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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

691
138610/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202900,748177785,14270,14270,14270,14270,1262
20250311,202800,748177785,14270,14270,14270,14270,0
20250311,202700,748177785,14270,14270,14270,14270,0
20250311,202600,748177785,14270,14270,14270,14270,0
20250311,202500,748177785,14270,14270,14270,14270,0
20250311,202400,748177785,14270,14270,14270,14270,0
20250311,202300,748177785,14270,14270,14270,14270,0
20250311,202200,748177785,14270,14270,14270,14270,0
20250311,202100,748177785,14270,14270,14270,14270,0
20250311,202000,748177785,14270,14270,14270,14270,0
20250311,201900,748177785,14270,14270,14270,14270,0
20250311,201800,748177785,14270,14270,14270,14270,0
20250311,201700,748177785,14270,14270,14270,14270,0
20250311,201600,748177785,14270,14270,14270,14270,0
20250311,201500,748177785,14270,14270,14270,14270,0
20250311,201400,748177785,14270,14270,14270,14270,0
20250311,201300,748177785,14270,14270,14270,14270,0
20250311,201200,748177785,14270,14270,14270,14270,0
20250311,201100,748177785,14270,14270,14270,14270,0
20250311,201000,748177785,14270,14270,14270,14270,0
20250311,200900,748177785,14270,14270,14270,14270,0
20250311,200800,748177785,14270,14270,14270,14270,0
20250311,200700,748177785,14270,14270,14270,14270,0
20250311,200600,748177785,14270,14270,14270,14270,0
20250311,200500,748177785,14270,14270,14270,14270,0
20250311,200400,748177785,14270,14270,14270,14270,0
20250311,200300,748177785,14270,14270,14270,14270,0
20250311,200200,748177785,14270,14270,14270,14270,0
20250311,200100,748177785,14270,14270,14270,14270,0
20250311,200000,748177785,14270,14270,14270,14270,0
20250311,195900,748177785,14270,14270,14270,14270,1262
20250311,195800,748177785,14270,14270,14270,14270,0
20250311,195700,748177785,14270,14270,14270,14270,0
20250311,195600,748177785,14270,14270,14270,14270,0
20250311,195500,748177785,14270,14270,14270,14270,0
20250311,195400,748177785,14270,14270,14270,14270,0
20250311,195300,748177785,14270,14270,14270,14270,0
20250311,195200,748177785,14270,14270,14270,14270,0
20250311,195100,748177785,14270,14270,14270,14270,0
20250311,195000,748177785,14270,14270,14270,14270,0
20250311,194900,748177785,14270,14270,14270,14270,0
20250311,194800,748177785,14270,14270,14270,14270,0
20250311,194700,748177785,14270,14270,14270,14270,0
20250311,194600,748177785,14270,14270,14270,14270,0
20250311,194500,748177785,14270,14270,14270,14270,0
20250311,194400,748177785,14270,14270,14270,14270,0
20250311,194300,748177785,14270,14270,14270,14270,0
20250311,194200,748177785,14270,14270,14270,14270,0
20250311,194100,748177785,14270,14270,14270,14270,0
20250311,194000,748177785,14270,14270,14270,14270,0
20250311,193900,748177785,14270,14270,14270,14270,0
20250311,193800,748177785,14270,14270,14270,14270,0
20250311,193700,748177785,14270,14270,14270,14270,0
20250311,193600,748177785,14270,14270,14270,14270,0
20250311,193500,748177785,14270,14270,14270,14270,0
20250311,193400,748177785,14270,14270,14270,14270,0
20250311,193300,748177785,14270,14270,14270,14270,0
20250311,193200,748177785,14270,14270,14270,14270,0
20250311,193100,748177785,14270,14270,14270,14270,0
20250311,193000,748177785,14270,14270,14270,14270,0
20250311,192900,748177785,14270,14270,14270,14270,1262
20250311,192800,748177785,14270,14270,14270,14270,0
20250311,192700,748177785,14270,14270,14270,14270,0
20250311,192600,748177785,14270,14270,14270,14270,0
20250311,192500,748177785,14270,14270,14270,14270,0
20250311,192400,748177785,14270,14270,14270,14270,0
20250311,192300,748177785,14270,14270,14270,14270,0
20250311,192200,748177785,14270,14270,14270,14270,0
20250311,192100,748177785,14270,14270,14270,14270,0
20250311,192000,748177785,14270,14270,14270,14270,0
20250311,191900,748177785,14270,14270,14270,14270,0
20250311,191800,748177785,14270,14270,14270,14270,0
20250311,191700,748177785,14270,14270,14270,14270,0
20250311,191600,748177785,14270,14270,14270,14270,0
20250311,191500,748177785,14270,14270,14270,14270,0
20250311,191400,748177785,14270,14270,14270,14270,0
20250311,191300,748177785,14270,14270,14270,14270,0
20250311,191200,748177785,14270,14270,14270,14270,0
20250311,191100,748177785,14270,14270,14270,14270,0
20250311,191000,748177785,14270,14270,14270,14270,0
20250311,190900,748177785,14270,14270,14270,14270,0
20250311,190800,748177785,14270,14270,14270,14270,0
20250311,190700,748177785,14270,14270,14270,14270,0
20250311,190600,748177785,14270,14270,14270,14270,0
20250311,190500,748177785,14270,14270,14270,14270,0
20250311,190400,748177785,14270,14270,14270,14270,0
20250311,190300,748177785,14270,14270,14270,14270,0
20250311,190200,748177785,14270,14270,14270,14270,0
20250311,190100,748177785,14270,14270,14270,14270,0
20250311,190000,748177785,14270,14270,14270,14270,0
20250311,185900,748177785,14270,14270,14270,14270,1262
20250311,185800,748177785,14270,14270,14270,14270,0
20250311,185700,748177785,14270,14270,14270,14270,0
20250311,185600,748177785,14270,14270,14270,14270,0
20250311,185500,748177785,14270,14270,14270,14270,0
20250311,185400,748177785,14270,14270,14270,14270,0
20250311,185300,748177785,14270,14270,14270,14270,0
20250311,185200,748177785,14270,14270,14270,14270,0
20250311,185100,748177785,14270,14270,14270,14270,0
20250311,185000,748177785,14270,14270,14270,14270,0
20250311,184900,748177785,14270,14270,14270,14270,0
20250311,184800,748177785,14270,14270,14270,14270,0
20250311,184700,748177785,14270,14270,14270,14270,0
20250311,184600,748177785,14270,14270,14270,14270,0
20250311,184500,748177785,14270,14270,14270,14270,0
20250311,184400,748177785,14270,14270,14270,14270,0
20250311,184300,748177785,14270,14270,14270,14270,0
20250311,184200,748177785,14270,14270,14270,14270,0
20250311,184100,748177785,14270,14270,14270,14270,0
20250311,184000,748177785,14270,14270,14270,14270,0
20250311,183900,748177785,14270,14270,14270,14270,0
20250311,183800,748177785,14270,14270,14270,14270,0
20250311,183700,748177785,14270,14270,14270,14270,0
20250311,183600,748177785,14270,14270,14270,14270,0
20250311,183500,748177785,14270,14270,14270,14270,0
20250311,183400,748177785,14270,14270,14270,14270,0
20250311,183300,748177785,14270,14270,14270,14270,0
20250311,183200,748177785,14270,14270,14270,14270,0
20250311,183100,748177785,14270,14270,14270,14270,0
20250311,183000,748177785,14270,14270,14270,14270,0
20250311,182900,748177785,14270,14270,14270,14270,1262
20250311,182800,748177785,14270,14270,14270,14270,0
20250311,182700,748177785,14270,14270,14270,14270,0
20250311,182600,748177785,14270,14270,14270,14270,0
20250311,182500,748177785,14270,14270,14270,14270,0
20250311,182400,748177785,14270,14270,14270,14270,0
20250311,182300,748177785,14270,14270,14270,14270,0
20250311,182200,748177785,14270,14270,14270,14270,0
20250311,182100,748177785,14270,14270,14270,14270,0
20250311,182000,748177785,14270,14270,14270,14270,0
20250311,181900,748177785,14270,14270,14270,14270,0
20250311,181800,748177785,14270,14270,14270,14270,0
20250311,181700,748177785,14270,14270,14270,14270,0
20250311,181600,748177785,14270,14270,14270,14270,0
20250311,181500,748177785,14270,14270,14270,14270,0
20250311,181400,748177785,14270,14270,14270,14270,0
20250311,181300,748177785,14270,14270,14270,14270,0
20250311,181200,748177785,14270,14270,14270,14270,0
20250311,181100,748177785,14270,14270,14270,14270,0
20250311,181000,748177785,14270,14270,14270,14270,0
20250311,180900,748177785,14270,14270,14270,14270,0
20250311,180800,748177785,14270,14270,14270,14270,0
20250311,180700,748177785,14270,14270,14270,14270,0
20250311,180600,748177785,14270,14270,14270,14270,0
20250311,180500,748177785,14270,14270,14270,14270,0
20250311,180400,748177785,14270,14270,14270,14270,0
20250311,180300,748177785,14270,14270,14270,14270,0
20250311,180200,748177785,14270,14270,14270,14270,0
20250311,180100,748177785,14270,14270,14270,14270,0
20250311,180000,748177785,14270,14270,14270,14270,0
20250311,175900,748177785,14270,14270,14270,14270,1262
20250311,175800,748177785,14270,14270,14270,14270,0
20250311,175700,748177785,14270,14270,14270,14270,0
20250311,175600,748177785,14270,14270,14270,14270,0
20250311,175500,748177785,14270,14270,14270,14270,0
20250311,175400,748177785,14270,14270,14270,14270,0
20250311,175300,748177785,14270,14270,14270,14270,0
20250311,175200,748177785,14270,14270,14270,14270,0
20250311,175100,748177785,14270,14270,14270,14270,0
20250311,175000,748177785,14270,14270,14270,14270,0
20250311,174900,748177785,14270,14270,14270,14270,0
20250311,174800,748177785,14270,14270,14270,14270,0
20250311,174700,748177785,14270,14270,14270,14270,0
20250311,174600,748177785,14270,14270,14270,14270,0
20250311,174500,748177785,14270,14270,14270,14270,0
20250311,174400,748177785,14270,14270,14270,14270,0
20250311,174300,748177785,14270,14270,14270,14270,0
20250311,174200,748177785,14270,14270,14270,14270,0
20250311,174100,748177785,14270,14270,14270,14270,0
20250311,174000,748177785,14270,14270,14270,14270,0
20250311,173900,748177785,14270,14270,14270,14270,0
20250311,173800,748177785,14270,14270,14270,14270,0
20250311,173700,748177785,14270,14270,14270,14270,0
20250311,173600,748177785,14270,14270,14270,14270,0
20250311,173500,748177785,14270,14270,14270,14270,0
20250311,173400,748177785,14270,14270,14270,14270,0
20250311,173300,748177785,14270,14270,14270,14270,0
