14400,14400,14400,0
20250314,101000,1167210,14400,14400,14400,14400,0
20250314,100900,1167210,14400,14400,14400,14400,0
20250314,100800,1167210,14400,14400,14400,14400,13
20250314,100700,980010,14400,14400,14400,14400,0
20250314,100600,980010,14400,14400,14400,14400,0
20250314,100500,980010,14400,14400,14400,14400,0
20250314,100400,980010,14400,14400,14400,14400,3
20250314,100300,936810,14400,14400,14400,14400,10
20250314,100200,792810,14530,14530,14530,14530,0
20250314,100100,792810,14530,14530,14530,14530,0
20250314,100000,792810,14530,14530,14530,14530,1
20250314,095900,778280,14550,14550,14550,14550,0
20250314,095800,778280,14550,14550,14550,14550,0
20250314,095700,778280,14550,14550,14550,14550,0
20250314,095600,778280,14550,14550,14550,14550,0
20250314,095500,778280,14550,14550,14550,14550,0
20250314,095400,778280,14550,14550,14550,14550,0
20250314,095300,778280,14550,14550,14550,14550,0
20250314,095200,778280,14550,14550,14550,14550,0
20250314,095100,778280,14550,14550,14550,14550,0
20250314,095000,778280,14550,14550,14550,14550,0
20250314,094900,778280,14550,14550,14550,14550,0
20250314,094800,778280,14550,14550,14550,14550,0
20250314,094700,778280,14550,14550,14550,14550,0
20250314,094600,778280,14550,14550,14550,14550,0
20250314,094500,778280,14550,14550,14550,14550,0
20250314,094400,778280,14550,14550,14550,14550,0
20250314,094300,778280,14550,14550,14550,14550,1
20250314,094200,763730,14550,14550,14550,14550,0
20250314,094100,763730,14550,14550,14550,14550,5
20250314,094000,690980,14550,14550,14550,14550,0
20250314,093900,690980,14550,14550,14550,14550,0
20250314,093800,690980,14550,14550,14550,14550,0
20250314,093700,690980,14550,14550,14550,14550,0
20250314,093600,690980,14550,14550,14550,14550,1
20250314,093500,676430,14380,14380,14380,14380,0
20250314,093400,676430,14380,14380,14380,14380,0
20250314,093300,676430,14380,14380,14380,14380,0
20250314,093200,676430,14380,14380,14380,14380,0
20250314,093100,676430,14380,14380,14380,14380,0
20250314,093000,676430,14380,14380,14380,14380,44
20250314,092900,43710,14550,14550,14550,14550,0
20250314,092800,43710,14550,14550,14550,14550,0
20250314,092700,43710,14550,14550,14550,14550,0
20250314,092600,43710,14550,14550,14550,14550,0
20250314,092500,43710,14550,14550,14550,14550,0
20250314,092400,43710,14550,14550,14550,14550,0
20250314,092300,43710,14550,14550,14550,14550,0
20250314,092200,43710,14550,14550,14550,14550,0
20250314,092100,43710,14550,14550,14550,14550,1
20250314,092000,29160,14580,14580,14580,14580,0
20250314,091900,29160,14580,14580,14580,14580,0
20250314,091800,29160,14580,14580,14580,14580,0
20250314,091700,29160,14580,14580,14580,14580,0
20250314,091600,29160,14580,14580,14580,14580,0
20250314,091500,29160,14580,14580,14580,14580,0
20250314,091400,29160,14580,14580,14580,14580,0
20250314,091300,29160,14580,14580,14580,14580,0
20250314,091200,29160,14580,14580,14580,14580,0
20250314,091100,29160,14580,14580,14580,14580,0
20250314,091000,29160,14580,14580,14580,14580,0
20250314,090900,29160,14580,14580,14580,14580,0
20250314,090800,29160,14580,14580,14580,14580,0
20250314,090700,29160,14580,14580,14580,14580,0
20250314,090600,29160,14580,14580,14580,14580,0
20250314,090500,29160,14580,14580,14580,14580,0
20250314,090400,29160,14580,14580,14580,14580,0
20250314,090300,29160,14580,14580,14580,14580,0
20250314,090200,29160,14580,14580,14580,14580,0
20250314,090100,29160,14580,14580,14580,14580,0
20250314,090000,29160,14580,14580,14580,14580,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 215600 14570770 14410 14410 14410 14410 19
3 20250314 215500 14570770 14410 14410 14410 14410 0
4 20250314 215400 14570770 14410 14410 14410 14410 0
5 20250314 215300 14570770 14410 14410 14410 14410 0
6 20250314 215200 14570770 14410 14410 14410 14410 0
7 20250314 215100 14570770 14410 14410 14410 14410 0
8 20250314 215000 14570770 14410 14410 14410 14410 0
9 20250314 214900 14570770 14410 14410 14410 14410 0
10 20250314 214800 14570770 14410 14410 14410 14410 0
11 20250314 214700 14570770 14410 14410 14410 14410 0
12 20250314 214600 14570770 14410 14410 14410 14410 0
13 20250314 214500 14570770 14410 14410 14410 14410 0
14 20250314 214400 14570770 14410 14410 14410 14410 0
15 20250314 214300 14570770 14410 14410 14410 14410 0
16 20250314 214200 14570770 14410 14410 14410 14410 0
17 20250314 214100 14570770 14410 14410 14410 14410 0
18 20250314 214000 14570770 14410 14410 14410 14410 0
19 20250314 213900 14570770 14410 14410 14410 14410 0
20 20250314 213800 14570770 14410 14410 14410 14410 0
21 20250314 213700 14570770 14410 14410 14410 14410 0
22 20250314 213600 14570770 14410 14410 14410 14410 0
23 20250314 213500 14570770 14410 14410 14410 14410 0
24 20250314 213400 14570770 14410 14410 14410 14410 0
25 20250314 213300 14570770 14410 14410 14410 14410 0
26 20250314 213200 14570770 14410 14410 14410 14410 0
27 20250314 213100 14570770 14410 14410 14410 14410 0
28 20250314 213000 14570770 14410 14410 14410 14410 0
29 20250314 212900 14570770 14410 14410 14410 14410 0
30 20250314 212800 14570770 14410 14410 14410 14410 0
31 20250314 212700 14570770 14410 14410 14410 14410 0
32 20250314 212600 14570770 14410 14410 14410 14410 19
33 20250314 212500 14570770 14410 14410 14410 14410 0
34 20250314 212400 14570770 14410 14410 14410 14410 0
35 20250314 212300 14570770 14410 14410 14410 14410 0
36 20250314 212200 14570770 14410 14410 14410 14410 0
37 20250314 212100 14570770 14410 14410 14410 14410 0
38 20250314 212000 14570770 14410 14410 14410 14410 0
39 20250314 211900 14570770 14410 14410 14410 14410 0
40 20250314 211800 14570770 14410 14410 14410 14410 0
41 20250314 211700 14570770 14410 14410 14410 14410 0
42 20250314 211600 14570770 14410 14410 14410 14410 0
