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

731
271940/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210900,871840905,14360,14360,14360,14360,845
20250311,210800,871840905,14360,14360,14360,14360,0
20250311,210700,871840905,14360,14360,14360,14360,0
20250311,210600,871840905,14360,14360,14360,14360,0
20250311,210500,871840905,14360,14360,14360,14360,0
20250311,210400,871840905,14360,14360,14360,14360,0
20250311,210300,871840905,14360,14360,14360,14360,0
20250311,210200,871840905,14360,14360,14360,14360,0
20250311,210100,871840905,14360,14360,14360,14360,0
20250311,210000,871840905,14360,14360,14360,14360,0
20250311,205900,871840905,14360,14360,14360,14360,0
20250311,205800,871840905,14360,14360,14360,14360,0
20250311,205700,871840905,14360,14360,14360,14360,0
20250311,205600,871840905,14360,14360,14360,14360,0
20250311,205500,871840905,14360,14360,14360,14360,0
20250311,205400,871840905,14360,14360,14360,14360,0
20250311,205300,871840905,14360,14360,14360,14360,0
20250311,205200,871840905,14360,14360,14360,14360,0
20250311,205100,871840905,14360,14360,14360,14360,0
20250311,205000,871840905,14360,14360,14360,14360,0
20250311,204900,871840905,14360,14360,14360,14360,0
20250311,204800,871840905,14360,14360,14360,14360,0
20250311,204700,871840905,14360,14360,14360,14360,0
20250311,204600,871840905,14360,14360,14360,14360,0
20250311,204500,871840905,14360,14360,14360,14360,0
20250311,204400,871840905,14360,14360,14360,14360,0
20250311,204300,871840905,14360,14360,14360,14360,0
20250311,204200,871840905,14360,14360,14360,14360,0
20250311,204100,871840905,14360,14360,14360,14360,0
20250311,204000,871840905,14360,14360,14360,14360,0
20250311,203900,871840905,14360,14360,14360,14360,845
20250311,203800,871840905,14360,14360,14360,14360,0
20250311,203700,871840905,14360,14360,14360,14360,0
20250311,203600,871840905,14360,14360,14360,14360,0
20250311,203500,871840905,14360,14360,14360,14360,0
20250311,203400,871840905,14360,14360,14360,14360,0
20250311,203300,871840905,14360,14360,14360,14360,0
20250311,203200,871840905,14360,14360,14360,14360,0
20250311,203100,871840905,14360,14360,14360,14360,0
20250311,203000,871840905,14360,14360,14360,14360,0
20250311,202900,871840905,14360,14360,14360,14360,0
20250311,202800,871840905,14360,14360,14360,14360,0
20250311,202700,871840905,14360,14360,14360,14360,0
20250311,202600,871840905,14360,14360,14360,14360,0
20250311,202500,871840905,14360,14360,14360,14360,0
20250311,202400,871840905,14360,14360,14360,14360,0
20250311,202300,871840905,14360,14360,14360,14360,0
20250311,202200,871840905,14360,14360,14360,14360,0
20250311,202100,871840905,14360,14360,14360,14360,0
20250311,202000,871840905,14360,14360,14360,14360,0
20250311,201900,871840905,14360,14360,14360,14360,0
20250311,201800,871840905,14360,14360,14360,14360,0
20250311,201700,871840905,14360,14360,14360,14360,0
20250311,201600,871840905,14360,14360,14360,14360,0
20250311,201500,871840905,14360,14360,14360,14360,0
20250311,201400,871840905,14360,14360,14360,14360,0
20250311,201300,871840905,14360,14360,14360,14360,0
20250311,201200,871840905,14360,14360,14360,14360,0
20250311,201100,871840905,14360,14360,14360,14360,0
20250311,201000,871840905,14360,14360,14360,14360,0
20250311,200900,871840905,14360,14360,14360,14360,845
20250311,200800,871840905,14360,14360,14360,14360,0
20250311,200700,871840905,14360,14360,14360,14360,0
20250311,200600,871840905,14360,14360,14360,14360,0
20250311,200500,871840905,14360,14360,14360,14360,0
20250311,200400,871840905,14360,14360,14360,14360,0
20250311,200300,871840905,14360,14360,14360,14360,0
20250311,200200,871840905,14360,14360,14360,14360,0
20250311,200100,871840905,14360,14360,14360,14360,0
20250311,200000,871840905,14360,14360,14360,14360,0
20250311,195900,871840905,14360,14360,14360,14360,0
20250311,195800,871840905,14360,14360,14360,14360,0
20250311,195700,871840905,14360,14360,14360,14360,0
20250311,195600,871840905,14360,14360,14360,14360,0
20250311,195500,871840905,14360,14360,14360,14360,0
20250311,195400,871840905,14360,14360,14360,14360,0
20250311,195300,871840905,14360,14360,14360,14360,0
20250311,195200,871840905,14360,14360,14360,14360,0
20250311,195100,871840905,14360,14360,14360,14360,0
20250311,195000,871840905,14360,14360,14360,14360,0
20250311,194900,871840905,14360,14360,14360,14360,0
20250311,194800,871840905,14360,14360,14360,14360,0
20250311,194700,871840905,14360,14360,14360,14360,0
20250311,194600,871840905,14360,14360,14360,14360,0
20250311,194500,871840905,14360,14360,14360,14360,0
20250311,194400,871840905,14360,14360,14360,14360,0
20250311,194300,871840905,14360,14360,14360,14360,0
20250311,194200,871840905,14360,14360,14360,14360,0
20250311,194100,871840905,14360,14360,14360,14360,0
20250311,194000,871840905,14360,14360,14360,14360,0
20250311,193900,871840905,14360,14360,14360,14360,845
20250311,193800,871840905,14360,14360,14360,14360,0
20250311,193700,871840905,14360,14360,14360,14360,0
20250311,193600,871840905,14360,14360,14360,14360,0
20250311,193500,871840905,14360,14360,14360,14360,0
20250311,193400,871840905,14360,14360,14360,14360,0
20250311,193300,871840905,14360,14360,14360,14360,0
20250311,193200,871840905,14360,14360,14360,14360,0
20250311,193100,871840905,14360,14360,14360,14360,0
20250311,193000,871840905,14360,14360,14360,14360,0
20250311,192900,871840905,14360,14360,14360,14360,0
20250311,192800,871840905,14360,14360,14360,14360,0
20250311,192700,871840905,14360,14360,14360,14360,0
20250311,192600,871840905,14360,14360,14360,14360,0
20250311,192500,871840905,14360,14360,14360,14360,0
20250311,192400,871840905,14360,14360,14360,14360,0
20250311,192300,871840905,14360,14360,14360,14360,0
20250311,192200,871840905,14360,14360,14360,14360,0
20250311,192100,871840905,14360,14360,14360,14360,0
20250311,192000,871840905,14360,14360,14360,14360,0
20250311,191900,871840905,14360,14360,14360,14360,0
20250311,191800,871840905,14360,14360,14360,14360,0
20250311,191700,871840905,14360,14360,14360,14360,0
20250311,191600,871840905,14360,14360,14360,14360,0
20250311,191500,871840905,14360,14360,14360,14360,0
20250311,191400,871840905,14360,14360,14360,14360,0
20250311,191300,871840905,14360,14360,14360,14360,0
20250311,191200,871840905,14360,14360,14360,14360,0
20250311,191100,871840905,14360,14360,14360,14360,0
20250311,191000,871840905,14360,14360,14360,14360,0
20250311,190900,871840905,14360,14360,14360,14360,845
20250311,190800,871840905,14360,14360,14360,14360,0
20250311,190700,871840905,14360,14360,14360,14360,0
20250311,190600,871840905,14360,14360,14360,14360,0
20250311,190500,871840905,14360,14360,14360,14360,0
20250311,190400,871840905,14360,14360,14360,14360,0
20250311,190300,871840905,14360,14360,14360,14360,0
20250311,190200,871840905,14360,14360,14360,14360,0
20250311,190100,871840905,14360,14360,14360,14360,0
20250311,190000,871840905,14360,14360,14360,14360,0
20250311,185900,871840905,14360,14360,14360,14360,0
20250311,185800,871840905,14360,14360,14360,14360,0
20250311,185700,871840905,14360,14360,14360,14360,0
20250311,185600,871840905,14360,14360,14360,14360,0
20250311,185500,871840905,14360,14360,14360,14360,0
20250311,185400,871840905,14360,14360,14360,14360,0
20250311,185300,871840905,14360,14360,14360,14360,0
20250311,185200,871840905,14360,14360,14360,14360,0
20250311,185100,871840905,14360,14360,14360,14360,0
20250311,185000,871840905,14360,14360,14360,14360,0
20250311,184900,871840905,14360,14360,14360,14360,0
20250311,184800,871840905,14360,14360,14360,14360,0
20250311,184700,871840905,14360,14360,14360,14360,0
20250311,184600,871840905,14360,14360,14360,14360,0
20250311,184500,871840905,14360,14360,14360,14360,0
20250311,184400,871840905,14360,14360,14360,14360,0
20250311,184300,871840905,14360,14360,14360,14360,0
20250311,184200,871840905,14360,14360,14360,14360,0
20250311,184100,871840905,14360,14360,14360,14360,0
20250311,184000,871840905,14360,14360,14360,14360,0
20250311,183900,871840905,14360,14360,14360,14360,845
20250311,183800,871840905,14360,14360,14360,14360,0
20250311,183700,871840905,14360,14360,14360,14360,0
20250311,183600,871840905,14360,14360,14360,14360,0
20250311,183500,871840905,14360,14360,14360,14360,0
20250311,183400,871840905,14360,14360,14360,14360,0
20250311,183300,871840905,14360,14360,14360,14360,0
20250311,183200,871840905,14360,14360,14360,14360,0
20250311,183100,871840905,14360,14360,14360,14360,0
20250311,183000,871840905,14360,14360,14360,14360,0
20250311,182900,871840905,14360,14360,14360,14360,0
20250311,182800,871840905,14360,14360,14360,14360,0
20250311,182700,871840905,14360,14360,14360,14360,0
20250311,182600,871840905,14360,14360,14360,14360,0
20250311,182500,871840905,14360,14360,14360,14360,0
20250311,182400,871840905,14360,14360,14360,14360,0
20250311,182300,871840905,14360,14360,14360,14360,0
20250311,182200,871840905,14360,14360,14360,14360,0
20250311,182100,871840905,14360,14360,14360,14360,0
20250311,182000,871840905,14360,14360,14360,14360,0
20250311,181900,871840905,14360,14360,14360,14360,0
20250311,181800,871840905,14360,14360,14360,14360,0