20250311,173200,748177785,14270,14270,14270,14270,0
20250311,173100,748177785,14270,14270,14270,14270,0
20250311,173000,748177785,14270,14270,14270,14270,0
20250311,172900,748177785,14270,14270,14270,14270,1262
20250311,172800,748177785,14270,14270,14270,14270,0
20250311,172700,748177785,14270,14270,14270,14270,0
20250311,172600,748177785,14270,14270,14270,14270,0
20250311,172500,748177785,14270,14270,14270,14270,0
20250311,172400,748177785,14270,14270,14270,14270,0
20250311,172300,748177785,14270,14270,14270,14270,0
20250311,172200,748177785,14270,14270,14270,14270,0
20250311,172100,748177785,14270,14270,14270,14270,0
20250311,172000,748177785,14270,14270,14270,14270,0
20250311,171900,748177785,14270,14270,14270,14270,0
20250311,171800,748177785,14270,14270,14270,14270,0
20250311,171700,748177785,14270,14270,14270,14270,0
20250311,171600,748177785,14270,14270,14270,14270,0
20250311,171500,748177785,14270,14270,14270,14270,0
20250311,171400,748177785,14270,14270,14270,14270,0
20250311,171300,748177785,14270,14270,14270,14270,0
20250311,171200,748177785,14270,14270,14270,14270,0
20250311,171100,748177785,14270,14270,14270,14270,0
20250311,171000,748177785,14270,14270,14270,14270,0
20250311,170900,748177785,14270,14270,14270,14270,0
20250311,170800,748177785,14270,14270,14270,14270,0
20250311,170700,748177785,14270,14270,14270,14270,0
20250311,170600,748177785,14270,14270,14270,14270,0
20250311,170500,748177785,14270,14270,14270,14270,0
20250311,170400,748177785,14270,14270,14270,14270,0
20250311,170300,748177785,14270,14270,14270,14270,0
20250311,170200,748177785,14270,14270,14270,14270,0
20250311,170100,748177785,14270,14270,14270,14270,0
20250311,170000,748177785,14270,14270,14270,14270,0
20250311,165900,748177785,14270,14270,14270,14270,1262
20250311,165800,748177785,14270,14270,14270,14270,0
20250311,165700,748177785,14270,14270,14270,14270,0
20250311,165600,748177785,14270,14270,14270,14270,0
20250311,165500,748177785,14270,14270,14270,14270,0
20250311,165400,748177785,14270,14270,14270,14270,0
20250311,165300,748177785,14270,14270,14270,14270,0
20250311,165200,748177785,14270,14270,14270,14270,0
20250311,165100,748177785,14270,14270,14270,14270,0
20250311,165000,748177785,14270,14270,14270,14270,0
20250311,164900,748177785,14270,14270,14270,14270,0
20250311,164800,748177785,14270,14270,14270,14270,0
20250311,164700,748177785,14270,14270,14270,14270,0
20250311,164600,748177785,14270,14270,14270,14270,0
20250311,164500,748177785,14270,14270,14270,14270,0
20250311,164400,748177785,14270,14270,14270,14270,0
20250311,164300,748177785,14270,14270,14270,14270,0
20250311,164200,748177785,14270,14270,14270,14270,0
20250311,164100,748177785,14270,14270,14270,14270,0
20250311,164000,748177785,14270,14270,14270,14270,0
20250311,163900,748177785,14270,14270,14270,14270,0
20250311,163800,748177785,14270,14270,14270,14270,0
20250311,163700,748177785,14270,14270,14270,14270,0
20250311,163600,748177785,14270,14270,14270,14270,0
20250311,163500,748177785,14270,14270,14270,14270,0
20250311,163400,748177785,14270,14270,14270,14270,0
20250311,163300,748177785,14270,14270,14270,14270,0
20250311,163200,748177785,14270,14270,14270,14270,0
20250311,163100,748177785,14270,14270,14270,14270,0
20250311,163000,748177785,14270,14270,14270,14270,0
20250311,162900,748177785,14270,14270,14270,14270,1262
20250311,162800,748177785,14270,14270,14270,14270,0
20250311,162700,748177785,14270,14270,14270,14270,0
20250311,162600,748177785,14270,14270,14270,14270,0
20250311,162500,748177785,14270,14270,14270,14270,0
20250311,162400,748177785,14270,14270,14270,14270,0
20250311,162300,748177785,14270,14270,14270,14270,0
20250311,162200,748177785,14270,14270,14270,14270,0
20250311,162100,748177785,14270,14270,14270,14270,0
20250311,162000,748177785,14270,14270,14270,14270,0
20250311,161900,748177785,14270,14270,14270,14270,0
20250311,161800,748177785,14270,14270,14270,14270,0
20250311,161700,748177785,14270,14270,14270,14270,0
20250311,161600,748177785,14270,14270,14270,14270,0
20250311,161500,748177785,14270,14270,14270,14270,0
20250311,161400,748177785,14270,14270,14270,14270,0
20250311,161300,748177785,14270,14270,14270,14270,0
20250311,161200,748177785,14270,14270,14270,14270,0
20250311,161100,748177785,14270,14270,14270,14270,0
20250311,161000,748177785,14270,14270,14270,14270,0
20250311,160900,748177785,14270,14270,14270,14270,0
20250311,160800,748177785,14270,14270,14270,14270,0
20250311,160700,748177785,14270,14270,14270,14270,0
20250311,160600,748177785,14270,14270,14270,14270,0
20250311,160500,748177785,14270,14270,14270,14270,0
20250311,160400,748177785,14270,14270,14270,14270,0
20250311,160300,748177785,14270,14270,14270,14270,0
20250311,160200,748177785,14270,14270,14270,14270,0
20250311,160100,748177785,14270,14270,14270,14270,0
20250311,160000,748177785,14270,14270,14270,14270,0
20250311,155900,748177785,14270,14270,14270,14270,1262
20250311,155800,748177785,14270,14270,14270,14270,0
20250311,155700,748177785,14270,14270,14270,14270,0
20250311,155600,748177785,14270,14270,14270,14270,0
20250311,155500,748177785,14270,14270,14270,14270,0
20250311,155400,748177785,14270,14270,14270,14270,0
20250311,155300,748177785,14270,14270,14270,14270,0
20250311,155200,748177785,14270,14270,14270,14270,0
20250311,155100,748177785,14270,14270,14270,14270,0
20250311,155000,748177785,14270,14270,14270,14270,0
20250311,154900,748177785,14270,14270,14270,14270,0
20250311,154800,748177785,14270,14270,14270,14270,0
20250311,154700,748177785,14270,14270,14270,14270,0
20250311,154600,748177785,14270,14270,14270,14270,0
20250311,154500,748177785,14270,14270,14270,14270,0
20250311,154400,748177785,14270,14270,14270,14270,0
20250311,154300,748177785,14270,14270,14270,14270,0
20250311,154200,748177785,14270,14270,14270,14270,0
20250311,154100,748177785,14270,14270,14270,14270,0
20250311,154000,748177785,14270,14270,14270,14270,0
20250311,153900,748177785,14270,14270,14270,14270,0
20250311,153800,748177785,14270,14270,14270,14270,0
20250311,153700,748177785,14270,14270,14270,14270,0
20250311,153600,748177785,14270,14270,14270,14270,0
20250311,153500,748177785,14270,14270,14270,14270,0
20250311,153400,748177785,14270,14270,14270,14270,0
20250311,153300,748177785,14270,14270,14270,14270,0
20250311,153200,748177785,14270,14270,14270,14270,0
20250311,153100,748177785,14270,14270,14270,14270,0
20250311,153000,748177785,14270,14270,14270,14270,1262
20250311,152900,730169045,14290,14290,14290,14290,0
20250311,152800,730169045,14290,14290,14290,14290,0
20250311,152700,730169045,14290,14290,14290,14290,0
20250311,152600,730169045,14290,14290,14290,14290,0
20250311,152500,730169045,14290,14290,14290,14290,0
20250311,152400,730169045,14290,14290,14290,14290,0
20250311,152300,730169045,14290,14290,14290,14290,0
20250311,152200,730169045,14290,14290,14290,14290,0
20250311,152100,730169045,14290,14290,14290,14290,0
20250311,152000,730169045,14290,14290,14290,14290,0
20250311,151900,730169045,14290,14290,14290,14290,30
20250311,151800,729740345,14370,14370,14370,14370,0
20250311,151700,729740345,14370,14370,14370,14370,2
20250311,151600,729711605,14370,14360,14370,14360,53
20250311,151500,728950295,14360,14360,14360,14360,0
20250311,151400,728950295,14360,14360,14360,14360,5
20250311,151300,728878495,14280,14280,14280,14280,10
20250311,151200,728735695,14270,14270,14270,14270,0
20250311,151100,728735695,14270,14270,14270,14270,650
20250311,151000,719460195,14270,14270,14270,14270,110
20250311,150900,717890495,14270,14270,14270,14270,0
20250311,150800,717890495,14270,14280,14280,14270,120
20250311,150700,716178075,14280,14310,14310,14270,503
20250311,150600,708992505,14310,14370,14370,14310,160
20250311,150500,706702125,14380,14380,14380,14380,0
20250311,150400,706702125,14380,14380,14380,14380,0
20250311,150300,706702125,14380,14380,14380,14380,69
20250311,150200,705709905,14380,14380,14380,14380,0
20250311,150100,705709905,14380,14380,14380,14380,0
20250311,150000,705709905,14380,14380,14380,14380,2
20250311,145900,705681145,14380,14380,14380,14380,0
20250311,145800,705681145,14380,14360,14380,14360,126
20250311,145700,703869655,14320,14320,14320,14320,0
20250311,145600,703869655,14320,14320,14320,14320,13
20250311,145500,703683495,14320,14290,14320,14290,305
20250311,145400,699324895,14320,14320,14320,14320,5
20250311,145300,699253295,14300,14300,14300,14300,0
20250311,145200,699253295,14300,14300,14300,14300,81
20250311,145100,698094995,14310,14310,14310,14310,100
20250311,145000,696663995,14310,14310,14310,14310,5
20250311,144900,696592445,14320,14320,14320,14320,0
20250311,144800,696592445,14320,14320,14320,14320,0
20250311,144700,696592445,14320,14300,14320,14300,420
20250311,144600,690578445,14300,14320,14320,14300,1051
20250311,144500,675541395,14370,14370,14370,14370,0
20250311,144400,675541395,14370,14370,14370,14370,100
20250311,144300,674104395,14370,14370,14370,14370,5
20250311,144200,674032545,14330,14330,14330,14330,0
20250311,144100,674032545,14330,14330,14330,14330,278
20250311,144000,670048805,14380,14370,14380,14370,1000
20250311,143900,655669265,14360,14360,14360,14360,0
20250311,143800,655669265,14360,14360,14360,14360,0
20250311,143700,655669265,14360,14360,14360,14360,0
20250311,143600,655669265,14360,14360,14360,14360,100
20250311,143500,654233265,14360,14360,14360,14360,0
20250311,143400,654233265,14360,14360,14360,14360,101
20250311,143300,652782905,14370,14370,14370,14370,0