43 20250314 211500 14570770 14410 14410 14410 14410 0
44 20250314 211400 14570770 14410 14410 14410 14410 0
45 20250314 211300 14570770 14410 14410 14410 14410 0
46 20250314 211200 14570770 14410 14410 14410 14410 0
47 20250314 211100 14570770 14410 14410 14410 14410 0
48 20250314 211000 14570770 14410 14410 14410 14410 0
49 20250314 210900 14570770 14410 14410 14410 14410 0
50 20250314 210800 14570770 14410 14410 14410 14410 0
51 20250314 210700 14570770 14410 14410 14410 14410 0
52 20250314 210600 14570770 14410 14410 14410 14410 0
53 20250314 210500 14570770 14410 14410 14410 14410 0
54 20250314 210400 14570770 14410 14410 14410 14410 0
55 20250314 210300 14570770 14410 14410 14410 14410 0
56 20250314 210200 14570770 14410 14410 14410 14410 0
57 20250314 210100 14570770 14410 14410 14410 14410 0
58 20250314 210000 14570770 14410 14410 14410 14410 0
59 20250314 205900 14570770 14410 14410 14410 14410 0
60 20250314 205800 14570770 14410 14410 14410 14410 0
61 20250314 205700 14570770 14410 14410 14410 14410 0
62 20250314 205600 14570770 14410 14410 14410 14410 19
63 20250314 205500 14570770 14410 14410 14410 14410 0
64 20250314 205400 14570770 14410 14410 14410 14410 0
65 20250314 205300 14570770 14410 14410 14410 14410 0
66 20250314 205200 14570770 14410 14410 14410 14410 0
67 20250314 205100 14570770 14410 14410 14410 14410 0
68 20250314 205000 14570770 14410 14410 14410 14410 0
69 20250314 204900 14570770 14410 14410 14410 14410 0
70 20250314 204800 14570770 14410 14410 14410 14410 0
71 20250314 204700 14570770 14410 14410 14410 14410 0
72 20250314 204600 14570770 14410 14410 14410 14410 0
73 20250314 204500 14570770 14410 14410 14410 14410 0
74 20250314 204400 14570770 14410 14410 14410 14410 0
75 20250314 204300 14570770 14410 14410 14410 14410 0
76 20250314 204200 14570770 14410 14410 14410 14410 0
77 20250314 204100 14570770 14410 14410 14410 14410 0
78 20250314 204000 14570770 14410 14410 14410 14410 0
79 20250314 203900 14570770 14410 14410 14410 14410 0
80 20250314 203800 14570770 14410 14410 14410 14410 0
81 20250314 203700 14570770 14410 14410 14410 14410 0
82 20250314 203600 14570770 14410 14410 14410 14410 0
83 20250314 203500 14570770 14410 14410 14410 14410 0
84 20250314 203400 14570770 14410 14410 14410 14410 0
85 20250314 203300 14570770 14410 14410 14410 14410 0
86 20250314 203200 14570770 14410 14410 14410 14410 0
87 20250314 203100 14570770 14410 14410 14410 14410 0
88 20250314 203000 14570770 14410 14410 14410 14410 0
89 20250314 202900 14570770 14410 14410 14410 14410 0
90 20250314 202800 14570770 14410 14410 14410 14410 0
91 20250314 202700 14570770 14410 14410 14410 14410 0
92 20250314 202600 14570770 14410 14410 14410 14410 19
93 20250314 202500 14570770 14410 14410 14410 14410 0
94 20250314 202400 14570770 14410 14410 14410 14410 0
95 20250314 202300 14570770 14410 14410 14410 14410 0
96 20250314 202200 14570770 14410 14410 14410 14410 0
97 20250314 202100 14570770 14410 14410 14410 14410 0
98 20250314 202000 14570770 14410 14410 14410 14410 0
99 20250314 201900 14570770 14410 14410 14410 14410 0
100 20250314 201800 14570770 14410 14410 14410 14410 0
101 20250314 201700 14570770 14410 14410 14410 14410 0
102 20250314 201600 14570770 14410 14410 14410 14410 0
103 20250314 201500 14570770 14410 14410 14410 14410 0
104 20250314 201400 14570770 14410 14410 14410 14410 0
105 20250314 201300 14570770 14410 14410 14410 14410 0
106 20250314 201200 14570770 14410 14410 14410 14410 0
107 20250314 201100 14570770 14410 14410 14410 14410 0
108 20250314 201000 14570770 14410 14410 14410 14410 0
109 20250314 200900 14570770 14410 14410 14410 14410 0
110 20250314 200800 14570770 14410 14410 14410 14410 0
111 20250314 200700 14570770 14410 14410 14410 14410 0
112 20250314 200600 14570770 14410 14410 14410 14410 0
113 20250314 200500 14570770 14410 14410 14410 14410 0
114 20250314 200400 14570770 14410 14410 14410 14410 0
115 20250314 200300 14570770 14410 14410 14410 14410 0
116 20250314 200200 14570770 14410 14410 14410 14410 0
117 20250314 200100 14570770 14410 14410 14410 14410 0
118 20250314 200000 14570770 14410 14410 14410 14410 0
119 20250314 195900 14570770 14410 14410 14410 14410 0
120 20250314 195800 14570770 14410 14410 14410 14410 0
121 20250314 195700 14570770 14410 14410 14410 14410 0
122 20250314 195600 14570770 14410 14410 14410 14410 19
123 20250314 195500 14570770 14410 14410 14410 14410 0
124 20250314 195400 14570770 14410 14410 14410 14410 0
125 20250314 195300 14570770 14410 14410 14410 14410 0
126 20250314 195200 14570770 14410 14410 14410 14410 0
127 20250314 195100 14570770 14410 14410 14410 14410 0
128 20250314 195000 14570770 14410 14410 14410 14410 0
129 20250314 194900 14570770 14410 14410 14410 14410 0
130 20250314 194800 14570770 14410 14410 14410 14410 0
131 20250314 194700 14570770 14410 14410 14410 14410 0
132 20250314 194600 14570770 14410 14410 14410 14410 0
133 20250314 194500 14570770 14410 14410 14410 14410 0
134 20250314 194400 14570770 14410 14410 14410 14410 0
135 20250314 194300 14570770 14410 14410 14410 14410 0
136 20250314 194200 14570770 14410 14410 14410 14410 0
137 20250314 194100 14570770 14410 14410 14410 14410 0
138 20250314 194000 14570770 14410 14410 14410 14410 0
139 20250314 193900 14570770 14410 14410 14410 14410 0
140 20250314 193800 14570770 14410 14410 14410 14410 0
141 20250314 193700 14570770 14410 14410 14410 14410 0
142 20250314 193600 14570770 14410 14410 14410 14410 0
143 20250314 193500 14570770 14410 14410 14410 14410 0
144 20250314 193400 14570770 14410 14410 14410 14410 0
145 20250314 193300 14570770 14410 14410 14410 14410 0
146 20250314 193200 14570770 14410 14410 14410 14410 0
147 20250314 193100 14570770 14410 14410 14410 14410 0
148 20250314 193000 14570770 14410 14410 14410 14410 0