20250311,181700,871840905,14360,14360,14360,14360,0
20250311,181600,871840905,14360,14360,14360,14360,0
20250311,181500,871840905,14360,14360,14360,14360,0
20250311,181400,871840905,14360,14360,14360,14360,0
20250311,181300,871840905,14360,14360,14360,14360,0
20250311,181200,871840905,14360,14360,14360,14360,0
20250311,181100,871840905,14360,14360,14360,14360,0
20250311,181000,871840905,14360,14360,14360,14360,0
20250311,180900,871840905,14360,14360,14360,14360,845
20250311,180800,871840905,14360,14360,14360,14360,0
20250311,180700,871840905,14360,14360,14360,14360,0
20250311,180600,871840905,14360,14360,14360,14360,0
20250311,180500,871840905,14360,14360,14360,14360,0
20250311,180400,871840905,14360,14360,14360,14360,0
20250311,180300,871840905,14360,14360,14360,14360,0
20250311,180200,871840905,14360,14360,14360,14360,0
20250311,180100,871840905,14360,14360,14360,14360,0
20250311,180000,871840905,14360,14360,14360,14360,0
20250311,175900,871840905,14360,14360,14360,14360,0
20250311,175800,871840905,14360,14360,14360,14360,0
20250311,175700,871840905,14360,14360,14360,14360,0
20250311,175600,871840905,14360,14360,14360,14360,0
20250311,175500,871840905,14360,14360,14360,14360,0
20250311,175400,871840905,14360,14360,14360,14360,0
20250311,175300,871840905,14360,14360,14360,14360,0
20250311,175200,871840905,14360,14360,14360,14360,0
20250311,175100,871840905,14360,14360,14360,14360,0
20250311,175000,871840905,14360,14360,14360,14360,0
20250311,174900,871840905,14360,14360,14360,14360,0
20250311,174800,871840905,14360,14360,14360,14360,0
20250311,174700,871840905,14360,14360,14360,14360,0
20250311,174600,871840905,14360,14360,14360,14360,0
20250311,174500,871840905,14360,14360,14360,14360,0
20250311,174400,871840905,14360,14360,14360,14360,0
20250311,174300,871840905,14360,14360,14360,14360,0
20250311,174200,871840905,14360,14360,14360,14360,0
20250311,174100,871840905,14360,14360,14360,14360,0
20250311,174000,871840905,14360,14360,14360,14360,0
20250311,173900,871840905,14360,14360,14360,14360,845
20250311,173800,871840905,14360,14360,14360,14360,0
20250311,173700,871840905,14360,14360,14360,14360,0
20250311,173600,871840905,14360,14360,14360,14360,0
20250311,173500,871840905,14360,14360,14360,14360,0
20250311,173400,871840905,14360,14360,14360,14360,0
20250311,173300,871840905,14360,14360,14360,14360,0
20250311,173200,871840905,14360,14360,14360,14360,0
20250311,173100,871840905,14360,14360,14360,14360,0
20250311,173000,871840905,14360,14360,14360,14360,0
20250311,172900,871840905,14360,14360,14360,14360,0
20250311,172800,871840905,14360,14360,14360,14360,0
20250311,172700,871840905,14360,14360,14360,14360,0
20250311,172600,871840905,14360,14360,14360,14360,0
20250311,172500,871840905,14360,14360,14360,14360,0
20250311,172400,871840905,14360,14360,14360,14360,0
20250311,172300,871840905,14360,14360,14360,14360,0
20250311,172200,871840905,14360,14360,14360,14360,0
20250311,172100,871840905,14360,14360,14360,14360,0
20250311,172000,871840905,14360,14360,14360,14360,0
20250311,171900,871840905,14360,14360,14360,14360,0
20250311,171800,871840905,14360,14360,14360,14360,0
20250311,171700,871840905,14360,14360,14360,14360,0
20250311,171600,871840905,14360,14360,14360,14360,0
20250311,171500,871840905,14360,14360,14360,14360,0
20250311,171400,871840905,14360,14360,14360,14360,0
20250311,171300,871840905,14360,14360,14360,14360,0
20250311,171200,871840905,14360,14360,14360,14360,0
20250311,171100,871840905,14360,14360,14360,14360,0
20250311,171000,871840905,14360,14360,14360,14360,0
20250311,170900,871840905,14360,14360,14360,14360,845
20250311,170800,871840905,14360,14360,14360,14360,0
20250311,170700,871840905,14360,14360,14360,14360,0
20250311,170600,871840905,14360,14360,14360,14360,0
20250311,170500,871840905,14360,14360,14360,14360,0
20250311,170400,871840905,14360,14360,14360,14360,0
20250311,170300,871840905,14360,14360,14360,14360,0
20250311,170200,871840905,14360,14360,14360,14360,0
20250311,170100,871840905,14360,14360,14360,14360,0
20250311,170000,871840905,14360,14360,14360,14360,0
20250311,165900,871840905,14360,14360,14360,14360,0
20250311,165800,871840905,14360,14360,14360,14360,0
20250311,165700,871840905,14360,14360,14360,14360,0
20250311,165600,871840905,14360,14360,14360,14360,0
20250311,165500,871840905,14360,14360,14360,14360,0
20250311,165400,871840905,14360,14360,14360,14360,0
20250311,165300,871840905,14360,14360,14360,14360,0
20250311,165200,871840905,14360,14360,14360,14360,0
20250311,165100,871840905,14360,14360,14360,14360,0
20250311,165000,871840905,14360,14360,14360,14360,0
20250311,164900,871840905,14360,14360,14360,14360,0
20250311,164800,871840905,14360,14360,14360,14360,0
20250311,164700,871840905,14360,14360,14360,14360,0
20250311,164600,871840905,14360,14360,14360,14360,0
20250311,164500,871840905,14360,14360,14360,14360,0
20250311,164400,871840905,14360,14360,14360,14360,0
20250311,164300,871840905,14360,14360,14360,14360,0
20250311,164200,871840905,14360,14360,14360,14360,0
20250311,164100,871840905,14360,14360,14360,14360,0
20250311,164000,871840905,14360,14360,14360,14360,0
20250311,163900,871840905,14360,14360,14360,14360,845
20250311,163800,871840905,14360,14360,14360,14360,0
20250311,163700,871840905,14360,14360,14360,14360,0
20250311,163600,871840905,14360,14360,14360,14360,0
20250311,163500,871840905,14360,14360,14360,14360,0
20250311,163400,871840905,14360,14360,14360,14360,0
20250311,163300,871840905,14360,14360,14360,14360,0
20250311,163200,871840905,14360,14360,14360,14360,0
20250311,163100,871840905,14360,14360,14360,14360,0
20250311,163000,871840905,14360,14360,14360,14360,0
20250311,162900,871840905,14360,14360,14360,14360,0
20250311,162800,871840905,14360,14360,14360,14360,0
20250311,162700,871840905,14360,14360,14360,14360,0
20250311,162600,871840905,14360,14360,14360,14360,0
20250311,162500,871840905,14360,14360,14360,14360,0
20250311,162400,871840905,14360,14360,14360,14360,0
20250311,162300,871840905,14360,14360,14360,14360,0
20250311,162200,871840905,14360,14360,14360,14360,0
20250311,162100,871840905,14360,14360,14360,14360,0
20250311,162000,871840905,14360,14360,14360,14360,0
20250311,161900,871840905,14360,14360,14360,14360,0
20250311,161800,871840905,14360,14360,14360,14360,0
20250311,161700,871840905,14360,14360,14360,14360,0
20250311,161600,871840905,14360,14360,14360,14360,0
20250311,161500,871840905,14360,14360,14360,14360,0
20250311,161400,871840905,14360,14360,14360,14360,0
20250311,161300,871840905,14360,14360,14360,14360,0
20250311,161200,871840905,14360,14360,14360,14360,0
20250311,161100,871840905,14360,14360,14360,14360,0
20250311,161000,871840905,14360,14360,14360,14360,0
20250311,160900,871840905,14360,14360,14360,14360,845
20250311,160800,871840905,14360,14360,14360,14360,0
20250311,160700,871840905,14360,14360,14360,14360,0
20250311,160600,871840905,14360,14360,14360,14360,0
20250311,160500,871840905,14360,14360,14360,14360,0
20250311,160400,871840905,14360,14360,14360,14360,0
20250311,160300,871840905,14360,14360,14360,14360,0
20250311,160200,871840905,14360,14360,14360,14360,0
20250311,160100,871840905,14360,14360,14360,14360,0
20250311,160000,871840905,14360,14360,14360,14360,0
20250311,155900,871840905,14360,14360,14360,14360,0
20250311,155800,871840905,14360,14360,14360,14360,0
20250311,155700,871840905,14360,14360,14360,14360,0
20250311,155600,871840905,14360,14360,14360,14360,0
20250311,155500,871840905,14360,14360,14360,14360,0
20250311,155400,871840905,14360,14360,14360,14360,0
20250311,155300,871840905,14360,14360,14360,14360,0
20250311,155200,871840905,14360,14360,14360,14360,0
20250311,155100,871840905,14360,14360,14360,14360,0
20250311,155000,871840905,14360,14360,14360,14360,0
20250311,154900,871840905,14360,14360,14360,14360,0
20250311,154800,871840905,14360,14360,14360,14360,0
20250311,154700,871840905,14360,14360,14360,14360,0
20250311,154600,871840905,14360,14360,14360,14360,0
20250311,154500,871840905,14360,14360,14360,14360,0
20250311,154400,871840905,14360,14360,14360,14360,0
20250311,154300,871840905,14360,14360,14360,14360,0
20250311,154200,871840905,14360,14360,14360,14360,0
20250311,154100,871840905,14360,14360,14360,14360,0
20250311,154000,871840905,14360,14360,14360,14360,0
20250311,153900,871840905,14360,14360,14360,14360,845
20250311,153800,871840905,14360,14360,14360,14360,0
20250311,153700,871840905,14360,14360,14360,14360,0
20250311,153600,871840905,14360,14360,14360,14360,0
20250311,153500,871840905,14360,14360,14360,14360,0
20250311,153400,871840905,14360,14360,14360,14360,0
20250311,153300,871840905,14360,14360,14360,14360,0
20250311,153200,871840905,14360,14360,14360,14360,0
20250311,153100,871840905,14360,14360,14360,14360,0
20250311,153000,871840905,14360,14360,14360,14360,845
20250311,152900,859706705,14360,14360,14360,14360,0
20250311,152800,859706705,14360,14360,14360,14360,0
20250311,152700,859706705,14360,14360,14360,14360,0
20250311,152600,859706705,14360,14360,14360,14360,0
20250311,152500,859706705,14360,14360,14360,14360,0
20250311,152400,859706705,14360,14360,14360,14360,0
20250311,152300,859706705,14360,14360,14360,14360,0