20250311,143200,652782905,14370,14370,14370,14370,0
20250311,143100,652782905,14370,14360,14370,14360,150
20250311,143000,650628155,14330,14330,14330,14330,0
20250311,142900,650628155,14330,14330,14330,14330,0
20250311,142800,650628155,14330,14330,14330,14330,0
20250311,142700,650628155,14330,14330,14330,14330,40
20250311,142600,650054955,14360,14360,14360,14360,0
20250311,142500,650054955,14360,14360,14360,14360,0
20250311,142400,650054955,14360,14360,14360,14360,0
20250311,142300,650054955,14360,14360,14360,14360,100
20250311,142200,648618955,14360,14360,14360,14360,0
20250311,142100,648618955,14360,14360,14360,14360,0
20250311,142000,648618955,14360,14360,14360,14360,0
20250311,141900,648618955,14360,14360,14360,14360,3
20250311,141800,648575875,14360,14360,14360,14360,0
20250311,141700,648575875,14360,14360,14360,14360,0
20250311,141600,648575875,14360,14360,14360,14360,5
20250311,141500,648504075,14360,14360,14360,14360,0
20250311,141400,648504075,14360,14360,14360,14360,2
20250311,141300,648475355,14360,14360,14360,14360,5
20250311,141200,648403555,14310,14310,14310,14310,0
20250311,141100,648403555,14310,14320,14320,14310,52
20250311,141000,647659425,14320,14320,14320,14320,50
20250311,140900,646943425,14320,14320,14320,14320,73
20250311,140800,645898065,14320,14340,14340,14320,9
20250311,140700,645769155,14340,14340,14340,14340,0
20250311,140600,645769155,14340,14330,14340,14330,3
20250311,140500,645726145,14340,14350,14350,14340,2
20250311,140400,645697455,14290,14290,14290,14290,0
20250311,140300,645697455,14290,14300,14300,14290,15
20250311,140200,645483095,14380,14380,14380,14380,0
20250311,140100,645483095,14380,14380,14380,14380,0
20250311,140000,645483095,14380,14380,14380,14380,0
20250311,135900,645483095,14380,14380,14380,14380,0
20250311,135800,645483095,14380,14380,14380,14380,0
20250311,135700,645483095,14380,14380,14380,14380,0
20250311,135600,645483095,14380,14380,14380,14380,0
20250311,135500,645483095,14380,14380,14380,14380,0
20250311,135400,645483095,14380,14300,14380,14300,218
20250311,135300,642365215,14390,14390,14390,14390,0
20250311,135200,642365215,14390,14390,14390,14390,0
20250311,135100,642365215,14390,14390,14390,14390,0
20250311,135000,642365215,14390,14390,14390,14390,40
20250311,134900,641789615,14390,14390,14390,14390,0
20250311,134800,641789615,14390,14390,14390,14390,40
20250311,134700,641214015,14390,14390,14390,14390,0
20250311,134600,641214015,14390,14390,14390,14390,72
20250311,134500,640177935,14390,14390,14390,14390,0
20250311,134400,640177935,14390,14390,14390,14390,0
20250311,134300,640177935,14390,14390,14390,14390,1
20250311,134200,640163545,14390,14390,14390,14390,0
20250311,134100,640163545,14390,14330,14390,14330,493
20250311,134000,633081075,14330,14330,14330,14330,3
20250311,133900,633038085,14330,14330,14330,14330,72
20250311,133800,632006325,14330,14330,14330,14330,5
20250311,133700,631934675,14330,14320,14330,14320,123
20250311,133600,630172225,14320,14320,14320,14320,5
20250311,133500,630100625,14320,14320,14320,14320,1
20250311,133400,630086305,14320,14320,14320,14320,0
20250311,133300,630086305,14320,14320,14320,14320,6
20250311,133200,630000385,14320,14320,14320,14320,4
20250311,133100,629943105,14310,14310,14310,14310,203
20250311,133000,627038175,14300,14300,14300,14300,0
20250311,132900,627038175,14300,14300,14300,14300,0
20250311,132800,627038175,14300,14280,14300,14280,741
20250311,132700,616446885,14280,14280,14280,14280,0
20250311,132600,616446885,14280,14280,14280,14280,0
20250311,132500,616446885,14280,14280,14280,14280,0
20250311,132400,616446885,14280,14280,14280,14280,0
20250311,132300,616446885,14280,14280,14280,14280,0
20250311,132200,616446885,14280,14280,14280,14280,0
20250311,132100,616446885,14280,14280,14280,14280,0
20250311,132000,616446885,14280,14290,14290,14280,99
20250311,131900,615032185,14200,14250,14250,14200,92
20250311,131800,613725415,14200,14200,14200,14200,0
20250311,131700,613725415,14200,14200,14200,14200,0
20250311,131600,613725415,14200,14200,14200,14200,0
20250311,131500,613725415,14200,14200,14200,14200,0
20250311,131400,613725415,14200,14230,14230,14200,1305
20250311,131300,595170915,14290,14290,14290,14290,2
20250311,131200,595142335,14290,14290,14290,14290,0
20250311,131100,595142335,14290,14290,14290,14290,115
20250311,131000,593498985,14230,14230,14230,14230,0
20250311,130900,593498985,14230,14260,14260,14230,5
20250311,130800,593427775,14230,14230,14230,14230,0
20250311,130700,593427775,14230,14240,14240,14230,857
20250311,130600,581231645,14300,14300,14300,14300,0
20250311,130500,581231645,14300,14300,14300,14300,0
20250311,130400,581231645,14300,14300,14300,14300,0
20250311,130300,581231645,14300,14300,14300,14300,0
20250311,130200,581231645,14300,14300,14300,14300,0
20250311,130100,581231645,14300,14300,14300,14300,0
20250311,130000,581231645,14300,14300,14300,14300,10
20250311,125900,581088645,14300,14300,14300,14300,390
20250311,125800,575511645,14230,14240,14240,14230,400
20250311,125700,569818025,14240,14250,14250,14240,800
20250311,125600,558422045,14260,14260,14260,14260,0
20250311,125500,558422045,14260,14260,14260,14260,5
20250311,125400,558350745,14290,14290,14290,14290,0
20250311,125300,558350745,14290,14290,14290,14290,0
20250311,125200,558350745,14290,14290,14290,14290,0
20250311,125100,558350745,14290,14290,14290,14290,20
20250311,125000,558064945,14290,14290,14290,14290,0
20250311,124900,558064945,14290,14290,14290,14290,0
20250311,124800,558064945,14290,14290,14290,14290,5
20250311,124700,557993495,14250,14250,14250,14250,1
20250311,124600,557979245,14290,14260,14290,14260,23
20250311,124500,557650995,14260,14260,14260,14260,0
20250311,124400,557650995,14260,14260,14260,14260,121
20250311,124300,555925535,14300,14300,14300,14300,0
20250311,124200,555925535,14300,14300,14300,14300,0
20250311,124100,555925535,14300,14300,14300,14300,2
20250311,124000,555896935,14300,14300,14300,14300,0
20250311,123900,555896935,14300,14300,14300,14300,0
20250311,123800,555896935,14300,14300,14300,14300,0
20250311,123700,555896935,14300,14300,14300,14300,0
20250311,123600,555896935,14300,14300,14300,14300,13
20250311,123500,555711035,14300,14300,14300,14300,0
20250311,123400,555711035,14300,14300,14300,14300,43
20250311,123300,555096135,14310,14310,14310,14310,0
20250311,123200,555096135,14310,14310,14310,14310,0
20250311,123100,555096135,14310,14310,14310,14310,0
20250311,123000,555096135,14310,14310,14310,14310,6
20250311,122900,555010275,14300,14300,14300,14300,0
20250311,122800,555010275,14300,14300,14300,14300,279
20250311,122700,551020575,14310,14310,14310,14310,0
20250311,122600,551020575,14310,14300,14310,14300,435
20250311,122500,544796735,14290,14280,14290,14280,852
20250311,122400,532629995,14280,14280,14280,14280,109
20250311,122300,531073475,14280,14280,14280,14280,0
20250311,122200,531073475,14280,14280,14280,14280,10
20250311,122100,530930675,14280,14280,14280,14280,1
20250311,122000,530916395,14280,14280,14280,14280,0
20250311,121900,530916395,14280,14280,14280,14280,0
20250311,121800,530916395,14280,14280,14280,14280,46
20250311,121700,530259515,14280,14280,14280,14280,57
20250311,121600,529445555,14280,14280,14280,14280,6
20250311,121500,529359875,14290,14290,14290,14290,0
20250311,121400,529359875,14290,14290,14290,14290,0
20250311,121300,529359875,14290,14290,14290,14290,0
20250311,121200,529359875,14290,14290,14290,14290,0
20250311,121100,529359875,14290,14290,14290,14290,0
20250311,121000,529359875,14290,14290,14290,14290,14
20250311,120900,529159815,14290,14290,14290,14290,0
20250311,120800,529159815,14290,14290,14290,14290,18
20250311,120700,528902595,14280,14280,14280,14280,11
20250311,120600,528745515,14280,14280,14280,14280,0
20250311,120500,528745515,14280,14280,14280,14280,0
20250311,120400,528745515,14280,14280,14280,14280,1
20250311,120300,528731235,14200,14200,14200,14200,0
20250311,120200,528731235,14200,14250,14250,14200,400
20250311,120100,523046595,14280,14280,14280,14280,0
20250311,120000,523046595,14280,14280,14280,14280,0
20250311,115900,523046595,14280,14280,14280,14280,0
20250311,115800,523046595,14280,14280,14280,14280,0
20250311,115700,523046595,14280,14270,14280,14270,83
20250311,115600,521861395,14270,14270,14270,14270,5
20250311,115500,521790045,14190,14190,14190,14190,0
20250311,115400,521790045,14190,14190,14190,14190,0
20250311,115300,521790045,14190,14190,14190,14190,0
20250311,115200,521790045,14190,14190,14190,14190,0
20250311,115100,521790045,14190,14200,14200,14190,100
20250311,115000,520371025,14190,14190,14190,14190,0
20250311,114900,520371025,14190,14210,14210,14190,203
20250311,114800,517489255,14200,14200,14200,14200,0
20250311,114700,517489255,14200,14210,14210,14200,98
20250311,114600,516097645,14250,14250,14250,14250,1
20250311,114500,516083395,14250,14250,14250,14250,0
20250311,114400,516083395,14250,14250,14250,14250,0
20250311,114300,516083395,14250,14250,14250,14250,0
20250311,114200,516083395,14250,14250,14250,14250,103
20250311,114100,514615645,14270,14270,14270,14270,15
20250311,114000,514401595,14250,14210,14250,14200,978
20250311,113900,500488655,14250,14250,14250,14250,0
20250311,113800,500488655,14250,14250,14250,14250,0
20250311,113700,500488655,14250,14250,14250,14250,15
20250311,113600,500274905,14250,14250,14250,14250,0
20250311,113500,500274905,14250,14250,14250,14250,0
20250311,113400,500274905,14250,14250,14250,14250,0