149 20250314 192900 14570770 14410 14410 14410 14410 0
150 20250314 192800 14570770 14410 14410 14410 14410 0
151 20250314 192700 14570770 14410 14410 14410 14410 0
152 20250314 192600 14570770 14410 14410 14410 14410 19
153 20250314 192500 14570770 14410 14410 14410 14410 0
154 20250314 192400 14570770 14410 14410 14410 14410 0
155 20250314 192300 14570770 14410 14410 14410 14410 0
156 20250314 192200 14570770 14410 14410 14410 14410 0
157 20250314 192100 14570770 14410 14410 14410 14410 0
158 20250314 192000 14570770 14410 14410 14410 14410 0
159 20250314 191900 14570770 14410 14410 14410 14410 0
160 20250314 191800 14570770 14410 14410 14410 14410 0
161 20250314 191700 14570770 14410 14410 14410 14410 0
162 20250314 191600 14570770 14410 14410 14410 14410 0
163 20250314 191500 14570770 14410 14410 14410 14410 0
164 20250314 191400 14570770 14410 14410 14410 14410 0
165 20250314 191300 14570770 14410 14410 14410 14410 0
166 20250314 191200 14570770 14410 14410 14410 14410 0
167 20250314 191100 14570770 14410 14410 14410 14410 0
168 20250314 191000 14570770 14410 14410 14410 14410 0
169 20250314 190900 14570770 14410 14410 14410 14410 0
170 20250314 190800 14570770 14410 14410 14410 14410 0
171 20250314 190700 14570770 14410 14410 14410 14410 0
172 20250314 190600 14570770 14410 14410 14410 14410 0
173 20250314 190500 14570770 14410 14410 14410 14410 0
174 20250314 190400 14570770 14410 14410 14410 14410 0
175 20250314 190300 14570770 14410 14410 14410 14410 0
176 20250314 190200 14570770 14410 14410 14410 14410 0
177 20250314 190100 14570770 14410 14410 14410 14410 0
178 20250314 190000 14570770 14410 14410 14410 14410 0
179 20250314 185900 14570770 14410 14410 14410 14410 0
180 20250314 185800 14570770 14410 14410 14410 14410 0
181 20250314 185700 14570770 14410 14410 14410 14410 0
182 20250314 185600 14570770 14410 14410 14410 14410 19
183 20250314 185500 14570770 14410 14410 14410 14410 0
184 20250314 185400 14570770 14410 14410 14410 14410 0
185 20250314 185300 14570770 14410 14410 14410 14410 0
186 20250314 185200 14570770 14410 14410 14410 14410 0
187 20250314 185100 14570770 14410 14410 14410 14410 0
188 20250314 185000 14570770 14410 14410 14410 14410 0
189 20250314 184900 14570770 14410 14410 14410 14410 0
190 20250314 184800 14570770 14410 14410 14410 14410 0
191 20250314 184700 14570770 14410 14410 14410 14410 0
192 20250314 184600 14570770 14410 14410 14410 14410 0
193 20250314 184500 14570770 14410 14410 14410 14410 0
194 20250314 184400 14570770 14410 14410 14410 14410 0
195 20250314 184300 14570770 14410 14410 14410 14410 0
196 20250314 184200 14570770 14410 14410 14410 14410 0
197 20250314 184100 14570770 14410 14410 14410 14410 0
198 20250314 184000 14570770 14410 14410 14410 14410 0
199 20250314 183900 14570770 14410 14410 14410 14410 0
200 20250314 183800 14570770 14410 14410 14410 14410 0
201 20250314 183700 14570770 14410 14410 14410 14410 0
202 20250314 183600 14570770 14410 14410 14410 14410 0
203 20250314 183500 14570770 14410 14410 14410 14410 0
204 20250314 183400 14570770 14410 14410 14410 14410 0
205 20250314 183300 14570770 14410 14410 14410 14410 0
206 20250314 183200 14570770 14410 14410 14410 14410 0
207 20250314 183100 14570770 14410 14410 14410 14410 0
208 20250314 183000 14570770 14410 14410 14410 14410 0
209 20250314 182900 14570770 14410 14410 14410 14410 0
210 20250314 182800 14570770 14410 14410 14410 14410 0
211 20250314 182700 14570770 14410 14410 14410 14410 0
212 20250314 182600 14570770 14410 14410 14410 14410 19
213 20250314 182500 14570770 14410 14410 14410 14410 0
214 20250314 182400 14570770 14410 14410 14410 14410 0
215 20250314 182300 14570770 14410 14410 14410 14410 0
216 20250314 182200 14570770 14410 14410 14410 14410 0
217 20250314 182100 14570770 14410 14410 14410 14410 0
218 20250314 182000 14570770 14410 14410 14410 14410 0
219 20250314 181900 14570770 14410 14410 14410 14410 0
220 20250314 181800 14570770 14410 14410 14410 14410 0
221 20250314 181700 14570770 14410 14410 14410 14410 0
222 20250314 181600 14570770 14410 14410 14410 14410 0
223 20250314 181500 14570770 14410 14410 14410 14410 0
224 20250314 181400 14570770 14410 14410 14410 14410 0
225 20250314 181300 14570770 14410 14410 14410 14410 0
226 20250314 181200 14570770 14410 14410 14410 14410 0
227 20250314 181100 14570770 14410 14410 14410 14410 0
228 20250314 181000 14570770 14410 14410 14410 14410 0
229 20250314 180900 14570770 14410 14410 14410 14410 0
230 20250314 180800 14570770 14410 14410 14410 14410 0
231 20250314 180700 14570770 14410 14410 14410 14410 0
232 20250314 180600 14570770 14410 14410 14410 14410 0
233 20250314 180500 14570770 14410 14410 14410 14410 0
234 20250314 180400 14570770 14410 14410 14410 14410 0
235 20250314 180300 14570770 14410 14410 14410 14410 0
236 20250314 180200 14570770 14410 14410 14410 14410 0
237 20250314 180100 14570770 14410 14410 14410 14410 0
238 20250314 180000 14570770 14410 14410 14410 14410 0
239 20250314 175900 14570770 14410 14410 14410 14410 0
240 20250314 175800 14570770 14410 14410 14410 14410 0
241 20250314 175700 14570770 14410 14410 14410 14410 0
242 20250314 175600 14570770 14410 14410 14410 14410 19
243 20250314 175500 14570770 14410 14410 14410 14410 0
244 20250314 175400 14570770 14410 14410 14410 14410 0
245 20250314 175300 14570770 14410 14410 14410 14410 0
246 20250314 175200 14570770 14410 14410 14410 14410 0
247 20250314 175100 14570770 14410 14410 14410 14410 0
248 20250314 175000 14570770 14410 14410 14410 14410 0
249 20250314 174900 14570770 14410 14410 14410 14410 0
250 20250314 174800 14570770 14410 14410 14410 14410 0
251 20250314 174700 14570770 14410 14410 14410 14410 0
252 20250314 174600 14570770 14410 14410 14410 14410 0