20250311,152200,859706705,14360,14360,14360,14360,0
20250311,152100,859706705,14360,14360,14360,14360,0
20250311,152000,859706705,14360,14360,14360,14360,0
20250311,151900,859706705,14360,14360,14370,14350,489
20250311,151800,852685125,14360,14360,14360,14350,704
20250311,151700,842576565,14360,14350,14360,14350,58
20250311,151600,841743785,14360,14360,14360,14350,363
20250311,151500,836531855,14350,14350,14360,14350,342
20250311,151400,831621075,14370,14360,14400,14350,903
20250311,151300,818649195,14390,14370,14390,14350,347
20250311,151200,813662175,14370,14410,14410,14370,695
20250311,151100,803664180,14390,14390,14420,14390,139
20250311,151000,801661700,14390,14390,14420,14390,20
20250311,150900,801373870,14390,14400,14420,14390,410
20250311,150800,795468430,14420,14400,14420,14400,94
20250311,150700,794113710,14410,14420,14420,14400,160
20250311,150600,791808090,14410,14410,14420,14400,65
20250311,150500,790871340,14410,14410,14410,14410,7
20250311,150400,790770470,14410,14400,14420,14400,47
20250311,150300,790093130,14400,14400,14430,14400,11
20250311,150200,789934610,14400,14390,14430,14390,181
20250311,150100,787325940,14390,14390,14400,14390,36
20250311,150000,786807830,14390,14390,14400,14390,115
20250311,145900,785152050,14400,14390,14400,14390,37
20250311,145800,784619470,14390,14390,14400,14390,7
20250311,145700,784518730,14390,14400,14420,14390,569
20250311,145600,776324230,14410,14410,14420,14410,154
20250311,145500,774104890,14420,14410,14420,14410,17
20250311,145400,773859820,14410,14410,14410,14410,10
20250311,145300,773715720,14410,14410,14420,14410,36
20250311,145200,773196900,14410,14410,14420,14410,9
20250311,145100,773067190,14410,14410,14420,14410,11
20250311,145000,772908640,14415,14420,14420,14410,71
20250311,144900,771884905,14430,14420,14430,14420,12
20250311,144800,771711835,14420,14450,14450,14420,147
20250311,144700,769589695,14440,14440,14440,14440,1
20250311,144600,769575255,14470,14440,14470,14440,311
20250311,144500,765082655,14440,14430,14440,14430,16
20250311,144400,764851695,14430,14430,14430,14430,0
20250311,144300,764851695,14430,14430,14440,14430,42
20250311,144200,764245445,14440,14440,14440,14440,2
20250311,144100,764216565,14440,14440,14440,14440,0
20250311,144000,764216565,14440,14440,14440,14440,11
20250311,143900,764057725,14440,14440,14440,14440,25
20250311,143800,763696725,14450,14470,14470,14440,58
20250311,143700,762858865,14470,14450,14490,14450,203
20250311,143600,759923585,14450,14450,14450,14450,10
20250311,143500,759779085,14450,14450,14450,14450,6
20250311,143400,759692385,14450,14450,14450,14450,2
20250311,143300,759663485,14450,14450,14450,14450,0
20250311,143200,759663485,14450,14450,14450,14450,1
20250311,143100,759649035,14450,14450,14450,14450,6
20250311,143000,759562335,14450,14450,14450,14450,52
20250311,142900,758810935,14460,14460,14460,14460,9
20250311,142800,758680795,14440,14460,14460,14440,5
20250311,142700,758608575,14460,14460,14460,14460,29
20250311,142600,758189235,14470,14450,14470,14450,161
20250311,142500,755861785,14450,14450,14450,14450,10
20250311,142400,755717285,14450,14450,14450,14450,24
20250311,142300,755370485,14450,14450,14450,14450,0
20250311,142200,755370485,14450,14450,14450,14450,15
20250311,142100,755153735,14450,14450,14450,14450,2
20250311,142000,755124835,14450,14450,14450,14450,61
20250311,141900,754243385,14450,14450,14450,14450,9
20250311,141800,754113335,14450,14450,14450,14450,11
20250311,141700,753954385,14450,14450,14450,14450,9
20250311,141600,753824335,14450,14450,14450,14450,21
20250311,141500,753520885,14450,14430,14450,14420,36
20250311,141400,753001055,14440,14410,14440,14410,179
20250311,141300,750420975,14410,14430,14430,14410,67
20250311,141200,749454945,14440,14480,14500,14440,496
20250311,141100,742282035,14510,14400,14510,14380,361
20250311,141000,737077935,14390,14430,14440,14380,937
20250311,140900,723571075,14440,14440,14440,14430,515
20250311,140800,716138470,14440,14440,14440,14440,0
20250311,140700,716138470,14440,14440,14440,14440,52
20250311,140600,715387590,14450,14450,14450,14450,634
20250311,140500,706226290,14460,14460,14470,14460,656
20250311,140400,696739340,14470,14470,14470,14470,20
20250311,140300,696449940,14480,14480,14480,14480,0
20250311,140200,696449940,14480,14480,14480,14480,0
20250311,140100,696449940,14480,14480,14480,14470,210
20250311,140000,693410590,14490,14480,14490,14480,63
20250311,135900,692498190,14490,14510,14510,14490,190
20250311,135800,689743230,14510,14510,14510,14510,9
20250311,135700,689612640,14510,14510,14510,14510,18
20250311,135600,689351460,14500,14500,14500,14500,0
20250311,135500,689351460,14500,14500,14500,14500,1
20250311,135400,689336960,14510,14500,14510,14500,89
20250311,135300,688045740,14510,14510,14510,14510,0
20250311,135200,688045740,14510,14520,14520,14510,24
20250311,135100,687697460,14520,14510,14520,14510,60
20250311,135000,686826710,14510,14510,14510,14510,0
20250311,134900,686826710,14510,14530,14530,14510,64
20250311,134800,685897300,14530,14530,14530,14530,0
20250311,134700,685897300,14530,14530,14530,14530,7
20250311,134600,685795590,14520,14520,14520,14520,50
20250311,134500,685069590,14520,14510,14520,14510,176
20250311,134400,682515550,14510,14520,14520,14510,59
20250311,134300,681659180,14530,14530,14530,14520,62
20250311,134200,680758760,14530,14540,14550,14530,447
20250311,134100,674259290,14550,14550,14550,14550,0
20250311,134000,674259290,14550,14550,14550,14550,1
20250311,133900,674244740,14550,14550,14550,14540,57
20250311,133800,673415790,14550,14550,14550,14550,5
20250311,133700,673343040,14550,14530,14550,14530,46
20250311,133600,672674470,14540,14540,14540,14540,9
20250311,133500,672543610,14550,14560,14570,14540,51
20250311,133400,671801170,14550,14540,14550,14540,99
20250311,133300,670361560,14530,14530,14530,14530,8
20250311,133200,670245320,14540,14520,14540,14520,85
20250311,133100,669010080,14530,14530,14530,14530,0
20250311,133000,669010080,14530,14530,14530,14530,6
20250311,132900,668922900,14530,14530,14530,14530,0
20250311,132800,668922900,14530,14520,14540,14500,179
20250311,132700,666323860,14520,14520,14520,14520,0
20250311,132600,666323860,14520,14510,14520,14510,62
20250311,132500,665424110,14510,14510,14510,14510,38
20250311,132400,664872730,14520,14510,14520,14510,13
20250311,132300,664684050,14520,14510,14520,14510,11
20250311,132200,664524410,14520,14520,14520,14500,10
20250311,132100,664379230,14520,14510,14520,14510,11
20250311,132000,664219580,14510,14510,14510,14510,37
20250311,131900,663682710,14510,14510,14510,14510,2
20250311,131800,663653690,14510,14490,14520,14490,54
20250311,131700,662870680,14520,14520,14520,14490,99
20250311,131600,661434250,14520,14530,14530,14520,10
20250311,131500,661289020,14520,14500,14520,14500,154
20250311,131400,659055760,14500,14490,14500,14490,190
20250311,131300,656302000,14490,14490,14490,14490,5
20250311,131200,656229550,14490,14490,14490,14490,7
20250311,131100,656128120,14490,14490,14490,14490,49
20250311,131000,655418110,14490,14490,14490,14490,2
20250311,130900,655389130,14490,14490,14490,14490,2
20250311,130800,655360150,14490,14490,14490,14490,0
20250311,130700,655360150,14490,14490,14490,14490,8
20250311,130600,655244230,14490,14490,14490,14490,0
20250311,130500,655244230,14490,14490,14490,14490,1
20250311,130400,655229740,14490,14480,14490,14480,33
20250311,130300,654751650,14490,14490,14490,14490,0
20250311,130200,654751650,14490,14490,14500,14490,6
20250311,130100,654664690,14490,14480,14490,14470,176
20250311,130000,652117160,14500,14500,14500,14500,0
20250311,125900,652117160,14500,14500,14500,14500,1
20250311,125800,652102660,14500,14480,14500,14470,386
20250311,125700,646514510,14500,14500,14500,14500,0
20250311,125600,646514510,14500,14500,14500,14500,0
20250311,125500,646514510,14500,14500,14500,14480,110
20250311,125400,644919630,14480,14480,14480,14480,38
20250311,125300,644369390,14500,14480,14500,14480,64
20250311,125200,643442490,14470,14490,14490,14470,86
20250311,125100,642197480,14490,14500,14500,14490,53
20250311,125000,641429370,14500,14490,14500,14490,10
20250311,124900,641284450,14490,14500,14500,14490,9
20250311,124800,641153970,14490,14500,14500,14490,36
20250311,124700,640632130,14500,14500,14500,14500,0
20250311,124600,640632130,14500,14510,14520,14500,180
20250311,124500,638020110,14510,14510,14520,14510,295
20250311,124400,633739090,14520,14520,14520,14520,0
20250311,124300,633739090,14520,14520,14520,14520,15
20250311,124200,633521290,14520,14510,14520,14510,72
20250311,124100,632476340,14510,14510,14510,14500,28
20250311,124000,632070140,14510,14510,14510,14510,2
20250311,123900,632041120,14510,14510,14510,14510,58
20250311,123800,631199540,14530,14530,14530,14530,1
20250311,123700,631185010,14530,14500,14540,14490,290
20250311,123600,626978500,14500,14490,14500,14490,372
20250311,123500,621587050,14490,14490,14490,14490,17
20250311,123400,621340720,14490,14490,14490,14490,1
20250311,123300,621326230,14490,14490,14490,14490,50
20250311,123200,620601730,14490,14500,14500,14490,96
20250311,123100,619210530,14490,14500,14500,14490,31