20250311,113300,500274905,14250,14250,14250,14250,0
20250311,113200,500274905,14250,14230,14250,14230,1157
20250311,113100,483798755,14250,14250,14250,14250,0
20250311,113000,483798755,14250,14250,14250,14250,5
20250311,112900,483727505,14230,14230,14230,14230,0
20250311,112800,483727505,14230,14230,14230,14230,0
20250311,112700,483727505,14230,14230,14230,14230,0
20250311,112600,483727505,14230,14230,14230,14230,1000
20250311,112500,469497505,14230,14270,14270,14230,66
20250311,112400,468555805,14270,14260,14270,14260,156
20250311,112300,466329705,14230,14230,14230,14230,10
20250311,112200,466187405,14230,14230,14230,14230,0
20250311,112100,466187405,14230,14230,14230,14230,1
20250311,112000,466173175,14230,14230,14230,14230,774
20250311,111900,455159155,14200,14200,14200,14200,0
20250311,111800,455159155,14200,14200,14200,14200,20
20250311,111700,454875155,14200,14200,14200,14200,0
20250311,111600,454875155,14200,14200,14200,14200,0
20250311,111500,454875155,14200,14200,14200,14200,7
20250311,111400,454775755,14230,14230,14230,14230,0
20250311,111300,454775755,14230,14230,14230,14230,5
20250311,111200,454704605,14230,14230,14230,14230,0
20250311,111100,454704605,14230,14230,14230,14230,0
20250311,111000,454704605,14230,14230,14230,14230,0
20250311,110900,454704605,14230,14230,14230,14230,0
20250311,110800,454704605,14230,14190,14230,14190,1604
20250311,110700,431923505,14170,14190,14190,14170,437
20250311,110600,425724295,14190,14190,14190,14190,1
20250311,110500,425710105,14190,14190,14190,14190,86
20250311,110400,424489765,14190,14190,14190,14180,425
20250311,110300,418461480,14190,14190,14190,14190,3
20250311,110200,418418910,14190,14190,14190,14190,2
20250311,110100,418390530,14190,14190,14190,14190,10
20250311,110000,418248630,14190,14190,14190,14180,58
20250311,105900,417425930,14200,14200,14200,14200,1
20250311,105800,417411730,14200,14200,14200,14200,0
20250311,105700,417411730,14200,14200,14200,14200,0
20250311,105600,417411730,14200,14210,14210,14200,143
20250311,105500,415380920,14230,14230,14230,14230,9
20250311,105400,415252850,14240,14240,14240,14240,10
20250311,105300,415110450,14240,14240,14240,14240,0
20250311,105200,415110450,14240,14240,14240,14240,10
20250311,105100,414968050,14230,14230,14230,14230,0
20250311,105000,414968050,14230,14250,14250,14230,1030
20250311,104900,400311070,14250,14230,14250,14230,999
20250311,104800,386075700,14250,14250,14250,14250,0
20250311,104700,386075700,14250,14250,14250,14250,120
20250311,104600,384365700,14260,14260,14260,14260,5
20250311,104500,384294400,14200,14280,14280,14200,1030
20250311,104400,369666000,14280,14160,14280,14160,3
20250311,104300,369623290,14130,14130,14130,14130,0
20250311,104200,369623290,14130,14240,14240,14130,1000
20250311,104100,355467730,14280,14280,14280,14280,0
20250311,104000,355467730,14280,14270,14280,14270,187
20250311,103900,352797890,14270,14270,14270,14270,3
20250311,103800,352755080,14200,14200,14200,14200,0
20250311,103700,352755080,14200,14200,14200,14200,0
20250311,103600,352755080,14200,14200,14200,14200,0
20250311,103500,352755080,14200,14200,14200,14200,0
20250311,103400,352755080,14200,14270,14270,14200,6
20250311,103300,352669530,14260,14260,14260,14260,7
20250311,103200,352569710,14200,14280,14280,14200,15
20250311,103100,352355750,14280,14270,14280,14270,128
20250311,103000,350528910,14200,14220,14230,14170,2236
20250311,102900,318765050,14220,14220,14220,14220,1
20250311,102800,318750830,14200,14200,14200,14200,0
20250311,102700,318750830,14200,14200,14200,14200,274
20250311,102600,314860030,14200,14200,14200,14200,0
20250311,102500,314860030,14200,14200,14200,14200,35
20250311,102400,314363030,14200,14180,14200,14120,1120
20250311,102300,298475870,14130,14220,14220,14130,1506
20250311,102200,277166000,14200,14220,14220,14200,1005
20250311,102100,262894900,14200,14200,14200,14180,228
20250311,102000,259658710,14200,14160,14220,14160,910
20250311,101900,246736630,14220,14160,14220,14160,6
20250311,101800,246651370,14160,14220,14220,14160,51
20250311,101700,245926210,14220,14150,14220,14120,1005
20250311,101600,231721640,14150,14200,14240,14150,1306
20250311,101500,213195260,14200,14210,14210,14190,1280
20250311,101400,195019080,14210,14210,14210,14210,243
20250311,101300,191566050,14240,14250,14250,14220,605
20250311,101200,182955630,14250,14250,14250,14240,226
20250311,101100,179736330,14250,14290,14290,14250,810
20250311,101000,168187130,14290,14290,14290,14290,0
20250311,100900,168187130,14290,14290,14290,14290,21
20250311,100800,167887040,14290,14290,14290,14290,5
20250311,100700,167815590,14270,14270,14270,14270,0
20250311,100600,167815590,14270,14300,14300,14270,206
20250311,100500,164869880,14300,14300,14300,14270,249
20250311,100400,161310470,14290,14320,14320,14290,698
20250311,100300,151327440,14340,14340,14340,14340,0
20250311,100200,151327440,14340,14340,14340,14340,1
20250311,100100,151313100,14340,14340,14340,14340,2
20250311,100000,151284420,14340,14340,14340,14340,5
20250311,095900,151212720,14320,14340,14340,14320,6
20250311,095800,151126700,14340,14350,14350,14340,11
20250311,095700,150968940,14340,14340,14340,14340,21
20250311,095600,150667800,14340,14340,14340,14340,0
20250311,095500,150667800,14340,14340,14340,14340,50
20250311,095400,149950800,14340,14330,14340,14300,794
20250311,095300,138581290,14340,14340,14340,14340,0
20250311,095200,138581290,14340,14340,14340,14340,5
20250311,095100,138509590,14330,14340,14340,14330,272
20250311,095000,134609310,14340,14340,14340,14340,0
20250311,094900,134609310,14340,14340,14340,14340,14
20250311,094800,134408550,14320,14320,14320,14320,0
20250311,094700,134408550,14320,14370,14370,14320,740
20250311,094600,123784290,14410,14390,14410,14390,11
20250311,094500,123625800,14360,14390,14390,14360,5
20250311,094400,123553880,14390,14390,14390,14390,0
20250311,094300,123553880,14390,14390,14390,14390,5
20250311,094200,123481930,14320,14320,14320,14320,0
20250311,094100,123481930,14320,14320,14320,14320,5
20250311,094000,123410330,14300,14300,14300,14300,0
20250311,093900,123410330,14300,14300,14300,14300,0
20250311,093800,123410330,14300,14310,14390,14300,212
20250311,093700,120377320,14310,14320,14320,14310,30
20250311,093600,119947980,14310,14320,14320,14310,99
20250311,093500,118530820,14320,14330,14330,14320,742
20250311,093400,107900450,14340,14340,14420,14330,71
20250311,093300,106882810,14330,14340,14340,14330,200
20250311,093200,104015060,14340,14350,14350,14340,300
20250311,093100,99712310,14350,14380,14380,14350,220
20250311,093000,96553760,14390,14390,14390,14390,20
20250311,092900,96265960,14400,14400,14400,14400,20
20250311,092800,95977960,14380,14380,14380,14380,0
20250311,092700,95977960,14380,14400,14400,14380,39
20250311,092600,95416740,14380,14380,14380,14380,115
20250311,092500,93763040,14390,14390,14400,14390,14
20250311,092400,93561570,14380,14400,14400,14380,247
20250311,092300,90008030,14400,14400,14400,14390,91
20250311,092200,88698130,14390,14400,14400,14390,102
20250311,092100,87229340,14410,14420,14420,14410,2
20250311,092000,87200510,14370,14370,14370,14370,4
20250311,091900,87143030,14420,14420,14420,14420,6
20250311,091800,87056510,14360,14360,14360,14360,90
20250311,091700,85764110,14360,14370,14370,14360,30
20250311,091600,85333190,14370,14380,14380,14370,70
20250311,091500,84327090,14370,14460,14460,14370,224
20250311,091400,81089240,14460,14450,14460,14450,544
20250311,091300,73223200,14450,14440,14450,14440,46
20250311,091200,72558710,14370,14380,14450,14370,654
20250311,091100,63160250,14450,14450,14450,14450,5
20250311,091000,63088000,14360,14390,14460,14340,38
20250311,090900,62539810,14430,14430,14430,14430,1
20250311,090800,62525380,14430,14430,14430,14430,343
20250311,090700,57575890,14440,14430,14440,14430,575
20250311,090600,49272930,14290,14470,14480,14290,276
20250311,090500,45310540,14370,14290,14370,14290,810
20250311,090400,33724630,14290,14290,14290,14290,5
20250311,090300,33653180,14200,14190,14200,14180,97
20250311,090200,32276320,14200,14200,14300,14190,425
20250311,090100,26238890,14190,14210,14320,14190,329
20250311,090000,21558800,14220,14260,14320,14220,1461
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202900 748177785 14270 14270 14270 14270 1262
3 20250311 202800 748177785 14270 14270 14270 14270 0
4 20250311 202700 748177785 14270 14270 14270 14270 0
5 20250311 202600 748177785 14270 14270 14270 14270 0
6 20250311 202500 748177785 14270 14270 14270 14270 0
7 20250311 202400 748177785 14270 14270 14270 14270 0
8 20250311 202300 748177785 14270 14270 14270 14270 0
9 20250311 202200 748177785 14270 14270 14270 14270 0
10 20250311 202100 748177785 14270 14270 14270 14270 0
11 20250311 202000 748177785 14270 14270 14270 14270 0
12 20250311 201900 748177785 14270 14270 14270 14270 0
13 20250311 201800 748177785 14270 14270 14270 14270 0
14 20250311 201700 748177785 14270 14270 14270 14270 0
15 20250311 201600 748177785 14270 14270 14270 14270 0
16 20250311 201500 748177785 14270 14270 14270 14270 0
17 20250311 201400 748177785 14270 14270 14270 14270 0
18 20250311 201300 748177785 14270 14270 14270 14270 0
19 20250311 201200 748177785 14270 14270 14270 14270 0
20 20250311 201100 748177785 14270 14270 14270 14270 0
21 20250311 201000 748177785 14270 14270 14270 14270 0
22 20250311 200900 748177785 14270 14270 14270 14270 0
23 20250311 200800 748177785 14270 14270 14270 14270 0