253 20250314 174500 14570770 14410 14410 14410 14410 0
254 20250314 174400 14570770 14410 14410 14410 14410 0
255 20250314 174300 14570770 14410 14410 14410 14410 0
256 20250314 174200 14570770 14410 14410 14410 14410 0
257 20250314 174100 14570770 14410 14410 14410 14410 0
258 20250314 174000 14570770 14410 14410 14410 14410 0
259 20250314 173900 14570770 14410 14410 14410 14410 0
260 20250314 173800 14570770 14410 14410 14410 14410 0
261 20250314 173700 14570770 14410 14410 14410 14410 0
262 20250314 173600 14570770 14410 14410 14410 14410 0
263 20250314 173500 14570770 14410 14410 14410 14410 0
264 20250314 173400 14570770 14410 14410 14410 14410 0
265 20250314 173300 14570770 14410 14410 14410 14410 0
266 20250314 173200 14570770 14410 14410 14410 14410 0
267 20250314 173100 14570770 14410 14410 14410 14410 0
268 20250314 173000 14570770 14410 14410 14410 14410 0
269 20250314 172900 14570770 14410 14410 14410 14410 0
270 20250314 172800 14570770 14410 14410 14410 14410 0
271 20250314 172700 14570770 14410 14410 14410 14410 0
272 20250314 172600 14570770 14410 14410 14410 14410 19
273 20250314 172500 14570770 14410 14410 14410 14410 0
274 20250314 172400 14570770 14410 14410 14410 14410 0
275 20250314 172300 14570770 14410 14410 14410 14410 0
276 20250314 172200 14570770 14410 14410 14410 14410 0
277 20250314 172100 14570770 14410 14410 14410 14410 0
278 20250314 172000 14570770 14410 14410 14410 14410 0
279 20250314 171900 14570770 14410 14410 14410 14410 0
280 20250314 171800 14570770 14410 14410 14410 14410 0
281 20250314 171700 14570770 14410 14410 14410 14410 0
282 20250314 171600 14570770 14410 14410 14410 14410 0
283 20250314 171500 14570770 14410 14410 14410 14410 0
284 20250314 171400 14570770 14410 14410 14410 14410 0
285 20250314 171300 14570770 14410 14410 14410 14410 0
286 20250314 171200 14570770 14410 14410 14410 14410 0
287 20250314 171100 14570770 14410 14410 14410 14410 0
288 20250314 171000 14570770 14410 14410 14410 14410 0
289 20250314 170900 14570770 14410 14410 14410 14410 0
290 20250314 170800 14570770 14410 14410 14410 14410 0
291 20250314 170700 14570770 14410 14410 14410 14410 0
292 20250314 170600 14570770 14410 14410 14410 14410 0
293 20250314 170500 14570770 14410 14410 14410 14410 0
294 20250314 170400 14570770 14410 14410 14410 14410 0
295 20250314 170300 14570770 14410 14410 14410 14410 0
296 20250314 170200 14570770 14410 14410 14410 14410 0
297 20250314 170100 14570770 14410 14410 14410 14410 0
298 20250314 170000 14570770 14410 14410 14410 14410 0
299 20250314 165900 14570770 14410 14410 14410 14410 0
300 20250314 165800 14570770 14410 14410 14410 14410 0
301 20250314 165700 14570770 14410 14410 14410 14410 0
302 20250314 165600 14570770 14410 14410 14410 14410 19
303 20250314 165500 14570770 14410 14410 14410 14410 0
304 20250314 165400 14570770 14410 14410 14410 14410 0
305 20250314 165300 14570770 14410 14410 14410 14410 0
306 20250314 165200 14570770 14410 14410 14410 14410 0
307 20250314 165100 14570770 14410 14410 14410 14410 0
308 20250314 165000 14570770 14410 14410 14410 14410 0
309 20250314 164900 14570770 14410 14410 14410 14410 0
310 20250314 164800 14570770 14410 14410 14410 14410 0
311 20250314 164700 14570770 14410 14410 14410 14410 0
312 20250314 164600 14570770 14410 14410 14410 14410 0
313 20250314 164500 14570770 14410 14410 14410 14410 0
314 20250314 164400 14570770 14410 14410 14410 14410 0
315 20250314 164300 14570770 14410 14410 14410 14410 0
316 20250314 164200 14570770 14410 14410 14410 14410 0
317 20250314 164100 14570770 14410 14410 14410 14410 0
318 20250314 164000 14570770 14410 14410 14410 14410 0
319 20250314 163900 14570770 14410 14410 14410 14410 0
320 20250314 163800 14570770 14410 14410 14410 14410 0
321 20250314 163700 14570770 14410 14410 14410 14410 0
322 20250314 163600 14570770 14410 14410 14410 14410 0
323 20250314 163500 14570770 14410 14410 14410 14410 0
324 20250314 163400 14570770 14410 14410 14410 14410 0
325 20250314 163300 14570770 14410 14410 14410 14410 0
326 20250314 163200 14570770 14410 14410 14410 14410 0
327 20250314 163100 14570770 14410 14410 14410 14410 0
328 20250314 163000 14570770 14410 14410 14410 14410 0
329 20250314 162900 14570770 14410 14410 14410 14410 0
330 20250314 162800 14570770 14410 14410 14410 14410 0
331 20250314 162700 14570770 14410 14410 14410 14410 0
332 20250314 162600 14570770 14410 14410 14410 14410 19
333 20250314 162500 14570770 14410 14410 14410 14410 0
334 20250314 162400 14570770 14410 14410 14410 14410 0
335 20250314 162300 14570770 14410 14410 14410 14410 0
336 20250314 162200 14570770 14410 14410 14410 14410 0
337 20250314 162100 14570770 14410 14410 14410 14410 0
338 20250314 162000 14570770 14410 14410 14410 14410 0
339 20250314 161900 14570770 14410 14410 14410 14410 0
340 20250314 161800 14570770 14410 14410 14410 14410 0
341 20250314 161700 14570770 14410 14410 14410 14410 0
342 20250314 161600 14570770 14410 14410 14410 14410 0
343 20250314 161500 14570770 14410 14410 14410 14410 0
344 20250314 161400 14570770 14410 14410 14410 14410 0
345 20250314 161300 14570770 14410 14410 14410 14410 0
346 20250314 161200 14570770 14410 14410 14410 14410 0
347 20250314 161100 14570770 14410 14410 14410 14410 0
348 20250314 161000 14570770 14410 14410 14410 14410 0
349 20250314 160900 14570770 14410 14410 14410 14410 0
350 20250314 160800 14570770 14410 14410 14410 14410 0
351 20250314 160700 14570770 14410 14410 14410 14410 0
352 20250314 160600 14570770 14410 14410 14410 14410 0
353 20250314 160500 14570770 14410 14410 14410 14410 0
354 20250314 160400 14570770 14410 14410 14410 14410 0
355 20250314 160300 14570770 14410 14410 14410 14410 0
356 20250314 160200 14570770 14410 14410 14410 14410 0