20250311,123000,618761230,14500,14490,14500,14490,180
20250311,122900,616151330,14500,14500,14500,14500,6
20250311,122800,616064330,14490,14500,14500,14490,14
20250311,122700,615861410,14500,14500,14500,14500,125
20250311,122600,614048910,14500,14490,14500,14490,47
20250311,122500,613367730,14500,14500,14500,14500,1
20250311,122400,613353230,14500,14500,14500,14500,7
20250311,122300,613251730,14510,14510,14510,14510,0
20250311,122200,613251730,14510,14510,14510,14510,1
20250311,122100,613237220,14510,14510,14510,14510,4
20250311,122000,613179180,14510,14500,14510,14500,58
20250311,121900,612338040,14500,14480,14500,14480,145
20250311,121800,610236940,14490,14480,14500,14470,127
20250311,121700,608396950,14470,14470,14480,14460,67
20250311,121600,607427420,14480,14490,14490,14470,31
20250311,121500,606978600,14490,14500,14500,14490,31
20250311,121400,606529350,14510,14520,14520,14500,41
20250311,121300,605934340,14530,14540,14540,14520,36
20250311,121200,605411230,14540,14530,14540,14530,331
20250311,121100,600599600,14530,14530,14530,14530,6
20250311,121000,600512420,14530,14530,14530,14530,12
20250311,120900,600338060,14540,14540,14540,14540,0
20250311,120800,600338060,14540,14540,14540,14540,5
20250311,120700,600265360,14530,14540,14540,14530,15
20250311,120600,600047360,14530,14490,14540,14490,159
20250311,120500,597741510,14500,14500,14500,14500,0
20250311,120400,597741510,14500,14490,14500,14490,5
20250311,120300,597669050,14490,14490,14490,14480,77
20250311,120200,596553700,14500,14500,14500,14490,17
20250311,120100,596307230,14490,14500,14500,14490,9
20250311,120000,596176810,14490,14490,14490,14490,26
20250311,115900,595800070,14490,14490,14490,14490,1
20250311,115800,595785580,14500,14460,14500,14460,340
20250311,115700,590863640,14470,14470,14470,14470,0
20250311,115600,590863640,14470,14480,14480,14460,238
20250311,115500,587418290,14480,14480,14480,14480,1
20250311,115400,587403810,14500,14500,14500,14500,2
20250311,115300,587374810,14490,14480,14490,14480,29
20250311,115200,586954870,14480,14490,14490,14480,9
20250311,115100,586824530,14500,14470,14500,14470,67
20250311,115000,585854720,14460,14460,14460,14460,8
20250311,114900,585739040,14470,14470,14470,14470,7
20250311,114800,585637750,14460,14460,14460,14460,64
20250311,114700,584712310,14460,14465,14470,14460,29
20250311,114600,584292880,14470,14470,14470,14460,65
20250311,114500,583352580,14470,14470,14470,14470,26
20250311,114400,582976360,14470,14480,14480,14470,144
20250311,114300,580891300,14480,14490,14500,14480,27
20250311,114200,580500070,14530,14470,14530,14470,276
20250311,114100,576503050,14540,14420,14540,14420,593
20250311,114000,567931610,14420,14430,14430,14420,17
20250311,113900,567686460,14420,14500,14500,14420,839
20250311,113800,555547320,14450,14410,14500,14410,415
20250311,113700,549556440,14410,14420,14420,14410,10
20250311,113600,549412320,14430,14410,14430,14370,437
20250311,113500,543121850,14430,14440,14440,14330,1263
20250311,113400,524947020,14430,14430,14430,14430,0
20250311,113300,524947020,14430,14430,14430,14430,10
20250311,113200,524802720,14430,14440,14480,14410,550
20250311,113100,516864490,14440,14440,14440,14440,0
20250311,113000,516864490,14440,14440,14440,14440,36
20250311,112900,516344650,14450,14450,14450,14450,36
20250311,112800,515824450,14450,14490,14490,14450,38
20250311,112700,515274370,14500,14460,14500,14460,574
20250311,112600,506965480,14470,14440,14470,14440,193
20250311,112500,504177860,14450,14470,14470,14450,28
20250311,112400,503773000,14470,14470,14470,14465,13
20250311,112300,503584930,14470,14470,14470,14470,13
20250311,112200,503396820,14470,14460,14470,14420,1288
20250311,112100,484803600,14460,14460,14460,14460,9
20250311,112000,484673460,14460,14470,14470,14460,7
20250311,111900,484572190,14480,14440,14480,14440,262
20250311,111800,480787190,14440,14440,14440,14440,24
20250311,111700,480440630,14440,14440,14440,14430,67
20250311,111600,479473360,14430,14410,14430,14410,76
20250311,111500,478377810,14400,14420,14420,14400,25
20250311,111400,478017670,14420,14420,14420,14420,22
20250311,111300,477700430,14430,14430,14430,14410,74
20250311,111200,476633070,14440,14400,14440,14390,197
20250311,111100,473794970,14390,14390,14400,14390,154
20250311,111000,471578900,14390,14390,14390,14380,7
20250311,110900,471478190,14380,14380,14380,14380,11
20250311,110800,471320010,14390,14390,14390,14380,62
20250311,110700,470428170,14380,14390,14400,14380,113
20250311,110600,468802190,14390,14370,14390,14370,74
20250311,110500,467738510,14370,14350,14370,14350,186
20250311,110400,465068680,14350,14350,14350,14350,5
20250311,110300,464996930,14350,14350,14350,14350,5
20250311,110200,464925180,14350,14340,14350,14340,14
20250311,110100,464724360,14350,14350,14350,14350,10
20250311,110000,464580860,14360,14370,14370,14360,2
20250311,105900,464552130,14360,14350,14360,14350,93
20250311,105800,463217300,14350,14350,14350,14350,1
20250311,105700,463202950,14360,14340,14360,14340,101
20250311,105600,461754220,14330,14330,14330,14330,0
20250311,105500,461754220,14330,14360,14360,14330,204
20250311,105400,458828740,14360,14350,14370,14350,177
20250311,105300,456288220,14350,14350,14350,14350,0
20250311,105200,456288220,14350,14350,14350,14350,13
20250311,105100,456101670,14340,14340,14340,14340,6
20250311,105000,456015630,14350,14360,14360,14350,136
20250311,104900,454062780,14360,14360,14360,14360,0
20250311,104800,454062780,14360,14340,14360,14340,33
20250311,104700,453589420,14350,14350,14350,14350,4
20250311,104600,453532020,14360,14350,14360,14350,223
20250311,104500,450331720,14360,14370,14370,14350,40
20250311,104400,449757340,14370,14380,14380,14370,18
20250311,104300,449498520,14390,14390,14390,14390,3
20250311,104200,449455350,14400,14360,14400,14360,200
20250311,104100,446581590,14360,14360,14360,14340,29
20250311,104000,446165470,14360,14360,14360,14350,30
20250311,103900,445734680,14350,14330,14350,14330,114
20250311,103800,444100740,14340,14350,14350,14340,373
20250311,103700,438748380,14360,14360,14360,14350,6
20250311,103600,438662230,14360,14360,14360,14350,186
20250311,103500,435992690,14360,14380,14380,14360,104
20250311,103400,434497330,14390,14380,14390,14380,115
20250311,103300,432843400,14380,14380,14380,14380,5
20250311,103200,432771500,14350,14340,14380,14340,1200
20250311,103100,415559770,14340,14330,14360,14330,29
20250311,103000,415143910,14360,14330,14360,14330,69
20250311,102900,414154780,14330,14340,14340,14330,56
20250311,102800,413351900,14330,14350,14350,14330,20
20250311,102700,413064930,14360,14360,14360,14360,0
20250311,102600,413064930,14360,14380,14390,14340,537
20250311,102500,405349280,14390,14390,14390,14390,10
20250311,102400,405205380,14400,14330,14400,14330,464
20250311,102300,398546750,14330,14330,14330,14330,2
20250311,102200,398518090,14330,14320,14330,14320,28
20250311,102100,398117020,14330,14300,14330,14300,91
20250311,102000,396814530,14310,14300,14310,14300,128
20250311,101900,394983780,14290,14300,14300,14290,7
20250311,101800,394883730,14300,14300,14300,14300,1
20250311,101700,394869430,14300,14310,14310,14300,5
20250311,101600,394797920,14300,14290,14300,14290,53
20250311,101500,394040450,14290,14290,14290,14290,141
20250311,101400,392025560,14310,14290,14310,14290,190
20250311,101300,389309520,14290,14290,14290,14290,36
20250311,101200,388795080,14290,14310,14310,14290,28
20250311,101100,388394760,14330,14270,14330,14270,315
20250311,101000,383892220,14260,14270,14270,14260,30
20250311,100900,383464130,14270,14270,14270,14270,32
20250311,100800,383007490,14270,14280,14280,14270,506
20250311,100700,375786860,14280,14280,14280,14280,252
20250311,100600,372188300,14300,14290,14300,14290,142
20250311,100500,370158840,14290,14290,14300,14290,275
20250311,100400,366228420,14290,14290,14290,14290,2
20250311,100300,366199840,14290,14280,14300,14280,452
20250311,100200,359744750,14280,14280,14280,14270,139
20250311,100100,357760130,14290,14340,14340,14290,3320
20250311,100000,310219990,14350,14350,14350,14340,144
20250311,095900,308154690,14350,14350,14350,14350,0
20250311,095800,308154690,14350,14360,14360,14350,202
20250311,095700,305255740,14360,14360,14360,14350,379
20250311,095600,299815450,14360,14360,14360,14360,16
20250311,095500,299585690,14350,14350,14360,14350,179
20250311,095400,297016790,14360,14360,14360,14360,8
20250311,095300,296901910,14360,14380,14380,14350,215
20250311,095200,293813600,14390,14390,14400,14390,161
20250311,095100,291496560,14400,14400,14410,14390,246
20250311,095000,287955740,14420,14410,14420,14400,80
20250311,094900,286803400,14400,14420,14420,14400,410
20250311,094800,280897860,14420,14450,14470,14420,385
20250311,094700,275332005,14440,14420,14440,14420,133
20250311,094600,273413695,14420,14420,14420,14420,11
20250311,094500,273255075,14420,14420,14420,14420,14
20250311,094400,273053195,14420,14430,14430,14410,123
20250311,094300,271280245,14440,14440,14440,14420,136
20250311,094200,269319025,14440,14460,14460,14440,85
20250311,094100,268091365,14470,14450,14480,14450,116
20250311,094000,266414455,14450,14450,14450,14430,159