24 20250311 200700 748177785 14270 14270 14270 14270 0
25 20250311 200600 748177785 14270 14270 14270 14270 0
26 20250311 200500 748177785 14270 14270 14270 14270 0
27 20250311 200400 748177785 14270 14270 14270 14270 0
28 20250311 200300 748177785 14270 14270 14270 14270 0
29 20250311 200200 748177785 14270 14270 14270 14270 0
30 20250311 200100 748177785 14270 14270 14270 14270 0
31 20250311 200000 748177785 14270 14270 14270 14270 0
32 20250311 195900 748177785 14270 14270 14270 14270 1262
33 20250311 195800 748177785 14270 14270 14270 14270 0
34 20250311 195700 748177785 14270 14270 14270 14270 0
35 20250311 195600 748177785 14270 14270 14270 14270 0
36 20250311 195500 748177785 14270 14270 14270 14270 0
37 20250311 195400 748177785 14270 14270 14270 14270 0
38 20250311 195300 748177785 14270 14270 14270 14270 0
39 20250311 195200 748177785 14270 14270 14270 14270 0
40 20250311 195100 748177785 14270 14270 14270 14270 0
41 20250311 195000 748177785 14270 14270 14270 14270 0
42 20250311 194900 748177785 14270 14270 14270 14270 0
43 20250311 194800 748177785 14270 14270 14270 14270 0
44 20250311 194700 748177785 14270 14270 14270 14270 0
45 20250311 194600 748177785 14270 14270 14270 14270 0
46 20250311 194500 748177785 14270 14270 14270 14270 0
47 20250311 194400 748177785 14270 14270 14270 14270 0
48 20250311 194300 748177785 14270 14270 14270 14270 0
49 20250311 194200 748177785 14270 14270 14270 14270 0
50 20250311 194100 748177785 14270 14270 14270 14270 0
51 20250311 194000 748177785 14270 14270 14270 14270 0
52 20250311 193900 748177785 14270 14270 14270 14270 0
53 20250311 193800 748177785 14270 14270 14270 14270 0
54 20250311 193700 748177785 14270 14270 14270 14270 0
55 20250311 193600 748177785 14270 14270 14270 14270 0
56 20250311 193500 748177785 14270 14270 14270 14270 0
57 20250311 193400 748177785 14270 14270 14270 14270 0
58 20250311 193300 748177785 14270 14270 14270 14270 0
59 20250311 193200 748177785 14270 14270 14270 14270 0
60 20250311 193100 748177785 14270 14270 14270 14270 0
61 20250311 193000 748177785 14270 14270 14270 14270 0
62 20250311 192900 748177785 14270 14270 14270 14270 1262
63 20250311 192800 748177785 14270 14270 14270 14270 0
64 20250311 192700 748177785 14270 14270 14270 14270 0
65 20250311 192600 748177785 14270 14270 14270 14270 0
66 20250311 192500 748177785 14270 14270 14270 14270 0
67 20250311 192400 748177785 14270 14270 14270 14270 0
68 20250311 192300 748177785 14270 14270 14270 14270 0
69 20250311 192200 748177785 14270 14270 14270 14270 0
70 20250311 192100 748177785 14270 14270 14270 14270 0
71 20250311 192000 748177785 14270 14270 14270 14270 0
72 20250311 191900 748177785 14270 14270 14270 14270 0
73 20250311 191800 748177785 14270 14270 14270 14270 0
74 20250311 191700 748177785 14270 14270 14270 14270 0
75 20250311 191600 748177785 14270 14270 14270 14270 0
76 20250311 191500 748177785 14270 14270 14270 14270 0
77 20250311 191400 748177785 14270 14270 14270 14270 0
78 20250311 191300 748177785 14270 14270 14270 14270 0
79 20250311 191200 748177785 14270 14270 14270 14270 0
80 20250311 191100 748177785 14270 14270 14270 14270 0
81 20250311 191000 748177785 14270 14270 14270 14270 0
82 20250311 190900 748177785 14270 14270 14270 14270 0
83 20250311 190800 748177785 14270 14270 14270 14270 0
84 20250311 190700 748177785 14270 14270 14270 14270 0
85 20250311 190600 748177785 14270 14270 14270 14270 0
86 20250311 190500 748177785 14270 14270 14270 14270 0
87 20250311 190400 748177785 14270 14270 14270 14270 0
88 20250311 190300 748177785 14270 14270 14270 14270 0
89 20250311 190200 748177785 14270 14270 14270 14270 0
90 20250311 190100 748177785 14270 14270 14270 14270 0
91 20250311 190000 748177785 14270 14270 14270 14270 0
92 20250311 185900 748177785 14270 14270 14270 14270 1262
93 20250311 185800 748177785 14270 14270 14270 14270 0
94 20250311 185700 748177785 14270 14270 14270 14270 0
95 20250311 185600 748177785 14270 14270 14270 14270 0
96 20250311 185500 748177785 14270 14270 14270 14270 0
97 20250311 185400 748177785 14270 14270 14270 14270 0
98 20250311 185300 748177785 14270 14270 14270 14270 0
99 20250311 185200 748177785 14270 14270 14270 14270 0
100 20250311 185100 748177785 14270 14270 14270 14270 0
101 20250311 185000 748177785 14270 14270 14270 14270 0
102 20250311 184900 748177785 14270 14270 14270 14270 0
103 20250311 184800 748177785 14270 14270 14270 14270 0
104 20250311 184700 748177785 14270 14270 14270 14270 0
105 20250311 184600 748177785 14270 14270 14270 14270 0
106 20250311 184500 748177785 14270 14270 14270 14270 0
107 20250311 184400 748177785 14270 14270 14270 14270 0
108 20250311 184300 748177785 14270 14270 14270 14270 0
109 20250311 184200 748177785 14270 14270 14270 14270 0
110 20250311 184100 748177785 14270 14270 14270 14270 0
111 20250311 184000 748177785 14270 14270 14270 14270 0
112 20250311 183900 748177785 14270 14270 14270 14270 0
113 20250311 183800 748177785 14270 14270 14270 14270 0
114 20250311 183700 748177785 14270 14270 14270 14270 0
115 20250311 183600 748177785 14270 14270 14270 14270 0
116 20250311 183500 748177785 14270 14270 14270 14270 0
117 20250311 183400 748177785 14270 14270 14270 14270 0
118 20250311 183300 748177785 14270 14270 14270 14270 0
119 20250311 183200 748177785 14270 14270 14270 14270 0
120 20250311 183100 748177785 14270 14270 14270 14270 0
121 20250311 183000 748177785 14270 14270 14270 14270 0
122 20250311 182900 748177785 14270 14270 14270 14270 1262
123 20250311 182800 748177785 14270 14270 14270 14270 0
124 20250311 182700 748177785 14270 14270 14270 14270 0
125 20250311 182600 748177785 14270 14270 14270 14270 0
126 20250311 182500 748177785 14270 14270 14270 14270 0
127 20250311 182400 748177785 14270 14270 14270 14270 0
128 20250311 182300 748177785 14270 14270 14270 14270 0
129 20250311 182200 748177785 14270 14270 14270 14270 0
130 20250311 182100 748177785 14270 14270 14270 14270 0
131 20250311 182000 748177785 14270 14270 14270 14270 0
132 20250311 181900 748177785 14270 14270 14270 14270 0
133 20250311 181800 748177785 14270 14270 14270 14270 0
134 20250311 181700 748177785 14270 14270 14270 14270 0
135 20250311 181600 748177785 14270 14270 14270 14270 0
136 20250311 181500 748177785 14270 14270 14270 14270 0
137 20250311 181400 748177785 14270 14270 14270 14270 0
138 20250311 181300 748177785 14270 14270 14270 14270 0
139 20250311 181200 748177785 14270 14270 14270 14270 0
140 20250311 181100 748177785 14270 14270 14270 14270 0
141 20250311 181000 748177785 14270 14270 14270 14270 0
142 20250311 180900 748177785 14270 14270 14270 14270 0
143 20250311 180800 748177785 14270 14270 14270 14270 0
144 20250311 180700 748177785 14270 14270 14270 14270 0
145 20250311 180600 748177785 14270 14270 14270 14270 0
146 20250311 180500 748177785 14270 14270 14270 14270 0
147 20250311 180400 748177785 14270 14270 14270 14270 0
148 20250311 180300 748177785 14270 14270 14270 14270 0
149 20250311 180200 748177785 14270 14270 14270 14270 0
150 20250311 180100 748177785 14270 14270 14270 14270 0
151 20250311 180000 748177785 14270 14270 14270 14270 0
152 20250311 175900 748177785 14270 14270 14270 14270 1262
153 20250311 175800 748177785 14270 14270 14270 14270 0
154 20250311 175700 748177785 14270 14270 14270 14270 0
155 20250311 175600 748177785 14270 14270 14270 14270 0
156 20250311 175500 748177785 14270 14270 14270 14270 0
157 20250311 175400 748177785 14270 14270 14270 14270 0
158 20250311 175300 748177785 14270 14270 14270 14270 0
159 20250311 175200 748177785 14270 14270 14270 14270 0
160 20250311 175100 748177785 14270 14270 14270 14270 0
161 20250311 175000 748177785 14270 14270 14270 14270 0
162 20250311 174900 748177785 14270 14270 14270 14270 0
163 20250311 174800 748177785 14270 14270 14270 14270 0
164 20250311 174700 748177785 14270 14270 14270 14270 0
165 20250311 174600 748177785 14270 14270 14270 14270 0
166 20250311 174500 748177785 14270 14270 14270 14270 0
167 20250311 174400 748177785 14270 14270 14270 14270 0
168 20250311 174300 748177785 14270 14270 14270 14270 0
169 20250311 174200 748177785 14270 14270 14270 14270 0
170 20250311 174100 748177785 14270 14270 14270 14270 0
171 20250311 174000 748177785 14270 14270 14270 14270 0
172 20250311 173900 748177785 14270 14270 14270 14270 0
173 20250311 173800 748177785 14270 14270 14270 14270 0
174 20250311 173700 748177785 14270 14270 14270 14270 0
175 20250311 173600 748177785 14270 14270 14270 14270 0
176 20250311 173500 748177785 14270 14270 14270 14270 0
177 20250311 173400 748177785 14270 14270 14270 14270 0
178 20250311 173300 748177785 14270 14270 14270 14270 0
179 20250311 173200 748177785 14270 14270 14270 14270 0
180 20250311 173100 748177785 14270 14270 14270 14270 0
181 20250311 173000 748177785 14270 14270 14270 14270 0
182 20250311 172900 748177785 14270 14270 14270 14270 1262
183 20250311 172800 748177785 14270 14270 14270 14270 0
184 20250311 172700 748177785 14270 14270 14270 14270 0
185 20250311 172600 748177785 14270 14270 14270 14270 0
186 20250311 172500 748177785 14270 14270 14270 14270 0
187 20250311 172400 748177785 14270 14270 14270 14270 0
188 20250311 172300 748177785 14270 14270 14270 14270 0
189 20250311 172200 748177785 14270 14270 14270 14270 0
190 20250311 172100 748177785 14270 14270 14270 14270 0
191 20250311 172000 748177785 14270 14270 14270 14270 0
192 20250311 171900 748177785 14270 14270 14270 14270 0