357 20250314 160100 14570770 14410 14410 14410 14410 0
358 20250314 160000 14570770 14410 14410 14410 14410 0
359 20250314 155900 14570770 14410 14410 14410 14410 0
360 20250314 155800 14570770 14410 14410 14410 14410 0
361 20250314 155700 14570770 14410 14410 14410 14410 0
362 20250314 155600 14570770 14410 14410 14410 14410 19
363 20250314 155500 14570770 14410 14410 14410 14410 0
364 20250314 155400 14570770 14410 14410 14410 14410 0
365 20250314 155300 14570770 14410 14410 14410 14410 0
366 20250314 155200 14570770 14410 14410 14410 14410 0
367 20250314 155100 14570770 14410 14410 14410 14410 0
368 20250314 155000 14570770 14410 14410 14410 14410 0
369 20250314 154900 14570770 14410 14410 14410 14410 0
370 20250314 154800 14570770 14410 14410 14410 14410 0
371 20250314 154700 14570770 14410 14410 14410 14410 0
372 20250314 154600 14570770 14410 14410 14410 14410 0
373 20250314 154500 14570770 14410 14410 14410 14410 0
374 20250314 154400 14570770 14410 14410 14410 14410 0
375 20250314 154300 14570770 14410 14410 14410 14410 0
376 20250314 154200 14570770 14410 14410 14410 14410 0
377 20250314 154100 14570770 14410 14410 14410 14410 0
378 20250314 154000 14570770 14410 14410 14410 14410 0
379 20250314 153900 14570770 14410 14410 14410 14410 0
380 20250314 153800 14570770 14410 14410 14410 14410 0
381 20250314 153700 14570770 14410 14410 14410 14410 0
382 20250314 153600 14570770 14410 14410 14410 14410 0
383 20250314 153500 14570770 14410 14410 14410 14410 0
384 20250314 153400 14570770 14410 14410 14410 14410 0
385 20250314 153300 14570770 14410 14410 14410 14410 0
386 20250314 153200 14570770 14410 14410 14410 14410 0
387 20250314 153100 14570770 14410 14410 14410 14410 0
388 20250314 153000 14570770 14410 14410 14410 14410 19
389 20250314 152900 14296980 14410 14410 14410 14410 0
390 20250314 152800 14296980 14410 14410 14410 14410 0
391 20250314 152700 14296980 14410 14410 14410 14410 0
392 20250314 152600 14296980 14410 14410 14410 14410 0
393 20250314 152500 14296980 14410 14410 14410 14410 0
394 20250314 152400 14296980 14410 14410 14410 14410 0
395 20250314 152300 14296980 14410 14410 14410 14410 0
396 20250314 152200 14296980 14410 14410 14410 14410 0
397 20250314 152100 14296980 14410 14410 14410 14410 0
398 20250314 152000 14296980 14410 14410 14410 14410 0
399 20250314 151900 14296980 14410 14410 14410 14410 0
400 20250314 151800 14296980 14410 14410 14410 14410 0
401 20250314 151700 14296980 14410 14410 14410 14410 0
402 20250314 151600 14296980 14410 14410 14410 14410 0
403 20250314 151500 14296980 14410 14410 14410 14410 0
404 20250314 151400 14296980 14410 14410 14410 14410 0
405 20250314 151300 14296980 14410 14410 14410 14410 0
406 20250314 151200 14296980 14410 14410 14410 14410 0
407 20250314 151100 14296980 14410 14410 14410 14410 0
408 20250314 151000 14296980 14410 14410 14410 14410 1
409 20250314 150900 14282570 14420 14420 14420 14420 8
410 20250314 150800 14167210 14420 14420 14420 14420 0
411 20250314 150700 14167210 14420 14420 14420 14420 0
412 20250314 150600 14167210 14420 14420 14420 14420 8
413 20250314 150500 14051850 14420 14420 14420 14420 0
414 20250314 150400 14051850 14420 14420 14420 14420 8
415 20250314 150300 13936490 14420 14420 14420 14420 1
416 20250314 150200 13922070 14420 14420 14420 14420 0
417 20250314 150100 13922070 14420 14420 14420 14420 6
418 20250314 150000 13835550 14420 14420 14420 14420 1
419 20250314 145900 13821130 14420 14420 14420 14420 2
420 20250314 145800 13792290 14420 14420 14420 14420 0
421 20250314 145700 13792290 14420 14420 14420 14420 0
422 20250314 145600 13792290 14420 14420 14420 14420 0
423 20250314 145500 13792290 14420 14420 14420 14420 1
424 20250314 145400 13777870 14420 14410 14420 14400 63
425 20250314 145300 12870630 14420 14420 14420 14420 0
426 20250314 145200 12870630 14420 14420 14420 14420 0
427 20250314 145100 12870630 14420 14420 14420 14420 0
428 20250314 145000 12870630 14420 14420 14420 14420 0
429 20250314 144900 12870630 14420 14420 14420 14420 0
430 20250314 144800 12870630 14420 14420 14420 14420 0
431 20250314 144700 12870630 14420 14420 14420 14420 0
432 20250314 144600 12870630 14420 14420 14420 14420 0
433 20250314 144500 12870630 14420 14420 14420 14420 0
434 20250314 144400 12870630 14420 14420 14420 14420 1
435 20250314 144300 12856210 14420 14420 14420 14420 2
436 20250314 144200 12827370 14420 14420 14420 14420 0
437 20250314 144100 12827370 14420 14420 14420 14420 0
438 20250314 144000 12827370 14420 14420 14420 14420 0
439 20250314 143900 12827370 14420 14420 14420 14420 0
440 20250314 143800 12827370 14420 14420 14420 14420 0
441 20250314 143700 12827370 14420 14420 14420 14420 0
442 20250314 143600 12827370 14420 14420 14420 14420 0
443 20250314 143500 12827370 14420 14420 14420 14420 0
444 20250314 143400 12827370 14420 14420 14420 14420 0
445 20250314 143300 12827370 14420 14420 14420 14420 0
446 20250314 143200 12827370 14420 14420 14420 14420 0
447 20250314 143100 12827370 14420 14420 14420 14420 0
448 20250314 143000 12827370 14420 14420 14420 14420 1
449 20250314 142900 12812950 14420 14420 14420 14420 0
450 20250314 142800 12812950 14420 14420 14420 14420 0
451 20250314 142700 12812950 14420 14420 14420 14420 1
452 20250314 142600 12798530 14420 14420 14420 14420 0
453 20250314 142500 12798530 14420 14420 14420 14420 0
454 20250314 142400 12798530 14420 14420 14420 14420 1
455 20250314 142300 12784110 14400 14400 14400 14400 0
456 20250314 142200 12784110 14400 14400 14400 14400 1
457 20250314 142100 12769710 14420 14420 14420 14420 0
458 20250314 142000 12769710 14420 14420 14420 14420 0
459 20250314 141900 12769710 14420 14420 14420 14420 0
460 20250314 141800 12769710 14420 14420 14420 14420 0
461 20250314 141700 12769710 14420 14420 14420 14420 0