20250311,093900,264118315,14450,14450,14480,14450,144
20250311,093800,262035585,14450,14430,14450,14430,394
20250311,093700,256349765,14430,14400,14430,14400,166
20250311,093600,253955235,14400,14390,14400,14370,166
20250311,093500,251568095,14380,14410,14420,14360,639
20250311,093400,242377205,14400,14400,14400,14400,113
20250311,093300,240750005,14400,14430,14430,14400,289
20250311,093200,236587875,14430,14390,14430,14390,140
20250311,093100,234571455,14390,14390,14400,14380,73
20250311,093000,233521355,14390,14360,14400,14360,193
20250311,092900,230746585,14360,14350,14360,14350,35
20250311,092800,230244115,14350,14360,14360,14340,31
20250311,092700,229799415,14350,14360,14360,14340,180
20250311,092600,227217585,14360,14370,14370,14340,69
20250311,092500,226227555,14370,14370,14370,14370,5
20250311,092400,226155705,14370,14400,14400,14330,424
20250311,092300,220057815,14400,14340,14400,14320,340
20250311,092200,215175765,14340,14360,14360,14340,142
20250311,092100,213136945,14360,14320,14360,14320,210
20250311,092000,210126525,14320,14350,14350,14310,218
20250311,091900,207005045,14350,14360,14360,14300,1034
20250311,091800,192194135,14350,14320,14350,14320,221
20250311,091700,189026665,14310,14320,14320,14300,411
20250311,091600,183146215,14310,14310,14350,14310,599
20250311,091500,174565605,14340,14280,14340,14270,197
20250311,091400,171749005,14280,14280,14290,14280,55
20250311,091300,170963165,14280,14270,14280,14260,78
20250311,091200,169850085,14270,14260,14270,14260,107
20250311,091100,168323915,14260,14240,14280,14240,156
20250311,091000,166101355,14240,14320,14340,14240,2445
20250311,090900,131137275,14310,14330,14330,14310,120
20250311,090800,129418705,14350,14280,14350,14280,474
20250311,090700,122628115,14250,14260,14280,14250,805
20250311,090600,111141405,14250,14270,14270,14230,2183
20250311,090500,80053600,14290,14300,14300,14260,495
20250311,090400,72988010,14290,14290,14330,14280,554
20250311,090300,65072440,14280,14250,14280,14250,749
20250311,090200,54379210,14240,14360,14360,14230,944
20250311,090100,40913930,14380,14460,14460,14310,1526
20250311,090000,18984640,14470,14470,14470,14470,1312
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210900 871840905 14360 14360 14360 14360 845
3 20250311 210800 871840905 14360 14360 14360 14360 0
4 20250311 210700 871840905 14360 14360 14360 14360 0
5 20250311 210600 871840905 14360 14360 14360 14360 0
6 20250311 210500 871840905 14360 14360 14360 14360 0
7 20250311 210400 871840905 14360 14360 14360 14360 0
8 20250311 210300 871840905 14360 14360 14360 14360 0
9 20250311 210200 871840905 14360 14360 14360 14360 0
10 20250311 210100 871840905 14360 14360 14360 14360 0
11 20250311 210000 871840905 14360 14360 14360 14360 0
12 20250311 205900 871840905 14360 14360 14360 14360 0
13 20250311 205800 871840905 14360 14360 14360 14360 0
14 20250311 205700 871840905 14360 14360 14360 14360 0
15 20250311 205600 871840905 14360 14360 14360 14360 0
16 20250311 205500 871840905 14360 14360 14360 14360 0
17 20250311 205400 871840905 14360 14360 14360 14360 0
18 20250311 205300 871840905 14360 14360 14360 14360 0
19 20250311 205200 871840905 14360 14360 14360 14360 0
20 20250311 205100 871840905 14360 14360 14360 14360 0
21 20250311 205000 871840905 14360 14360 14360 14360 0
22 20250311 204900 871840905 14360 14360 14360 14360 0
23 20250311 204800 871840905 14360 14360 14360 14360 0
24 20250311 204700 871840905 14360 14360 14360 14360 0
25 20250311 204600 871840905 14360 14360 14360 14360 0
26 20250311 204500 871840905 14360 14360 14360 14360 0
27 20250311 204400 871840905 14360 14360 14360 14360 0
28 20250311 204300 871840905 14360 14360 14360 14360 0
29 20250311 204200 871840905 14360 14360 14360 14360 0
30 20250311 204100 871840905 14360 14360 14360 14360 0
31 20250311 204000 871840905 14360 14360 14360 14360 0
32 20250311 203900 871840905 14360 14360 14360 14360 845
33 20250311 203800 871840905 14360 14360 14360 14360 0
34 20250311 203700 871840905 14360 14360 14360 14360 0
35 20250311 203600 871840905 14360 14360 14360 14360 0
36 20250311 203500 871840905 14360 14360 14360 14360 0
37 20250311 203400 871840905 14360 14360 14360 14360 0
38 20250311 203300 871840905 14360 14360 14360 14360 0
39 20250311 203200 871840905 14360 14360 14360 14360 0
40 20250311 203100 871840905 14360 14360 14360 14360 0
41 20250311 203000 871840905 14360 14360 14360 14360 0
42 20250311 202900 871840905 14360 14360 14360 14360 0
43 20250311 202800 871840905 14360 14360 14360 14360 0
44 20250311 202700 871840905 14360 14360 14360 14360 0
45 20250311 202600 871840905 14360 14360 14360 14360 0
46 20250311 202500 871840905 14360 14360 14360 14360 0
47 20250311 202400 871840905 14360 14360 14360 14360 0
48 20250311 202300 871840905 14360 14360 14360 14360 0
49 20250311 202200 871840905 14360 14360 14360 14360 0
50 20250311 202100 871840905 14360 14360 14360 14360 0
51 20250311 202000 871840905 14360 14360 14360 14360 0
52 20250311 201900 871840905 14360 14360 14360 14360 0
53 20250311 201800 871840905 14360 14360 14360 14360 0
54 20250311 201700 871840905 14360 14360 14360 14360 0
55 20250311 201600 871840905 14360 14360 14360 14360 0
56 20250311 201500 871840905 14360 14360 14360 14360 0
57 20250311 201400 871840905 14360 14360 14360 14360 0
58 20250311 201300 871840905 14360 14360 14360 14360 0
59 20250311 201200 871840905 14360 14360 14360 14360 0
60 20250311 201100 871840905 14360 14360 14360 14360 0
61 20250311 201000 871840905 14360 14360 14360 14360 0
62 20250311 200900 871840905 14360 14360 14360 14360 845
63 20250311 200800 871840905 14360 14360 14360 14360 0
64 20250311 200700 871840905 14360 14360 14360 14360 0
65 20250311 200600 871840905 14360 14360 14360 14360 0
66 20250311 200500 871840905 14360 14360 14360 14360 0
67 20250311 200400 871840905 14360 14360 14360 14360 0
68 20250311 200300 871840905 14360 14360 14360 14360 0
69 20250311 200200 871840905 14360 14360 14360 14360 0
70 20250311 200100 871840905 14360 14360 14360 14360 0
71 20250311 200000 871840905 14360 14360 14360 14360 0
72 20250311 195900 871840905 14360 14360 14360 14360 0
73 20250311 195800 871840905 14360 14360 14360 14360 0
74 20250311 195700 871840905 14360 14360 14360 14360 0
75 20250311 195600 871840905 14360 14360 14360 14360 0
76 20250311 195500 871840905 14360 14360 14360 14360 0
77 20250311 195400 871840905 14360 14360 14360 14360 0
78 20250311 195300 871840905 14360 14360 14360 14360 0
79 20250311 195200 871840905 14360 14360 14360 14360 0
80 20250311 195100 871840905 14360 14360 14360 14360 0
81 20250311 195000 871840905 14360 14360 14360 14360 0
82 20250311 194900 871840905 14360 14360 14360 14360 0
83 20250311 194800 871840905 14360 14360 14360 14360 0
84 20250311 194700 871840905 14360 14360 14360 14360 0
85 20250311 194600 871840905 14360 14360 14360 14360 0
86 20250311 194500 871840905 14360 14360 14360 14360 0
87 20250311 194400 871840905 14360 14360 14360 14360 0
88 20250311 194300 871840905 14360 14360 14360 14360 0
89 20250311 194200 871840905 14360 14360 14360 14360 0
90 20250311 194100 871840905 14360 14360 14360 14360 0
91 20250311 194000 871840905 14360 14360 14360 14360 0
92 20250311 193900 871840905 14360 14360 14360 14360 845
93 20250311 193800 871840905 14360 14360 14360 14360 0
94 20250311 193700 871840905 14360 14360 14360 14360 0
95 20250311 193600 871840905 14360 14360 14360 14360 0
96 20250311 193500 871840905 14360 14360 14360 14360 0
97 20250311 193400 871840905 14360 14360 14360 14360 0
98 20250311 193300 871840905 14360 14360 14360 14360 0
99 20250311 193200 871840905 14360 14360 14360 14360 0
100 20250311 193100 871840905 14360 14360 14360 14360 0
101 20250311 193000 871840905 14360 14360 14360 14360 0
102 20250311 192900 871840905 14360 14360 14360 14360 0
103 20250311 192800 871840905 14360 14360 14360 14360 0
104 20250311 192700 871840905 14360 14360 14360 14360 0
105 20250311 192600 871840905 14360 14360 14360 14360 0
106 20250311 192500 871840905 14360 14360 14360 14360 0
107 20250311 192400 871840905 14360 14360 14360 14360 0
108 20250311 192300 871840905 14360 14360 14360 14360 0
109 20250311 192200 871840905 14360 14360 14360 14360 0
110 20250311 192100 871840905 14360 14360 14360 14360 0
111 20250311 192000 871840905 14360 14360 14360 14360 0
112 20250311 191900 871840905 14360 14360 14360 14360 0
113 20250311 191800 871840905 14360 14360 14360 14360 0
114 20250311 191700 871840905 14360 14360 14360 14360 0
115 20250311 191600 871840905 14360 14360 14360 14360 0
116 20250311 191500 871840905 14360 14360 14360 14360 0
117 20250311 191400 871840905 14360 14360 14360 14360 0
118 20250311 191300 871840905 14360 14360 14360 14360 0
119 20250311 191200 871840905 14360 14360 14360 14360 0
120 20250311 191100 871840905 14360 14360 14360 14360 0
121 20250311 191000 871840905 14360 14360 14360 14360 0
122 20250311 190900 871840905 14360 14360 14360 14360 845
123 20250311 190800 871840905 14360 14360 14360 14360 0
124 20250311 190700 871840905 14360 14360 14360 14360 0
125 20250311 190600 871840905 14360 14360 14360 14360 0
126 20250311 190500 871840905 14360 14360 14360 14360 0