193 20250311 171800 748177785 14270 14270 14270 14270 0
194 20250311 171700 748177785 14270 14270 14270 14270 0
195 20250311 171600 748177785 14270 14270 14270 14270 0
196 20250311 171500 748177785 14270 14270 14270 14270 0
197 20250311 171400 748177785 14270 14270 14270 14270 0
198 20250311 171300 748177785 14270 14270 14270 14270 0
199 20250311 171200 748177785 14270 14270 14270 14270 0
200 20250311 171100 748177785 14270 14270 14270 14270 0
201 20250311 171000 748177785 14270 14270 14270 14270 0
202 20250311 170900 748177785 14270 14270 14270 14270 0
203 20250311 170800 748177785 14270 14270 14270 14270 0
204 20250311 170700 748177785 14270 14270 14270 14270 0
205 20250311 170600 748177785 14270 14270 14270 14270 0
206 20250311 170500 748177785 14270 14270 14270 14270 0
207 20250311 170400 748177785 14270 14270 14270 14270 0
208 20250311 170300 748177785 14270 14270 14270 14270 0
209 20250311 170200 748177785 14270 14270 14270 14270 0
210 20250311 170100 748177785 14270 14270 14270 14270 0
211 20250311 170000 748177785 14270 14270 14270 14270 0
212 20250311 165900 748177785 14270 14270 14270 14270 1262
213 20250311 165800 748177785 14270 14270 14270 14270 0
214 20250311 165700 748177785 14270 14270 14270 14270 0
215 20250311 165600 748177785 14270 14270 14270 14270 0
216 20250311 165500 748177785 14270 14270 14270 14270 0
217 20250311 165400 748177785 14270 14270 14270 14270 0
218 20250311 165300 748177785 14270 14270 14270 14270 0
219 20250311 165200 748177785 14270 14270 14270 14270 0
220 20250311 165100 748177785 14270 14270 14270 14270 0
221 20250311 165000 748177785 14270 14270 14270 14270 0
222 20250311 164900 748177785 14270 14270 14270 14270 0
223 20250311 164800 748177785 14270 14270 14270 14270 0
224 20250311 164700 748177785 14270 14270 14270 14270 0
225 20250311 164600 748177785 14270 14270 14270 14270 0
226 20250311 164500 748177785 14270 14270 14270 14270 0
227 20250311 164400 748177785 14270 14270 14270 14270 0
228 20250311 164300 748177785 14270 14270 14270 14270 0
229 20250311 164200 748177785 14270 14270 14270 14270 0
230 20250311 164100 748177785 14270 14270 14270 14270 0
231 20250311 164000 748177785 14270 14270 14270 14270 0
232 20250311 163900 748177785 14270 14270 14270 14270 0
233 20250311 163800 748177785 14270 14270 14270 14270 0
234 20250311 163700 748177785 14270 14270 14270 14270 0
235 20250311 163600 748177785 14270 14270 14270 14270 0
236 20250311 163500 748177785 14270 14270 14270 14270 0
237 20250311 163400 748177785 14270 14270 14270 14270 0
238 20250311 163300 748177785 14270 14270 14270 14270 0
239 20250311 163200 748177785 14270 14270 14270 14270 0
240 20250311 163100 748177785 14270 14270 14270 14270 0
241 20250311 163000 748177785 14270 14270 14270 14270 0
242 20250311 162900 748177785 14270 14270 14270 14270 1262
243 20250311 162800 748177785 14270 14270 14270 14270 0
244 20250311 162700 748177785 14270 14270 14270 14270 0
245 20250311 162600 748177785 14270 14270 14270 14270 0
246 20250311 162500 748177785 14270 14270 14270 14270 0
247 20250311 162400 748177785 14270 14270 14270 14270 0
248 20250311 162300 748177785 14270 14270 14270 14270 0
249 20250311 162200 748177785 14270 14270 14270 14270 0
250 20250311 162100 748177785 14270 14270 14270 14270 0
251 20250311 162000 748177785 14270 14270 14270 14270 0
252 20250311 161900 748177785 14270 14270 14270 14270 0
253 20250311 161800 748177785 14270 14270 14270 14270 0
254 20250311 161700 748177785 14270 14270 14270 14270 0
255 20250311 161600 748177785 14270 14270 14270 14270 0
256 20250311 161500 748177785 14270 14270 14270 14270 0
257 20250311 161400 748177785 14270 14270 14270 14270 0
258 20250311 161300 748177785 14270 14270 14270 14270 0
259 20250311 161200 748177785 14270 14270 14270 14270 0
260 20250311 161100 748177785 14270 14270 14270 14270 0
261 20250311 161000 748177785 14270 14270 14270 14270 0
262 20250311 160900 748177785 14270 14270 14270 14270 0
263 20250311 160800 748177785 14270 14270 14270 14270 0
264 20250311 160700 748177785 14270 14270 14270 14270 0
265 20250311 160600 748177785 14270 14270 14270 14270 0
266 20250311 160500 748177785 14270 14270 14270 14270 0
267 20250311 160400 748177785 14270 14270 14270 14270 0
268 20250311 160300 748177785 14270 14270 14270 14270 0
269 20250311 160200 748177785 14270 14270 14270 14270 0
270 20250311 160100 748177785 14270 14270 14270 14270 0
271 20250311 160000 748177785 14270 14270 14270 14270 0
272 20250311 155900 748177785 14270 14270 14270 14270 1262
273 20250311 155800 748177785 14270 14270 14270 14270 0
274 20250311 155700 748177785 14270 14270 14270 14270 0
275 20250311 155600 748177785 14270 14270 14270 14270 0
276 20250311 155500 748177785 14270 14270 14270 14270 0
277 20250311 155400 748177785 14270 14270 14270 14270 0
278 20250311 155300 748177785 14270 14270 14270 14270 0
279 20250311 155200 748177785 14270 14270 14270 14270 0
280 20250311 155100 748177785 14270 14270 14270 14270 0
281 20250311 155000 748177785 14270 14270 14270 14270 0
282 20250311 154900 748177785 14270 14270 14270 14270 0
283 20250311 154800 748177785 14270 14270 14270 14270 0
284 20250311 154700 748177785 14270 14270 14270 14270 0
285 20250311 154600 748177785 14270 14270 14270 14270 0
286 20250311 154500 748177785 14270 14270 14270 14270 0
287 20250311 154400 748177785 14270 14270 14270 14270 0
288 20250311 154300 748177785 14270 14270 14270 14270 0
289 20250311 154200 748177785 14270 14270 14270 14270 0
290 20250311 154100 748177785 14270 14270 14270 14270 0
291 20250311 154000 748177785 14270 14270 14270 14270 0
292 20250311 153900 748177785 14270 14270 14270 14270 0
293 20250311 153800 748177785 14270 14270 14270 14270 0
294 20250311 153700 748177785 14270 14270 14270 14270 0
295 20250311 153600 748177785 14270 14270 14270 14270 0
296 20250311 153500 748177785 14270 14270 14270 14270 0
297 20250311 153400 748177785 14270 14270 14270 14270 0
298 20250311 153300 748177785 14270 14270 14270 14270 0
299 20250311 153200 748177785 14270 14270 14270 14270 0
300 20250311 153100 748177785 14270 14270 14270 14270 0
301 20250311 153000 748177785 14270 14270 14270 14270 1262
302 20250311 152900 730169045 14290 14290 14290 14290 0
303 20250311 152800 730169045 14290 14290 14290 14290 0
304 20250311 152700 730169045 14290 14290 14290 14290 0
305 20250311 152600 730169045 14290 14290 14290 14290 0
306 20250311 152500 730169045 14290 14290 14290 14290 0
307 20250311 152400 730169045 14290 14290 14290 14290 0
308 20250311 152300 730169045 14290 14290 14290 14290 0
309 20250311 152200 730169045 14290 14290 14290 14290 0
310 20250311 152100 730169045 14290 14290 14290 14290 0
311 20250311 152000 730169045 14290 14290 14290 14290 0
312 20250311 151900 730169045 14290 14290 14290 14290 30
313 20250311 151800 729740345 14370 14370 14370 14370 0
314 20250311 151700 729740345 14370 14370 14370 14370 2
315 20250311 151600 729711605 14370 14360 14370 14360 53
316 20250311 151500 728950295 14360 14360 14360 14360 0
317 20250311 151400 728950295 14360 14360 14360 14360 5
318 20250311 151300 728878495 14280 14280 14280 14280 10
319 20250311 151200 728735695 14270 14270 14270 14270 0
320 20250311 151100 728735695 14270 14270 14270 14270 650
321 20250311 151000 719460195 14270 14270 14270 14270 110
322 20250311 150900 717890495 14270 14270 14270 14270 0
323 20250311 150800 717890495 14270 14280 14280 14270 120
324 20250311 150700 716178075 14280 14310 14310 14270 503
325 20250311 150600 708992505 14310 14370 14370 14310 160
326 20250311 150500 706702125 14380 14380 14380 14380 0
327 20250311 150400 706702125 14380 14380 14380 14380 0
328 20250311 150300 706702125 14380 14380 14380 14380 69
329 20250311 150200 705709905 14380 14380 14380 14380 0
330 20250311 150100 705709905 14380 14380 14380 14380 0
331 20250311 150000 705709905 14380 14380 14380 14380 2
332 20250311 145900 705681145 14380 14380 14380 14380 0
333 20250311 145800 705681145 14380 14360 14380 14360 126
334 20250311 145700 703869655 14320 14320 14320 14320 0
335 20250311 145600 703869655 14320 14320 14320 14320 13
336 20250311 145500 703683495 14320 14290 14320 14290 305
337 20250311 145400 699324895 14320 14320 14320 14320 5
338 20250311 145300 699253295 14300 14300 14300 14300 0
339 20250311 145200 699253295 14300 14300 14300 14300 81
340 20250311 145100 698094995 14310 14310 14310 14310 100
341 20250311 145000 696663995 14310 14310 14310 14310 5
342 20250311 144900 696592445 14320 14320 14320 14320 0
343 20250311 144800 696592445 14320 14320 14320 14320 0
344 20250311 144700 696592445 14320 14300 14320 14300 420
345 20250311 144600 690578445 14300 14320 14320 14300 1051
346 20250311 144500 675541395 14370 14370 14370 14370 0
347 20250311 144400 675541395 14370 14370 14370 14370 100
348 20250311 144300 674104395 14370 14370 14370 14370 5
349 20250311 144200 674032545 14330 14330 14330 14330 0
350 20250311 144100 674032545 14330 14330 14330 14330 278
351 20250311 144000 670048805 14380 14370 14380 14370 1000
352 20250311 143900 655669265 14360 14360 14360 14360 0
353 20250311 143800 655669265 14360 14360 14360 14360 0
354 20250311 143700 655669265 14360 14360 14360 14360 0
355 20250311 143600 655669265 14360 14360 14360 14360 100
356 20250311 143500 654233265 14360 14360 14360 14360 0
357 20250311 143400 654233265 14360 14360 14360 14360 101
358 20250311 143300 652782905 14370 14370 14370 14370 0
359 20250311 143200 652782905 14370 14370 14370 14370 0