462 20250314 141600 12769710 14420 14420 14420 14420 0
463 20250314 141500 12769710 14420 14420 14420 14420 0
464 20250314 141400 12769710 14420 14420 14420 14420 0
465 20250314 141300 12769710 14420 14420 14420 14420 0
466 20250314 141200 12769710 14420 14420 14420 14420 0
467 20250314 141100 12769710 14420 14420 14420 14420 0
468 20250314 141000 12769710 14420 14420 14420 14420 0
469 20250314 140900 12769710 14420 14420 14420 14420 0
470 20250314 140800 12769710 14420 14420 14420 14420 0
471 20250314 140700 12769710 14420 14420 14420 14420 0
472 20250314 140600 12769710 14420 14420 14420 14420 0
473 20250314 140500 12769710 14420 14420 14420 14420 0
474 20250314 140400 12769710 14420 14420 14420 14420 0
475 20250314 140300 12769710 14420 14420 14420 14420 0
476 20250314 140200 12769710 14420 14420 14420 14420 0
477 20250314 140100 12769710 14420 14420 14420 14420 0
478 20250314 140000 12769710 14420 14420 14420 14420 0
479 20250314 135900 12769710 14420 14420 14420 14420 0
480 20250314 135800 12769710 14420 14420 14420 14420 0
481 20250314 135700 12769710 14420 14420 14420 14420 0
482 20250314 135600 12769710 14420 14420 14420 14420 0
483 20250314 135500 12769710 14420 14420 14420 14420 0
484 20250314 135400 12769710 14420 14420 14420 14420 0
485 20250314 135300 12769710 14420 14420 14420 14420 0
486 20250314 135200 12769710 14420 14420 14420 14420 0
487 20250314 135100 12769710 14420 14420 14420 14420 0
488 20250314 135000 12769710 14420 14420 14420 14420 0
489 20250314 134900 12769710 14420 14420 14420 14420 0
490 20250314 134800 12769710 14420 14420 14420 14420 0
491 20250314 134700 12769710 14420 14420 14420 14420 0
492 20250314 134600 12769710 14420 14420 14420 14420 5
493 20250314 134500 12697610 14420 14420 14420 14420 0
494 20250314 134400 12697610 14420 14420 14420 14420 0
495 20250314 134300 12697610 14420 14420 14420 14420 0
496 20250314 134200 12697610 14420 14420 14420 14420 0
497 20250314 134100 12697610 14420 14420 14420 14420 0
498 20250314 134000 12697610 14420 14420 14420 14420 1
499 20250314 133900 12683190 14410 14410 14410 14410 0
500 20250314 133800 12683190 14410 14410 14410 14410 0
501 20250314 133700 12683190 14410 14410 14410 14410 0
502 20250314 133600 12683190 14410 14410 14410 14410 0
503 20250314 133500 12683190 14410 14410 14410 14410 0
504 20250314 133400 12683190 14410 14410 14410 14410 1
505 20250314 133300 12668780 14410 14410 14410 14410 0
506 20250314 133200 12668780 14410 14410 14410 14410 0
507 20250314 133100 12668780 14410 14410 14410 14410 0
508 20250314 133000 12668780 14410 14410 14410 14410 0
509 20250314 132900 12668780 14410 14410 14410 14410 0
510 20250314 132800 12668780 14410 14410 14410 14410 0
511 20250314 132700 12668780 14410 14410 14410 14410 0
512 20250314 132600 12668780 14410 14410 14410 14410 0
513 20250314 132500 12668780 14410 14410 14410 14410 0
514 20250314 132400 12668780 14410 14410 14410 14410 0
515 20250314 132300 12668780 14410 14410 14410 14410 0
516 20250314 132200 12668780 14410 14410 14410 14410 0
517 20250314 132100 12668780 14410 14410 14410 14410 0
518 20250314 132000 12668780 14410 14410 14410 14410 0
519 20250314 131900 12668780 14410 14410 14410 14410 0
520 20250314 131800 12668780 14410 14410 14410 14410 0
521 20250314 131700 12668780 14410 14410 14410 14410 0
522 20250314 131600 12668780 14410 14410 14410 14410 0
523 20250314 131500 12668780 14410 14410 14410 14410 0
524 20250314 131400 12668780 14410 14410 14410 14410 0
525 20250314 131300 12668780 14410 14410 14410 14410 0
526 20250314 131200 12668780 14410 14410 14410 14410 0
527 20250314 131100 12668780 14410 14410 14410 14410 0
528 20250314 131000 12668780 14410 14410 14410 14410 0
529 20250314 130900 12668780 14410 14410 14410 14410 0
530 20250314 130800 12668780 14410 14410 14410 14410 0
531 20250314 130700 12668780 14410 14410 14410 14410 0
532 20250314 130600 12668780 14410 14410 14410 14410 0
533 20250314 130500 12668780 14410 14410 14410 14410 0
534 20250314 130400 12668780 14410 14410 14410 14410 0
535 20250314 130300 12668780 14410 14410 14410 14410 0
536 20250314 130200 12668780 14410 14410 14410 14410 0
537 20250314 130100 12668780 14410 14410 14410 14410 0
538 20250314 130000 12668780 14410 14410 14410 14410 0
539 20250314 125900 12668780 14410 14410 14410 14410 0
540 20250314 125800 12668780 14410 14410 14410 14410 0
541 20250314 125700 12668780 14410 14410 14410 14410 0
542 20250314 125600 12668780 14410 14410 14410 14410 0
543 20250314 125500 12668780 14410 14410 14410 14410 0
544 20250314 125400 12668780 14410 14410 14410 14410 0
545 20250314 125300 12668780 14410 14410 14410 14410 0
546 20250314 125200 12668780 14410 14410 14410 14410 0
547 20250314 125100 12668780 14410 14410 14410 14410 0
548 20250314 125000 12668780 14410 14410 14410 14410 0
549 20250314 124900 12668780 14410 14410 14410 14410 0
550 20250314 124800 12668780 14410 14410 14410 14410 0
551 20250314 124700 12668780 14410 14410 14410 14410 0
552 20250314 124600 12668780 14410 14410 14410 14410 0
553 20250314 124500 12668780 14410 14410 14410 14410 0
554 20250314 124400 12668780 14410 14410 14410 14410 0
555 20250314 124300 12668780 14410 14410 14410 14410 0
556 20250314 124200 12668780 14410 14410 14410 14410 0
557 20250314 124100 12668780 14410 14410 14410 14410 0
558 20250314 124000 12668780 14410 14410 14410 14410 0
559 20250314 123900 12668780 14410 14410 14410 14410 8
560 20250314 123800 12553500 14420 14420 14420 14420 0
561 20250314 123700 12553500 14420 14420 14420 14420 0
562 20250314 123600 12553500 14420 14420 14420 14420 0
563 20250314 123500 12553500 14420 14420 14420 14420 0
564 20250314 123400 12553500 14420 14420 14420 14420 0
565 20250314 123300 12553500 14420 14420 14420 14420 0