127 20250311 190400 871840905 14360 14360 14360 14360 0
128 20250311 190300 871840905 14360 14360 14360 14360 0
129 20250311 190200 871840905 14360 14360 14360 14360 0
130 20250311 190100 871840905 14360 14360 14360 14360 0
131 20250311 190000 871840905 14360 14360 14360 14360 0
132 20250311 185900 871840905 14360 14360 14360 14360 0
133 20250311 185800 871840905 14360 14360 14360 14360 0
134 20250311 185700 871840905 14360 14360 14360 14360 0
135 20250311 185600 871840905 14360 14360 14360 14360 0
136 20250311 185500 871840905 14360 14360 14360 14360 0
137 20250311 185400 871840905 14360 14360 14360 14360 0
138 20250311 185300 871840905 14360 14360 14360 14360 0
139 20250311 185200 871840905 14360 14360 14360 14360 0
140 20250311 185100 871840905 14360 14360 14360 14360 0
141 20250311 185000 871840905 14360 14360 14360 14360 0
142 20250311 184900 871840905 14360 14360 14360 14360 0
143 20250311 184800 871840905 14360 14360 14360 14360 0
144 20250311 184700 871840905 14360 14360 14360 14360 0
145 20250311 184600 871840905 14360 14360 14360 14360 0
146 20250311 184500 871840905 14360 14360 14360 14360 0
147 20250311 184400 871840905 14360 14360 14360 14360 0
148 20250311 184300 871840905 14360 14360 14360 14360 0
149 20250311 184200 871840905 14360 14360 14360 14360 0
150 20250311 184100 871840905 14360 14360 14360 14360 0
151 20250311 184000 871840905 14360 14360 14360 14360 0
152 20250311 183900 871840905 14360 14360 14360 14360 845
153 20250311 183800 871840905 14360 14360 14360 14360 0
154 20250311 183700 871840905 14360 14360 14360 14360 0
155 20250311 183600 871840905 14360 14360 14360 14360 0
156 20250311 183500 871840905 14360 14360 14360 14360 0
157 20250311 183400 871840905 14360 14360 14360 14360 0
158 20250311 183300 871840905 14360 14360 14360 14360 0
159 20250311 183200 871840905 14360 14360 14360 14360 0
160 20250311 183100 871840905 14360 14360 14360 14360 0
161 20250311 183000 871840905 14360 14360 14360 14360 0
162 20250311 182900 871840905 14360 14360 14360 14360 0
163 20250311 182800 871840905 14360 14360 14360 14360 0
164 20250311 182700 871840905 14360 14360 14360 14360 0
165 20250311 182600 871840905 14360 14360 14360 14360 0
166 20250311 182500 871840905 14360 14360 14360 14360 0
167 20250311 182400 871840905 14360 14360 14360 14360 0
168 20250311 182300 871840905 14360 14360 14360 14360 0
169 20250311 182200 871840905 14360 14360 14360 14360 0
170 20250311 182100 871840905 14360 14360 14360 14360 0
171 20250311 182000 871840905 14360 14360 14360 14360 0
172 20250311 181900 871840905 14360 14360 14360 14360 0
173 20250311 181800 871840905 14360 14360 14360 14360 0
174 20250311 181700 871840905 14360 14360 14360 14360 0
175 20250311 181600 871840905 14360 14360 14360 14360 0
176 20250311 181500 871840905 14360 14360 14360 14360 0
177 20250311 181400 871840905 14360 14360 14360 14360 0
178 20250311 181300 871840905 14360 14360 14360 14360 0
179 20250311 181200 871840905 14360 14360 14360 14360 0
180 20250311 181100 871840905 14360 14360 14360 14360 0
181 20250311 181000 871840905 14360 14360 14360 14360 0
182 20250311 180900 871840905 14360 14360 14360 14360 845
183 20250311 180800 871840905 14360 14360 14360 14360 0
184 20250311 180700 871840905 14360 14360 14360 14360 0
185 20250311 180600 871840905 14360 14360 14360 14360 0
186 20250311 180500 871840905 14360 14360 14360 14360 0
187 20250311 180400 871840905 14360 14360 14360 14360 0
188 20250311 180300 871840905 14360 14360 14360 14360 0
189 20250311 180200 871840905 14360 14360 14360 14360 0
190 20250311 180100 871840905 14360 14360 14360 14360 0
191 20250311 180000 871840905 14360 14360 14360 14360 0
192 20250311 175900 871840905 14360 14360 14360 14360 0
193 20250311 175800 871840905 14360 14360 14360 14360 0
194 20250311 175700 871840905 14360 14360 14360 14360 0
195 20250311 175600 871840905 14360 14360 14360 14360 0
196 20250311 175500 871840905 14360 14360 14360 14360 0
197 20250311 175400 871840905 14360 14360 14360 14360 0
198 20250311 175300 871840905 14360 14360 14360 14360 0
199 20250311 175200 871840905 14360 14360 14360 14360 0
200 20250311 175100 871840905 14360 14360 14360 14360 0
201 20250311 175000 871840905 14360 14360 14360 14360 0
202 20250311 174900 871840905 14360 14360 14360 14360 0
203 20250311 174800 871840905 14360 14360 14360 14360 0
204 20250311 174700 871840905 14360 14360 14360 14360 0
205 20250311 174600 871840905 14360 14360 14360 14360 0
206 20250311 174500 871840905 14360 14360 14360 14360 0
207 20250311 174400 871840905 14360 14360 14360 14360 0
208 20250311 174300 871840905 14360 14360 14360 14360 0
209 20250311 174200 871840905 14360 14360 14360 14360 0
210 20250311 174100 871840905 14360 14360 14360 14360 0
211 20250311 174000 871840905 14360 14360 14360 14360 0
212 20250311 173900 871840905 14360 14360 14360 14360 845
213 20250311 173800 871840905 14360 14360 14360 14360 0
214 20250311 173700 871840905 14360 14360 14360 14360 0
215 20250311 173600 871840905 14360 14360 14360 14360 0
216 20250311 173500 871840905 14360 14360 14360 14360 0
217 20250311 173400 871840905 14360 14360 14360 14360 0
218 20250311 173300 871840905 14360 14360 14360 14360 0
219 20250311 173200 871840905 14360 14360 14360 14360 0
220 20250311 173100 871840905 14360 14360 14360 14360 0
221 20250311 173000 871840905 14360 14360 14360 14360 0
222 20250311 172900 871840905 14360 14360 14360 14360 0
223 20250311 172800 871840905 14360 14360 14360 14360 0
224 20250311 172700 871840905 14360 14360 14360 14360 0
225 20250311 172600 871840905 14360 14360 14360 14360 0
226 20250311 172500 871840905 14360 14360 14360 14360 0
227 20250311 172400 871840905 14360 14360 14360 14360 0
228 20250311 172300 871840905 14360 14360 14360 14360 0
229 20250311 172200 871840905 14360 14360 14360 14360 0
230 20250311 172100 871840905 14360 14360 14360 14360 0
231 20250311 172000 871840905 14360 14360 14360 14360 0
232 20250311 171900 871840905 14360 14360 14360 14360 0
233 20250311 171800 871840905 14360 14360 14360 14360 0
234 20250311 171700 871840905 14360 14360 14360 14360 0
235 20250311 171600 871840905 14360 14360 14360 14360 0
236 20250311 171500 871840905 14360 14360 14360 14360 0
237 20250311 171400 871840905 14360 14360 14360 14360 0
238 20250311 171300 871840905 14360 14360 14360 14360 0
239 20250311 171200 871840905 14360 14360 14360 14360 0
240 20250311 171100 871840905 14360 14360 14360 14360 0
241 20250311 171000 871840905 14360 14360 14360 14360 0
242 20250311 170900 871840905 14360 14360 14360 14360 845
243 20250311 170800 871840905 14360 14360 14360 14360 0
244 20250311 170700 871840905 14360 14360 14360 14360 0
245 20250311 170600 871840905 14360 14360 14360 14360 0
246 20250311 170500 871840905 14360 14360 14360 14360 0
247 20250311 170400 871840905 14360 14360 14360 14360 0
248 20250311 170300 871840905 14360 14360 14360 14360 0
249 20250311 170200 871840905 14360 14360 14360 14360 0
250 20250311 170100 871840905 14360 14360 14360 14360 0
251 20250311 170000 871840905 14360 14360 14360 14360 0
252 20250311 165900 871840905 14360 14360 14360 14360 0
253 20250311 165800 871840905 14360 14360 14360 14360 0
254 20250311 165700 871840905 14360 14360 14360 14360 0
255 20250311 165600 871840905 14360 14360 14360 14360 0
256 20250311 165500 871840905 14360 14360 14360 14360 0
257 20250311 165400 871840905 14360 14360 14360 14360 0
258 20250311 165300 871840905 14360 14360 14360 14360 0
259 20250311 165200 871840905 14360 14360 14360 14360 0
260 20250311 165100 871840905 14360 14360 14360 14360 0
261 20250311 165000 871840905 14360 14360 14360 14360 0
262 20250311 164900 871840905 14360 14360 14360 14360 0
263 20250311 164800 871840905 14360 14360 14360 14360 0
264 20250311 164700 871840905 14360 14360 14360 14360 0
265 20250311 164600 871840905 14360 14360 14360 14360 0
266 20250311 164500 871840905 14360 14360 14360 14360 0
267 20250311 164400 871840905 14360 14360 14360 14360 0
268 20250311 164300 871840905 14360 14360 14360 14360 0
269 20250311 164200 871840905 14360 14360 14360 14360 0
270 20250311 164100 871840905 14360 14360 14360 14360 0
271 20250311 164000 871840905 14360 14360 14360 14360 0
272 20250311 163900 871840905 14360 14360 14360 14360 845
273 20250311 163800 871840905 14360 14360 14360 14360 0
274 20250311 163700 871840905 14360 14360 14360 14360 0
275 20250311 163600 871840905 14360 14360 14360 14360 0
276 20250311 163500 871840905 14360 14360 14360 14360 0
277 20250311 163400 871840905 14360 14360 14360 14360 0
278 20250311 163300 871840905 14360 14360 14360 14360 0
279 20250311 163200 871840905 14360 14360 14360 14360 0
280 20250311 163100 871840905 14360 14360 14360 14360 0
281 20250311 163000 871840905 14360 14360 14360 14360 0
282 20250311 162900 871840905 14360 14360 14360 14360 0
283 20250311 162800 871840905 14360 14360 14360 14360 0
284 20250311 162700 871840905 14360 14360 14360 14360 0
285 20250311 162600 871840905 14360 14360 14360 14360 0
286 20250311 162500 871840905 14360 14360 14360 14360 0
287 20250311 162400 871840905 14360 14360 14360 14360 0
288 20250311 162300 871840905 14360 14360 14360 14360 0