360 20250311 143100 652782905 14370 14360 14370 14360 150
361 20250311 143000 650628155 14330 14330 14330 14330 0
362 20250311 142900 650628155 14330 14330 14330 14330 0
363 20250311 142800 650628155 14330 14330 14330 14330 0
364 20250311 142700 650628155 14330 14330 14330 14330 40
365 20250311 142600 650054955 14360 14360 14360 14360 0
366 20250311 142500 650054955 14360 14360 14360 14360 0
367 20250311 142400 650054955 14360 14360 14360 14360 0
368 20250311 142300 650054955 14360 14360 14360 14360 100
369 20250311 142200 648618955 14360 14360 14360 14360 0
370 20250311 142100 648618955 14360 14360 14360 14360 0
371 20250311 142000 648618955 14360 14360 14360 14360 0
372 20250311 141900 648618955 14360 14360 14360 14360 3
373 20250311 141800 648575875 14360 14360 14360 14360 0
374 20250311 141700 648575875 14360 14360 14360 14360 0
375 20250311 141600 648575875 14360 14360 14360 14360 5
376 20250311 141500 648504075 14360 14360 14360 14360 0
377 20250311 141400 648504075 14360 14360 14360 14360 2
378 20250311 141300 648475355 14360 14360 14360 14360 5
379 20250311 141200 648403555 14310 14310 14310 14310 0
380 20250311 141100 648403555 14310 14320 14320 14310 52
381 20250311 141000 647659425 14320 14320 14320 14320 50
382 20250311 140900 646943425 14320 14320 14320 14320 73
383 20250311 140800 645898065 14320 14340 14340 14320 9
384 20250311 140700 645769155 14340 14340 14340 14340 0
385 20250311 140600 645769155 14340 14330 14340 14330 3
386 20250311 140500 645726145 14340 14350 14350 14340 2
387 20250311 140400 645697455 14290 14290 14290 14290 0
388 20250311 140300 645697455 14290 14300 14300 14290 15
389 20250311 140200 645483095 14380 14380 14380 14380 0
390 20250311 140100 645483095 14380 14380 14380 14380 0
391 20250311 140000 645483095 14380 14380 14380 14380 0
392 20250311 135900 645483095 14380 14380 14380 14380 0
393 20250311 135800 645483095 14380 14380 14380 14380 0
394 20250311 135700 645483095 14380 14380 14380 14380 0
395 20250311 135600 645483095 14380 14380 14380 14380 0
396 20250311 135500 645483095 14380 14380 14380 14380 0
397 20250311 135400 645483095 14380 14300 14380 14300 218
398 20250311 135300 642365215 14390 14390 14390 14390 0
399 20250311 135200 642365215 14390 14390 14390 14390 0
400 20250311 135100 642365215 14390 14390 14390 14390 0
401 20250311 135000 642365215 14390 14390 14390 14390 40
402 20250311 134900 641789615 14390 14390 14390 14390 0
403 20250311 134800 641789615 14390 14390 14390 14390 40
404 20250311 134700 641214015 14390 14390 14390 14390 0
405 20250311 134600 641214015 14390 14390 14390 14390 72
406 20250311 134500 640177935 14390 14390 14390 14390 0
407 20250311 134400 640177935 14390 14390 14390 14390 0
408 20250311 134300 640177935 14390 14390 14390 14390 1
409 20250311 134200 640163545 14390 14390 14390 14390 0
410 20250311 134100 640163545 14390 14330 14390 14330 493
411 20250311 134000 633081075 14330 14330 14330 14330 3
412 20250311 133900 633038085 14330 14330 14330 14330 72
413 20250311 133800 632006325 14330 14330 14330 14330 5
414 20250311 133700 631934675 14330 14320 14330 14320 123
415 20250311 133600 630172225 14320 14320 14320 14320 5
416 20250311 133500 630100625 14320 14320 14320 14320 1
417 20250311 133400 630086305 14320 14320 14320 14320 0
418 20250311 133300 630086305 14320 14320 14320 14320 6
419 20250311 133200 630000385 14320 14320 14320 14320 4
420 20250311 133100 629943105 14310 14310 14310 14310 203
421 20250311 133000 627038175 14300 14300 14300 14300 0
422 20250311 132900 627038175 14300 14300 14300 14300 0
423 20250311 132800 627038175 14300 14280 14300 14280 741
424 20250311 132700 616446885 14280 14280 14280 14280 0
425 20250311 132600 616446885 14280 14280 14280 14280 0
426 20250311 132500 616446885 14280 14280 14280 14280 0
427 20250311 132400 616446885 14280 14280 14280 14280 0
428 20250311 132300 616446885 14280 14280 14280 14280 0
429 20250311 132200 616446885 14280 14280 14280 14280 0
430 20250311 132100 616446885 14280 14280 14280 14280 0
431 20250311 132000 616446885 14280 14290 14290 14280 99
432 20250311 131900 615032185 14200 14250 14250 14200 92
433 20250311 131800 613725415 14200 14200 14200 14200 0
434 20250311 131700 613725415 14200 14200 14200 14200 0
435 20250311 131600 613725415 14200 14200 14200 14200 0
436 20250311 131500 613725415 14200 14200 14200 14200 0
437 20250311 131400 613725415 14200 14230 14230 14200 1305
438 20250311 131300 595170915 14290 14290 14290 14290 2
439 20250311 131200 595142335 14290 14290 14290 14290 0
440 20250311 131100 595142335 14290 14290 14290 14290 115
441 20250311 131000 593498985 14230 14230 14230 14230 0
442 20250311 130900 593498985 14230 14260 14260 14230 5
443 20250311 130800 593427775 14230 14230 14230 14230 0
444 20250311 130700 593427775 14230 14240 14240 14230 857
445 20250311 130600 581231645 14300 14300 14300 14300 0
446 20250311 130500 581231645 14300 14300 14300 14300 0
447 20250311 130400 581231645 14300 14300 14300 14300 0
448 20250311 130300 581231645 14300 14300 14300 14300 0
449 20250311 130200 581231645 14300 14300 14300 14300 0
450 20250311 130100 581231645 14300 14300 14300 14300 0
451 20250311 130000 581231645 14300 14300 14300 14300 10
452 20250311 125900 581088645 14300 14300 14300 14300 390
453 20250311 125800 575511645 14230 14240 14240 14230 400
454 20250311 125700 569818025 14240 14250 14250 14240 800
455 20250311 125600 558422045 14260 14260 14260 14260 0
456 20250311 125500 558422045 14260 14260 14260 14260 5
457 20250311 125400 558350745 14290 14290 14290 14290 0
458 20250311 125300 558350745 14290 14290 14290 14290 0
459 20250311 125200 558350745 14290 14290 14290 14290 0
460 20250311 125100 558350745 14290 14290 14290 14290 20
461 20250311 125000 558064945 14290 14290 14290 14290 0
462 20250311 124900 558064945 14290 14290 14290 14290 0
463 20250311 124800 558064945 14290 14290 14290 14290 5
464 20250311 124700 557993495 14250 14250 14250 14250 1
465 20250311 124600 557979245 14290 14260 14290 14260 23
466 20250311 124500 557650995 14260 14260 14260 14260 0
467 20250311 124400 557650995 14260 14260 14260 14260 121
468 20250311 124300 555925535 14300 14300 14300 14300 0
469 20250311 124200 555925535 14300 14300 14300 14300 0
470 20250311 124100 555925535 14300 14300 14300 14300 2
471 20250311 124000 555896935 14300 14300 14300 14300 0
472 20250311 123900 555896935 14300 14300 14300 14300 0
473 20250311 123800 555896935 14300 14300 14300 14300 0
474 20250311 123700 555896935 14300 14300 14300 14300 0
475 20250311 123600 555896935 14300 14300 14300 14300 13
476 20250311 123500 555711035 14300 14300 14300 14300 0
477 20250311 123400 555711035 14300 14300 14300 14300 43
478 20250311 123300 555096135 14310 14310 14310 14310 0
479 20250311 123200 555096135 14310 14310 14310 14310 0
480 20250311 123100 555096135 14310 14310 14310 14310 0
481 20250311 123000 555096135 14310 14310 14310 14310 6
482 20250311 122900 555010275 14300 14300 14300 14300 0
483 20250311 122800 555010275 14300 14300 14300 14300 279
484 20250311 122700 551020575 14310 14310 14310 14310 0
485 20250311 122600 551020575 14310 14300 14310 14300 435
486 20250311 122500 544796735 14290 14280 14290 14280 852
487 20250311 122400 532629995 14280 14280 14280 14280 109
488 20250311 122300 531073475 14280 14280 14280 14280 0
489 20250311 122200 531073475 14280 14280 14280 14280 10
490 20250311 122100 530930675 14280 14280 14280 14280 1
491 20250311 122000 530916395 14280 14280 14280 14280 0
492 20250311 121900 530916395 14280 14280 14280 14280 0
493 20250311 121800 530916395 14280 14280 14280 14280 46
494 20250311 121700 530259515 14280 14280 14280 14280 57
495 20250311 121600 529445555 14280 14280 14280 14280 6
496 20250311 121500 529359875 14290 14290 14290 14290 0
497 20250311 121400 529359875 14290 14290 14290 14290 0
498 20250311 121300 529359875 14290 14290 14290 14290 0
499 20250311 121200 529359875 14290 14290 14290 14290 0
500 20250311 121100 529359875 14290 14290 14290 14290 0
501 20250311 121000 529359875 14290 14290 14290 14290 14
502 20250311 120900 529159815 14290 14290 14290 14290 0
503 20250311 120800 529159815 14290 14290 14290 14290 18
504 20250311 120700 528902595 14280 14280 14280 14280 11
505 20250311 120600 528745515 14280 14280 14280 14280 0
506 20250311 120500 528745515 14280 14280 14280 14280 0
507 20250311 120400 528745515 14280 14280 14280 14280 1
508 20250311 120300 528731235 14200 14200 14200 14200 0
509 20250311 120200 528731235 14200 14250 14250 14200 400
510 20250311 120100 523046595 14280 14280 14280 14280 0
511 20250311 120000 523046595 14280 14280 14280 14280 0
512 20250311 115900 523046595 14280 14280 14280 14280 0
513 20250311 115800 523046595 14280 14280 14280 14280 0
514 20250311 115700 523046595 14280 14270 14280 14270 83
515 20250311 115600 521861395 14270 14270 14270 14270 5
516 20250311 115500 521790045 14190 14190 14190 14190 0
517 20250311 115400 521790045 14190 14190 14190 14190 0
518 20250311 115300 521790045 14190 14190 14190 14190 0
519 20250311 115200 521790045 14190 14190 14190 14190 0
520 20250311 115100 521790045 14190 14200 14200 14190 100
521 20250311 115000 520371025 14190 14190 14190 14190 0
522 20250311 114900 520371025 14190 14210 14210 14190 203
523 20250311 114800 517489255 14200 14200 14200 14200 0
524 20250311 114700 517489255 14200 14210 14210 14200 98
525 20250311 114600 516097645 14250 14250 14250 14250 1