566 20250314 123200 12553500 14420 14420 14420 14420 0
567 20250314 123100 12553500 14420 14420 14420 14420 0
568 20250314 123000 12553500 14420 14420 14420 14420 0
569 20250314 122900 12553500 14420 14420 14420 14420 0
570 20250314 122800 12553500 14420 14420 14420 14420 0
571 20250314 122700 12553500 14420 14420 14420 14420 0
572 20250314 122600 12553500 14420 14420 14420 14420 1
573 20250314 122500 12539080 14420 14420 14420 14420 1
574 20250314 122400 12524660 14410 14410 14410 14410 0
575 20250314 122300 12524660 14410 14410 14410 14410 0
576 20250314 122200 12524660 14410 14410 14410 14410 20
577 20250314 122100 12236460 14420 14420 14420 14420 8
578 20250314 122000 12121100 14410 14410 14410 14410 0
579 20250314 121900 12121100 14410 14410 14410 14410 0
580 20250314 121800 12121100 14410 14410 14410 14410 0
581 20250314 121700 12121100 14410 14410 14410 14410 0
582 20250314 121600 12121100 14410 14410 14410 14410 43
583 20250314 121500 11501470 14410 14410 14410 14410 0
584 20250314 121400 11501470 14410 14410 14410 14410 0
585 20250314 121300 11501470 14410 14410 14410 14410 0
586 20250314 121200 11501470 14410 14410 14410 14410 0
587 20250314 121100 11501470 14410 14410 14410 14410 0
588 20250314 121000 11501470 14410 14410 14410 14410 0
589 20250314 120900 11501470 14410 14410 14410 14410 1
590 20250314 120800 11487060 14410 14410 14410 14410 4
591 20250314 120700 11429420 14410 14410 14410 14410 1
592 20250314 120600 11415010 14410 14410 14410 14410 0
593 20250314 120500 11415010 14410 14410 14410 14410 0
594 20250314 120400 11415010 14410 14410 14410 14410 5
595 20250314 120300 11342960 14410 14410 14410 14410 1
596 20250314 120200 11328550 14410 14410 14410 14410 1
597 20250314 120100 11314140 14410 14410 14410 14410 0
598 20250314 120000 11314140 14410 14410 14410 14410 0
599 20250314 115900 11314140 14410 14410 14410 14410 0
600 20250314 115800 11314140 14410 14410 14410 14410 3
601 20250314 115700 11270910 14400 14400 14400 14400 0
602 20250314 115600 11270910 14400 14400 14400 14400 0
603 20250314 115500 11270910 14400 14400 14400 14400 0
604 20250314 115400 11270910 14400 14400 14400 14400 0
605 20250314 115300 11270910 14400 14400 14400 14400 0
606 20250314 115200 11270910 14400 14400 14400 14400 0
607 20250314 115100 11270910 14400 14400 14400 14400 0
608 20250314 115000 11270910 14400 14400 14400 14400 0
609 20250314 114900 11270910 14400 14400 14400 14400 0
610 20250314 114800 11270910 14400 14400 14400 14400 0
611 20250314 114700 11270910 14400 14400 14400 14400 0
612 20250314 114600 11270910 14400 14400 14400 14400 0
613 20250314 114500 11270910 14400 14400 14400 14400 0
614 20250314 114400 11270910 14400 14400 14400 14400 0
615 20250314 114300 11270910 14400 14400 14400 14400 0
616 20250314 114200 11270910 14400 14400 14400 14400 0
617 20250314 114100 11270910 14400 14410 14410 14400 10
618 20250314 114000 11126860 14420 14420 14420 14420 0
619 20250314 113900 11126860 14420 14420 14420 14420 0
620 20250314 113800 11126860 14420 14420 14420 14420 1
621 20250314 113700 11112440 14340 14340 14340 14340 0
622 20250314 113600 11112440 14340 14340 14340 14340 0
623 20250314 113500 11112440 14340 14340 14340 14340 90
624 20250314 113400 9821840 14340 14350 14350 14340 46
625 20250314 113300 9162140 14340 14340 14340 14340 0
626 20250314 113200 9162140 14340 14340 14340 14340 0
627 20250314 113100 9162140 14340 14340 14340 14340 0
628 20250314 113000 9162140 14340 14340 14340 14340 0
629 20250314 112900 9162140 14340 14340 14340 14340 0
630 20250314 112800 9162140 14340 14340 14340 14340 0
631 20250314 112700 9162140 14340 14340 14340 14340 0
632 20250314 112600 9162140 14340 14340 14340 14330 223
633 20250314 112500 5964340 14340 14340 14340 14340 8
634 20250314 112400 5849620 14340 14340 14340 14340 0
635 20250314 112300 5849620 14340 14340 14340 14340 0
636 20250314 112200 5849620 14340 14340 14340 14340 0
637 20250314 112100 5849620 14340 14350 14350 14340 4
638 20250314 112000 5792250 14340 14340 14340 14340 0
639 20250314 111900 5792250 14340 14340 14340 14340 3
640 20250314 111800 5749230 14350 14350 14350 14350 7
641 20250314 111700 5648780 14360 14360 14360 14360 0
642 20250314 111600 5648780 14360 14360 14360 14360 0
643 20250314 111500 5648780 14360 14360 14360 14360 0
644 20250314 111400 5648780 14360 14360 14360 14360 0
645 20250314 111300 5648780 14360 14350 14360 14350 12
646 20250314 111200 5476560 14350 14350 14350 14350 0
647 20250314 111100 5476560 14350 14360 14360 14350 11
648 20250314 111000 5318700 14410 14410 14410 14410 0
649 20250314 110900 5318700 14410 14410 14410 14410 0
650 20250314 110800 5318700 14410 14410 14410 14410 0
651 20250314 110700 5318700 14410 14410 14410 14410 0
652 20250314 110600 5318700 14410 14410 14410 14410 0
653 20250314 110500 5318700 14410 14410 14410 14410 0
654 20250314 110400 5318700 14410 14410 14410 14410 0
655 20250314 110300 5318700 14410 14410 14410 14410 0
656 20250314 110200 5318700 14410 14410 14410 14410 0
657 20250314 110100 5318700 14410 14410 14410 14410 0
658 20250314 110000 5318700 14410 14410 14410 14410 10
659 20250314 105900 5174600 14350 14350 14350 14350 0
660 20250314 105800 5174600 14350 14350 14350 14350 0
661 20250314 105700 5174600 14350 14350 14350 14350 0
662 20250314 105600 5174600 14350 14350 14350 14350 0
663 20250314 105500 5174600 14350 14400 14400 14350 80
664 20250314 105400 4026530 14440 14440 14440 14440 0
665 20250314 105300 4026530 14440 14440 14440 14440 0
666 20250314 105200 4026530 14440 14440 14440 14440 0
667 20250314 105100 4026530 14440 14440 14440 14440 0
668 20250314 105000 4026530 14440 14440 14440 14440 0
669 20250314 104900 4026530 14440 14440 14440 14440 0
670 20250314 104800 4026530 14440 14440 14440 14440 1