289 20250311 162200 871840905 14360 14360 14360 14360 0
290 20250311 162100 871840905 14360 14360 14360 14360 0
291 20250311 162000 871840905 14360 14360 14360 14360 0
292 20250311 161900 871840905 14360 14360 14360 14360 0
293 20250311 161800 871840905 14360 14360 14360 14360 0
294 20250311 161700 871840905 14360 14360 14360 14360 0
295 20250311 161600 871840905 14360 14360 14360 14360 0
296 20250311 161500 871840905 14360 14360 14360 14360 0
297 20250311 161400 871840905 14360 14360 14360 14360 0
298 20250311 161300 871840905 14360 14360 14360 14360 0
299 20250311 161200 871840905 14360 14360 14360 14360 0
300 20250311 161100 871840905 14360 14360 14360 14360 0
301 20250311 161000 871840905 14360 14360 14360 14360 0
302 20250311 160900 871840905 14360 14360 14360 14360 845
303 20250311 160800 871840905 14360 14360 14360 14360 0
304 20250311 160700 871840905 14360 14360 14360 14360 0
305 20250311 160600 871840905 14360 14360 14360 14360 0
306 20250311 160500 871840905 14360 14360 14360 14360 0
307 20250311 160400 871840905 14360 14360 14360 14360 0
308 20250311 160300 871840905 14360 14360 14360 14360 0
309 20250311 160200 871840905 14360 14360 14360 14360 0
310 20250311 160100 871840905 14360 14360 14360 14360 0
311 20250311 160000 871840905 14360 14360 14360 14360 0
312 20250311 155900 871840905 14360 14360 14360 14360 0
313 20250311 155800 871840905 14360 14360 14360 14360 0
314 20250311 155700 871840905 14360 14360 14360 14360 0
315 20250311 155600 871840905 14360 14360 14360 14360 0
316 20250311 155500 871840905 14360 14360 14360 14360 0
317 20250311 155400 871840905 14360 14360 14360 14360 0
318 20250311 155300 871840905 14360 14360 14360 14360 0
319 20250311 155200 871840905 14360 14360 14360 14360 0
320 20250311 155100 871840905 14360 14360 14360 14360 0
321 20250311 155000 871840905 14360 14360 14360 14360 0
322 20250311 154900 871840905 14360 14360 14360 14360 0
323 20250311 154800 871840905 14360 14360 14360 14360 0
324 20250311 154700 871840905 14360 14360 14360 14360 0
325 20250311 154600 871840905 14360 14360 14360 14360 0
326 20250311 154500 871840905 14360 14360 14360 14360 0
327 20250311 154400 871840905 14360 14360 14360 14360 0
328 20250311 154300 871840905 14360 14360 14360 14360 0
329 20250311 154200 871840905 14360 14360 14360 14360 0
330 20250311 154100 871840905 14360 14360 14360 14360 0
331 20250311 154000 871840905 14360 14360 14360 14360 0
332 20250311 153900 871840905 14360 14360 14360 14360 845
333 20250311 153800 871840905 14360 14360 14360 14360 0
334 20250311 153700 871840905 14360 14360 14360 14360 0
335 20250311 153600 871840905 14360 14360 14360 14360 0
336 20250311 153500 871840905 14360 14360 14360 14360 0
337 20250311 153400 871840905 14360 14360 14360 14360 0
338 20250311 153300 871840905 14360 14360 14360 14360 0
339 20250311 153200 871840905 14360 14360 14360 14360 0
340 20250311 153100 871840905 14360 14360 14360 14360 0
341 20250311 153000 871840905 14360 14360 14360 14360 845
342 20250311 152900 859706705 14360 14360 14360 14360 0
343 20250311 152800 859706705 14360 14360 14360 14360 0
344 20250311 152700 859706705 14360 14360 14360 14360 0
345 20250311 152600 859706705 14360 14360 14360 14360 0
346 20250311 152500 859706705 14360 14360 14360 14360 0
347 20250311 152400 859706705 14360 14360 14360 14360 0
348 20250311 152300 859706705 14360 14360 14360 14360 0
349 20250311 152200 859706705 14360 14360 14360 14360 0
350 20250311 152100 859706705 14360 14360 14360 14360 0
351 20250311 152000 859706705 14360 14360 14360 14360 0
352 20250311 151900 859706705 14360 14360 14370 14350 489
353 20250311 151800 852685125 14360 14360 14360 14350 704
354 20250311 151700 842576565 14360 14350 14360 14350 58
355 20250311 151600 841743785 14360 14360 14360 14350 363
356 20250311 151500 836531855 14350 14350 14360 14350 342
357 20250311 151400 831621075 14370 14360 14400 14350 903
358 20250311 151300 818649195 14390 14370 14390 14350 347
359 20250311 151200 813662175 14370 14410 14410 14370 695
360 20250311 151100 803664180 14390 14390 14420 14390 139
361 20250311 151000 801661700 14390 14390 14420 14390 20
362 20250311 150900 801373870 14390 14400 14420 14390 410
363 20250311 150800 795468430 14420 14400 14420 14400 94
364 20250311 150700 794113710 14410 14420 14420 14400 160
365 20250311 150600 791808090 14410 14410 14420 14400 65
366 20250311 150500 790871340 14410 14410 14410 14410 7
367 20250311 150400 790770470 14410 14400 14420 14400 47
368 20250311 150300 790093130 14400 14400 14430 14400 11
369 20250311 150200 789934610 14400 14390 14430 14390 181
370 20250311 150100 787325940 14390 14390 14400 14390 36
371 20250311 150000 786807830 14390 14390 14400 14390 115
372 20250311 145900 785152050 14400 14390 14400 14390 37
373 20250311 145800 784619470 14390 14390 14400 14390 7
374 20250311 145700 784518730 14390 14400 14420 14390 569
375 20250311 145600 776324230 14410 14410 14420 14410 154
376 20250311 145500 774104890 14420 14410 14420 14410 17
377 20250311 145400 773859820 14410 14410 14410 14410 10
378 20250311 145300 773715720 14410 14410 14420 14410 36
379 20250311 145200 773196900 14410 14410 14420 14410 9
380 20250311 145100 773067190 14410 14410 14420 14410 11
381 20250311 145000 772908640 14415 14420 14420 14410 71
382 20250311 144900 771884905 14430 14420 14430 14420 12
383 20250311 144800 771711835 14420 14450 14450 14420 147
384 20250311 144700 769589695 14440 14440 14440 14440 1
385 20250311 144600 769575255 14470 14440 14470 14440 311
386 20250311 144500 765082655 14440 14430 14440 14430 16
387 20250311 144400 764851695 14430 14430 14430 14430 0
388 20250311 144300 764851695 14430 14430 14440 14430 42
389 20250311 144200 764245445 14440 14440 14440 14440 2
390 20250311 144100 764216565 14440 14440 14440 14440 0
391 20250311 144000 764216565 14440 14440 14440 14440 11
392 20250311 143900 764057725 14440 14440 14440 14440 25
393 20250311 143800 763696725 14450 14470 14470 14440 58
394 20250311 143700 762858865 14470 14450 14490 14450 203
395 20250311 143600 759923585 14450 14450 14450 14450 10
396 20250311 143500 759779085 14450 14450 14450 14450 6
397 20250311 143400 759692385 14450 14450 14450 14450 2
398 20250311 143300 759663485 14450 14450 14450 14450 0
399 20250311 143200 759663485 14450 14450 14450 14450 1
400 20250311 143100 759649035 14450 14450 14450 14450 6
401 20250311 143000 759562335 14450 14450 14450 14450 52
402 20250311 142900 758810935 14460 14460 14460 14460 9
403 20250311 142800 758680795 14440 14460 14460 14440 5
404 20250311 142700 758608575 14460 14460 14460 14460 29
405 20250311 142600 758189235 14470 14450 14470 14450 161
406 20250311 142500 755861785 14450 14450 14450 14450 10
407 20250311 142400 755717285 14450 14450 14450 14450 24
408 20250311 142300 755370485 14450 14450 14450 14450 0
409 20250311 142200 755370485 14450 14450 14450 14450 15
410 20250311 142100 755153735 14450 14450 14450 14450 2
411 20250311 142000 755124835 14450 14450 14450 14450 61
412 20250311 141900 754243385 14450 14450 14450 14450 9
413 20250311 141800 754113335 14450 14450 14450 14450 11
414 20250311 141700 753954385 14450 14450 14450 14450 9
415 20250311 141600 753824335 14450 14450 14450 14450 21
416 20250311 141500 753520885 14450 14430 14450 14420 36
417 20250311 141400 753001055 14440 14410 14440 14410 179
418 20250311 141300 750420975 14410 14430 14430 14410 67
419 20250311 141200 749454945 14440 14480 14500 14440 496
420 20250311 141100 742282035 14510 14400 14510 14380 361
421 20250311 141000 737077935 14390 14430 14440 14380 937
422 20250311 140900 723571075 14440 14440 14440 14430 515
423 20250311 140800 716138470 14440 14440 14440 14440 0
424 20250311 140700 716138470 14440 14440 14440 14440 52
425 20250311 140600 715387590 14450 14450 14450 14450 634
426 20250311 140500 706226290 14460 14460 14470 14460 656
427 20250311 140400 696739340 14470 14470 14470 14470 20
428 20250311 140300 696449940 14480 14480 14480 14480 0
429 20250311 140200 696449940 14480 14480 14480 14480 0
430 20250311 140100 696449940 14480 14480 14480 14470 210
431 20250311 140000 693410590 14490 14480 14490 14480 63
432 20250311 135900 692498190 14490 14510 14510 14490 190
433 20250311 135800 689743230 14510 14510 14510 14510 9
434 20250311 135700 689612640 14510 14510 14510 14510 18
435 20250311 135600 689351460 14500 14500 14500 14500 0
436 20250311 135500 689351460 14500 14500 14500 14500 1
437 20250311 135400 689336960 14510 14500 14510 14500 89
438 20250311 135300 688045740 14510 14510 14510 14510 0
439 20250311 135200 688045740 14510 14520 14520 14510 24
440 20250311 135100 687697460 14520 14510 14520 14510 60
441 20250311 135000 686826710 14510 14510 14510 14510 0
442 20250311 134900 686826710 14510 14530 14530 14510 64
443 20250311 134800 685897300 14530 14530 14530 14530 0
444 20250311 134700 685897300 14530 14530 14530 14530 7
445 20250311 134600 685795590 14520 14520 14520 14520 50
446 20250311 134500 685069590 14520 14510 14520 14510 176
447 20250311 134400 682515550 14510 14520 14520 14510 59
448 20250311 134300 681659180 14530 14530 14530 14520 62
449 20250311 134200 680758760 14530 14540 14550 14530 447