526 20250311 114500 516083395 14250 14250 14250 14250 0
527 20250311 114400 516083395 14250 14250 14250 14250 0
528 20250311 114300 516083395 14250 14250 14250 14250 0
529 20250311 114200 516083395 14250 14250 14250 14250 103
530 20250311 114100 514615645 14270 14270 14270 14270 15
531 20250311 114000 514401595 14250 14210 14250 14200 978
532 20250311 113900 500488655 14250 14250 14250 14250 0
533 20250311 113800 500488655 14250 14250 14250 14250 0
534 20250311 113700 500488655 14250 14250 14250 14250 15
535 20250311 113600 500274905 14250 14250 14250 14250 0
536 20250311 113500 500274905 14250 14250 14250 14250 0
537 20250311 113400 500274905 14250 14250 14250 14250 0
538 20250311 113300 500274905 14250 14250 14250 14250 0
539 20250311 113200 500274905 14250 14230 14250 14230 1157
540 20250311 113100 483798755 14250 14250 14250 14250 0
541 20250311 113000 483798755 14250 14250 14250 14250 5
542 20250311 112900 483727505 14230 14230 14230 14230 0
543 20250311 112800 483727505 14230 14230 14230 14230 0
544 20250311 112700 483727505 14230 14230 14230 14230 0
545 20250311 112600 483727505 14230 14230 14230 14230 1000
546 20250311 112500 469497505 14230 14270 14270 14230 66
547 20250311 112400 468555805 14270 14260 14270 14260 156
548 20250311 112300 466329705 14230 14230 14230 14230 10
549 20250311 112200 466187405 14230 14230 14230 14230 0
550 20250311 112100 466187405 14230 14230 14230 14230 1
551 20250311 112000 466173175 14230 14230 14230 14230 774
552 20250311 111900 455159155 14200 14200 14200 14200 0
553 20250311 111800 455159155 14200 14200 14200 14200 20
554 20250311 111700 454875155 14200 14200 14200 14200 0
555 20250311 111600 454875155 14200 14200 14200 14200 0
556 20250311 111500 454875155 14200 14200 14200 14200 7
557 20250311 111400 454775755 14230 14230 14230 14230 0
558 20250311 111300 454775755 14230 14230 14230 14230 5
559 20250311 111200 454704605 14230 14230 14230 14230 0
560 20250311 111100 454704605 14230 14230 14230 14230 0
561 20250311 111000 454704605 14230 14230 14230 14230 0
562 20250311 110900 454704605 14230 14230 14230 14230 0
563 20250311 110800 454704605 14230 14190 14230 14190 1604
564 20250311 110700 431923505 14170 14190 14190 14170 437
565 20250311 110600 425724295 14190 14190 14190 14190 1
566 20250311 110500 425710105 14190 14190 14190 14190 86
567 20250311 110400 424489765 14190 14190 14190 14180 425
568 20250311 110300 418461480 14190 14190 14190 14190 3
569 20250311 110200 418418910 14190 14190 14190 14190 2
570 20250311 110100 418390530 14190 14190 14190 14190 10
571 20250311 110000 418248630 14190 14190 14190 14180 58
572 20250311 105900 417425930 14200 14200 14200 14200 1
573 20250311 105800 417411730 14200 14200 14200 14200 0
574 20250311 105700 417411730 14200 14200 14200 14200 0
575 20250311 105600 417411730 14200 14210 14210 14200 143
576 20250311 105500 415380920 14230 14230 14230 14230 9
577 20250311 105400 415252850 14240 14240 14240 14240 10
578 20250311 105300 415110450 14240 14240 14240 14240 0
579 20250311 105200 415110450 14240 14240 14240 14240 10
580 20250311 105100 414968050 14230 14230 14230 14230 0
581 20250311 105000 414968050 14230 14250 14250 14230 1030
582 20250311 104900 400311070 14250 14230 14250 14230 999
583 20250311 104800 386075700 14250 14250 14250 14250 0
584 20250311 104700 386075700 14250 14250 14250 14250 120
585 20250311 104600 384365700 14260 14260 14260 14260 5
586 20250311 104500 384294400 14200 14280 14280 14200 1030
587 20250311 104400 369666000 14280 14160 14280 14160 3
588 20250311 104300 369623290 14130 14130 14130 14130 0
589 20250311 104200 369623290 14130 14240 14240 14130 1000
590 20250311 104100 355467730 14280 14280 14280 14280 0
591 20250311 104000 355467730 14280 14270 14280 14270 187
592 20250311 103900 352797890 14270 14270 14270 14270 3
593 20250311 103800 352755080 14200 14200 14200 14200 0
594 20250311 103700 352755080 14200 14200 14200 14200 0
595 20250311 103600 352755080 14200 14200 14200 14200 0
596 20250311 103500 352755080 14200 14200 14200 14200 0
597 20250311 103400 352755080 14200 14270 14270 14200 6
598 20250311 103300 352669530 14260 14260 14260 14260 7
599 20250311 103200 352569710 14200 14280 14280 14200 15
600 20250311 103100 352355750 14280 14270 14280 14270 128
601 20250311 103000 350528910 14200 14220 14230 14170 2236
602 20250311 102900 318765050 14220 14220 14220 14220 1
603 20250311 102800 318750830 14200 14200 14200 14200 0
604 20250311 102700 318750830 14200 14200 14200 14200 274
605 20250311 102600 314860030 14200 14200 14200 14200 0
606 20250311 102500 314860030 14200 14200 14200 14200 35
607 20250311 102400 314363030 14200 14180 14200 14120 1120
608 20250311 102300 298475870 14130 14220 14220 14130 1506
609 20250311 102200 277166000 14200 14220 14220 14200 1005
610 20250311 102100 262894900 14200 14200 14200 14180 228
611 20250311 102000 259658710 14200 14160 14220 14160 910
612 20250311 101900 246736630 14220 14160 14220 14160 6
613 20250311 101800 246651370 14160 14220 14220 14160 51
614 20250311 101700 245926210 14220 14150 14220 14120 1005
615 20250311 101600 231721640 14150 14200 14240 14150 1306
616 20250311 101500 213195260 14200 14210 14210 14190 1280
617 20250311 101400 195019080 14210 14210 14210 14210 243
618 20250311 101300 191566050 14240 14250 14250 14220 605
619 20250311 101200 182955630 14250 14250 14250 14240 226
620 20250311 101100 179736330 14250 14290 14290 14250 810
621 20250311 101000 168187130 14290 14290 14290 14290 0
622 20250311 100900 168187130 14290 14290 14290 14290 21
623 20250311 100800 167887040 14290 14290 14290 14290 5
624 20250311 100700 167815590 14270 14270 14270 14270 0
625 20250311 100600 167815590 14270 14300 14300 14270 206
626 20250311 100500 164869880 14300 14300 14300 14270 249
627 20250311 100400 161310470 14290 14320 14320 14290 698
628 20250311 100300 151327440 14340 14340 14340 14340 0
629 20250311 100200 151327440 14340 14340 14340 14340 1
630 20250311 100100 151313100 14340 14340 14340 14340 2
631 20250311 100000 151284420 14340 14340 14340 14340 5
632 20250311 095900 151212720 14320 14340 14340 14320 6
633 20250311 095800 151126700 14340 14350 14350 14340 11
634 20250311 095700 150968940 14340 14340 14340 14340 21
635 20250311 095600 150667800 14340 14340 14340 14340 0
636 20250311 095500 150667800 14340 14340 14340 14340 50
637 20250311 095400 149950800 14340 14330 14340 14300 794
638 20250311 095300 138581290 14340 14340 14340 14340 0
639 20250311 095200 138581290 14340 14340 14340 14340 5
640 20250311 095100 138509590 14330 14340 14340 14330 272
641 20250311 095000 134609310 14340 14340 14340 14340 0
642 20250311 094900 134609310 14340 14340 14340 14340 14
643 20250311 094800 134408550 14320 14320 14320 14320 0
644 20250311 094700 134408550 14320 14370 14370 14320 740
645 20250311 094600 123784290 14410 14390 14410 14390 11
646 20250311 094500 123625800 14360 14390 14390 14360 5
647 20250311 094400 123553880 14390 14390 14390 14390 0
648 20250311 094300 123553880 14390 14390 14390 14390 5
649 20250311 094200 123481930 14320 14320 14320 14320 0
650 20250311 094100 123481930 14320 14320 14320 14320 5
651 20250311 094000 123410330 14300 14300 14300 14300 0
652 20250311 093900 123410330 14300 14300 14300 14300 0
653 20250311 093800 123410330 14300 14310 14390 14300 212
654 20250311 093700 120377320 14310 14320 14320 14310 30
655 20250311 093600 119947980 14310 14320 14320 14310 99
656 20250311 093500 118530820 14320 14330 14330 14320 742
657 20250311 093400 107900450 14340 14340 14420 14330 71
658 20250311 093300 106882810 14330 14340 14340 14330 200
659 20250311 093200 104015060 14340 14350 14350 14340 300
660 20250311 093100 99712310 14350 14380 14380 14350 220
661 20250311 093000 96553760 14390 14390 14390 14390 20
662 20250311 092900 96265960 14400 14400 14400 14400 20
663 20250311 092800 95977960 14380 14380 14380 14380 0
664 20250311 092700 95977960 14380 14400 14400 14380 39
665 20250311 092600 95416740 14380 14380 14380 14380 115
666 20250311 092500 93763040 14390 14390 14400 14390 14
667 20250311 092400 93561570 14380 14400 14400 14380 247
668 20250311 092300 90008030 14400 14400 14400 14390 91
669 20250311 092200 88698130 14390 14400 14400 14390 102
670 20250311 092100 87229340 14410 14420 14420 14410 2
671 20250311 092000 87200510 14370 14370 14370 14370 4
672 20250311 091900 87143030 14420 14420 14420 14420 6
673 20250311 091800 87056510 14360 14360 14360 14360 90
674 20250311 091700 85764110 14360 14370 14370 14360 30
675 20250311 091600 85333190 14370 14380 14380 14370 70
676 20250311 091500 84327090 14370 14460 14460 14370 224
677 20250311 091400 81089240 14460 14450 14460 14450 544
678 20250311 091300 73223200 14450 14440 14450 14440 46
679 20250311 091200 72558710 14370 14380 14450 14370 654
680 20250311 091100 63160250 14450 14450 14450 14450 5
681 20250311 091000 63088000 14360 14390 14460 14340 38
682 20250311 090900 62539810 14430 14430 14430 14430 1
683 20250311 090800 62525380 14430 14430 14430 14430 343
684 20250311 090700 57575890 14440 14430 14440 14430 575
685 20250311 090600 49272930 14290 14470 14480 14290 276
686 20250311 090500 45310540 14370 14290 14370 14290 810
687 20250311 090400 33724630 14290 14290 14290 14290 5
688 20250311 090300 33653180 14200 14190 14200 14180 97
689 20250311 090200 32276320 14200 14200 14300 14190 425
690 20250311 090100 26238890 14190 14210 14320 14190 329
691 20250311 090000 21558800 14220 14260 14320 14220 1461