671 20250314 104700 4012090 14350 14350 14350 14350 0
672 20250314 104600 4012090 14350 14350 14350 14350 0
673 20250314 104500 4012090 14350 14350 14350 14350 14
674 20250314 104400 3811190 14350 14350 14350 14350 0
675 20250314 104300 3811190 14350 14390 14390 14350 86
676 20250314 104200 2576830 14390 14390 14390 14390 0
677 20250314 104100 2576830 14390 14390 14390 14390 0
678 20250314 104000 2576830 14390 14390 14390 14390 0
679 20250314 103900 2576830 14390 14390 14390 14390 0
680 20250314 103800 2576830 14390 14390 14390 14390 0
681 20250314 103700 2576830 14390 14390 14390 14390 0
682 20250314 103600 2576830 14390 14390 14390 14390 0
683 20250314 103500 2576830 14390 14390 14390 14390 0
684 20250314 103400 2576830 14390 14390 14390 14390 0
685 20250314 103300 2576830 14390 14390 14390 14390 0
686 20250314 103200 2576830 14390 14390 14390 14390 0
687 20250314 103100 2576830 14390 14390 14390 14390 0
688 20250314 103000 2576830 14390 14390 14390 14390 0
689 20250314 102900 2576830 14390 14390 14390 14390 9
690 20250314 102800 2447320 14390 14390 14390 14390 20
691 20250314 102700 2159520 14390 14390 14390 14390 8
692 20250314 102600 2044400 14390 14390 14390 14390 0
693 20250314 102500 2044400 14390 14390 14390 14390 1
694 20250314 102400 2030010 14390 14390 14390 14390 0
695 20250314 102300 2030010 14390 14390 14390 14390 1
696 20250314 102200 2015620 14360 14360 14360 14360 0
697 20250314 102100 2015620 14360 14360 14360 14360 1
698 20250314 102000 2001260 14360 14360 14360 14360 0
699 20250314 101900 2001260 14360 14360 14360 14360 0
700 20250314 101800 2001260 14360 14360 14360 14360 3
701 20250314 101700 1958180 14370 14370 14370 14370 5
702 20250314 101600 1886330 14370 14380 14380 14370 35
703 20250314 101500 1383070 14390 14390 14390 14390 0
704 20250314 101400 1383070 14390 14390 14390 14390 0
705 20250314 101300 1383070 14390 14390 14390 14390 13
706 20250314 101200 1196000 14390 14400 14400 14390 2
707 20250314 101100 1167210 14400 14400 14400 14400 0
708 20250314 101000 1167210 14400 14400 14400 14400 0
709 20250314 100900 1167210 14400 14400 14400 14400 0
710 20250314 100800 1167210 14400 14400 14400 14400 13
711 20250314 100700 980010 14400 14400 14400 14400 0
712 20250314 100600 980010 14400 14400 14400 14400 0
713 20250314 100500 980010 14400 14400 14400 14400 0
714 20250314 100400 980010 14400 14400 14400 14400 3
715 20250314 100300 936810 14400 14400 14400 14400 10
716 20250314 100200 792810 14530 14530 14530 14530 0
717 20250314 100100 792810 14530 14530 14530 14530 0
718 20250314 100000 792810 14530 14530 14530 14530 1
719 20250314 095900 778280 14550 14550 14550 14550 0
720 20250314 095800 778280 14550 14550 14550 14550 0
721 20250314 095700 778280 14550 14550 14550 14550 0
722 20250314 095600 778280 14550 14550 14550 14550 0
723 20250314 095500 778280 14550 14550 14550 14550 0
724 20250314 095400 778280 14550 14550 14550 14550 0
725 20250314 095300 778280 14550 14550 14550 14550 0
726 20250314 095200 778280 14550 14550 14550 14550 0
727 20250314 095100 778280 14550 14550 14550 14550 0
728 20250314 095000 778280 14550 14550 14550 14550 0
729 20250314 094900 778280 14550 14550 14550 14550 0
730 20250314 094800 778280 14550 14550 14550 14550 0
731 20250314 094700 778280 14550 14550 14550 14550 0
732 20250314 094600 778280 14550 14550 14550 14550 0
733 20250314 094500 778280 14550 14550 14550 14550 0
734 20250314 094400 778280 14550 14550 14550 14550 0
735 20250314 094300 778280 14550 14550 14550 14550 1
736 20250314 094200 763730 14550 14550 14550 14550 0
737 20250314 094100 763730 14550 14550 14550 14550 5
738 20250314 094000 690980 14550 14550 14550 14550 0
739 20250314 093900 690980 14550 14550 14550 14550 0
740 20250314 093800 690980 14550 14550 14550 14550 0
741 20250314 093700 690980 14550 14550 14550 14550 0
742 20250314 093600 690980 14550 14550 14550 14550 1
743 20250314 093500 676430 14380 14380 14380 14380 0
744 20250314 093400 676430 14380 14380 14380 14380 0
745 20250314 093300 676430 14380 14380 14380 14380 0
746 20250314 093200 676430 14380 14380 14380 14380 0
747 20250314 093100 676430 14380 14380 14380 14380 0
748 20250314 093000 676430 14380 14380 14380 14380 44
749 20250314 092900 43710 14550 14550 14550 14550 0
750 20250314 092800 43710 14550 14550 14550 14550 0
751 20250314 092700 43710 14550 14550 14550 14550 0
752 20250314 092600 43710 14550 14550 14550 14550 0
753 20250314 092500 43710 14550 14550 14550 14550 0
754 20250314 092400 43710 14550 14550 14550 14550 0
755 20250314 092300 43710 14550 14550 14550 14550 0
756 20250314 092200 43710 14550 14550 14550 14550 0
757 20250314 092100 43710 14550 14550 14550 14550 1
758 20250314 092000 29160 14580 14580 14580 14580 0
759 20250314 091900 29160 14580 14580 14580 14580 0
760 20250314 091800 29160 14580 14580 14580 14580 0
761 20250314 091700 29160 14580 14580 14580 14580 0
762 20250314 091600 29160 14580 14580 14580 14580 0
763 20250314 091500 29160 14580 14580 14580 14580 0
764 20250314 091400 29160 14580 14580 14580 14580 0
765 20250314 091300 29160 14580 14580 14580 14580 0
766 20250314 091200 29160 14580 14580 14580 14580 0
767 20250314 091100 29160 14580 14580 14580 14580 0
768 20250314 091000 29160 14580 14580 14580 14580 0
769 20250314 090900 29160 14580 14580 14580 14580 0
770 20250314 090800 29160 14580 14580 14580 14580 0
771 20250314 090700 29160 14580 14580 14580 14580 0
772 20250314 090600 29160 14580 14580 14580 14580 0
773 20250314 090500 29160 14580 14580 14580 14580 0
774 20250314 090400 29160 14580 14580 14580 14580 0
775 20250314 090300 29160 14580 14580 14580 14580 0
776 20250314 090200 29160 14580 14580 14580 14580 0
777 20250314 090100 29160 14580 14580 14580 14580 0
778 20250314 090000 29160 14580 14580 14580 14580 2