450 20250311 134100 674259290 14550 14550 14550 14550 0
451 20250311 134000 674259290 14550 14550 14550 14550 1
452 20250311 133900 674244740 14550 14550 14550 14540 57
453 20250311 133800 673415790 14550 14550 14550 14550 5
454 20250311 133700 673343040 14550 14530 14550 14530 46
455 20250311 133600 672674470 14540 14540 14540 14540 9
456 20250311 133500 672543610 14550 14560 14570 14540 51
457 20250311 133400 671801170 14550 14540 14550 14540 99
458 20250311 133300 670361560 14530 14530 14530 14530 8
459 20250311 133200 670245320 14540 14520 14540 14520 85
460 20250311 133100 669010080 14530 14530 14530 14530 0
461 20250311 133000 669010080 14530 14530 14530 14530 6
462 20250311 132900 668922900 14530 14530 14530 14530 0
463 20250311 132800 668922900 14530 14520 14540 14500 179
464 20250311 132700 666323860 14520 14520 14520 14520 0
465 20250311 132600 666323860 14520 14510 14520 14510 62
466 20250311 132500 665424110 14510 14510 14510 14510 38
467 20250311 132400 664872730 14520 14510 14520 14510 13
468 20250311 132300 664684050 14520 14510 14520 14510 11
469 20250311 132200 664524410 14520 14520 14520 14500 10
470 20250311 132100 664379230 14520 14510 14520 14510 11
471 20250311 132000 664219580 14510 14510 14510 14510 37
472 20250311 131900 663682710 14510 14510 14510 14510 2
473 20250311 131800 663653690 14510 14490 14520 14490 54
474 20250311 131700 662870680 14520 14520 14520 14490 99
475 20250311 131600 661434250 14520 14530 14530 14520 10
476 20250311 131500 661289020 14520 14500 14520 14500 154
477 20250311 131400 659055760 14500 14490 14500 14490 190
478 20250311 131300 656302000 14490 14490 14490 14490 5
479 20250311 131200 656229550 14490 14490 14490 14490 7
480 20250311 131100 656128120 14490 14490 14490 14490 49
481 20250311 131000 655418110 14490 14490 14490 14490 2
482 20250311 130900 655389130 14490 14490 14490 14490 2
483 20250311 130800 655360150 14490 14490 14490 14490 0
484 20250311 130700 655360150 14490 14490 14490 14490 8
485 20250311 130600 655244230 14490 14490 14490 14490 0
486 20250311 130500 655244230 14490 14490 14490 14490 1
487 20250311 130400 655229740 14490 14480 14490 14480 33
488 20250311 130300 654751650 14490 14490 14490 14490 0
489 20250311 130200 654751650 14490 14490 14500 14490 6
490 20250311 130100 654664690 14490 14480 14490 14470 176
491 20250311 130000 652117160 14500 14500 14500 14500 0
492 20250311 125900 652117160 14500 14500 14500 14500 1
493 20250311 125800 652102660 14500 14480 14500 14470 386
494 20250311 125700 646514510 14500 14500 14500 14500 0
495 20250311 125600 646514510 14500 14500 14500 14500 0
496 20250311 125500 646514510 14500 14500 14500 14480 110
497 20250311 125400 644919630 14480 14480 14480 14480 38
498 20250311 125300 644369390 14500 14480 14500 14480 64
499 20250311 125200 643442490 14470 14490 14490 14470 86
500 20250311 125100 642197480 14490 14500 14500 14490 53
501 20250311 125000 641429370 14500 14490 14500 14490 10
502 20250311 124900 641284450 14490 14500 14500 14490 9
503 20250311 124800 641153970 14490 14500 14500 14490 36
504 20250311 124700 640632130 14500 14500 14500 14500 0
505 20250311 124600 640632130 14500 14510 14520 14500 180
506 20250311 124500 638020110 14510 14510 14520 14510 295
507 20250311 124400 633739090 14520 14520 14520 14520 0
508 20250311 124300 633739090 14520 14520 14520 14520 15
509 20250311 124200 633521290 14520 14510 14520 14510 72
510 20250311 124100 632476340 14510 14510 14510 14500 28
511 20250311 124000 632070140 14510 14510 14510 14510 2
512 20250311 123900 632041120 14510 14510 14510 14510 58
513 20250311 123800 631199540 14530 14530 14530 14530 1
514 20250311 123700 631185010 14530 14500 14540 14490 290
515 20250311 123600 626978500 14500 14490 14500 14490 372
516 20250311 123500 621587050 14490 14490 14490 14490 17
517 20250311 123400 621340720 14490 14490 14490 14490 1
518 20250311 123300 621326230 14490 14490 14490 14490 50
519 20250311 123200 620601730 14490 14500 14500 14490 96
520 20250311 123100 619210530 14490 14500 14500 14490 31
521 20250311 123000 618761230 14500 14490 14500 14490 180
522 20250311 122900 616151330 14500 14500 14500 14500 6
523 20250311 122800 616064330 14490 14500 14500 14490 14
524 20250311 122700 615861410 14500 14500 14500 14500 125
525 20250311 122600 614048910 14500 14490 14500 14490 47
526 20250311 122500 613367730 14500 14500 14500 14500 1
527 20250311 122400 613353230 14500 14500 14500 14500 7
528 20250311 122300 613251730 14510 14510 14510 14510 0
529 20250311 122200 613251730 14510 14510 14510 14510 1
530 20250311 122100 613237220 14510 14510 14510 14510 4
531 20250311 122000 613179180 14510 14500 14510 14500 58
532 20250311 121900 612338040 14500 14480 14500 14480 145
533 20250311 121800 610236940 14490 14480 14500 14470 127
534 20250311 121700 608396950 14470 14470 14480 14460 67
535 20250311 121600 607427420 14480 14490 14490 14470 31
536 20250311 121500 606978600 14490 14500 14500 14490 31
537 20250311 121400 606529350 14510 14520 14520 14500 41
538 20250311 121300 605934340 14530 14540 14540 14520 36
539 20250311 121200 605411230 14540 14530 14540 14530 331
540 20250311 121100 600599600 14530 14530 14530 14530 6
541 20250311 121000 600512420 14530 14530 14530 14530 12
542 20250311 120900 600338060 14540 14540 14540 14540 0
543 20250311 120800 600338060 14540 14540 14540 14540 5
544 20250311 120700 600265360 14530 14540 14540 14530 15
545 20250311 120600 600047360 14530 14490 14540 14490 159
546 20250311 120500 597741510 14500 14500 14500 14500 0
547 20250311 120400 597741510 14500 14490 14500 14490 5
548 20250311 120300 597669050 14490 14490 14490 14480 77
549 20250311 120200 596553700 14500 14500 14500 14490 17
550 20250311 120100 596307230 14490 14500 14500 14490 9
551 20250311 120000 596176810 14490 14490 14490 14490 26
552 20250311 115900 595800070 14490 14490 14490 14490 1
553 20250311 115800 595785580 14500 14460 14500 14460 340
554 20250311 115700 590863640 14470 14470 14470 14470 0
555 20250311 115600 590863640 14470 14480 14480 14460 238
556 20250311 115500 587418290 14480 14480 14480 14480 1
557 20250311 115400 587403810 14500 14500 14500 14500 2
558 20250311 115300 587374810 14490 14480 14490 14480 29
559 20250311 115200 586954870 14480 14490 14490 14480 9
560 20250311 115100 586824530 14500 14470 14500 14470 67
561 20250311 115000 585854720 14460 14460 14460 14460 8
562 20250311 114900 585739040 14470 14470 14470 14470 7
563 20250311 114800 585637750 14460 14460 14460 14460 64
564 20250311 114700 584712310 14460 14465 14470 14460 29
565 20250311 114600 584292880 14470 14470 14470 14460 65
566 20250311 114500 583352580 14470 14470 14470 14470 26
567 20250311 114400 582976360 14470 14480 14480 14470 144
568 20250311 114300 580891300 14480 14490 14500 14480 27
569 20250311 114200 580500070 14530 14470 14530 14470 276
570 20250311 114100 576503050 14540 14420 14540 14420 593
571 20250311 114000 567931610 14420 14430 14430 14420 17
572 20250311 113900 567686460 14420 14500 14500 14420 839
573 20250311 113800 555547320 14450 14410 14500 14410 415
574 20250311 113700 549556440 14410 14420 14420 14410 10
575 20250311 113600 549412320 14430 14410 14430 14370 437
576 20250311 113500 543121850 14430 14440 14440 14330 1263
577 20250311 113400 524947020 14430 14430 14430 14430 0
578 20250311 113300 524947020 14430 14430 14430 14430 10
579 20250311 113200 524802720 14430 14440 14480 14410 550
580 20250311 113100 516864490 14440 14440 14440 14440 0
581 20250311 113000 516864490 14440 14440 14440 14440 36
582 20250311 112900 516344650 14450 14450 14450 14450 36
583 20250311 112800 515824450 14450 14490 14490 14450 38
584 20250311 112700 515274370 14500 14460 14500 14460 574
585 20250311 112600 506965480 14470 14440 14470 14440 193
586 20250311 112500 504177860 14450 14470 14470 14450 28
587 20250311 112400 503773000 14470 14470 14470 14465 13
588 20250311 112300 503584930 14470 14470 14470 14470 13
589 20250311 112200 503396820 14470 14460 14470 14420 1288
590 20250311 112100 484803600 14460 14460 14460 14460 9
591 20250311 112000 484673460 14460 14470 14470 14460 7
592 20250311 111900 484572190 14480 14440 14480 14440 262
593 20250311 111800 480787190 14440 14440 14440 14440 24
594 20250311 111700 480440630 14440 14440 14440 14430 67
595 20250311 111600 479473360 14430 14410 14430 14410 76
596 20250311 111500 478377810 14400 14420 14420 14400 25
597 20250311 111400 478017670 14420 14420 14420 14420 22
598 20250311 111300 477700430 14430 14430 14430 14410 74
599 20250311 111200 476633070 14440 14400 14440 14390 197
600 20250311 111100 473794970 14390 14390 14400 14390 154
601 20250311 111000 471578900 14390 14390 14390 14380 7
602 20250311 110900 471478190 14380 14380 14380 14380 11
603 20250311 110800 471320010 14390 14390 14390 14380 62
604 20250311 110700 470428170 14380 14390 14400 14380 113
605 20250311 110600 468802190 14390 14370 14390 14370 74
606 20250311 110500 467738510 14370 14350 14370 14350 186
607 20250311 110400 465068680 14350 14350 14350 14350 5
608 20250311 110300 464996930 14350 14350 14350 14350 5
609 20250311 110200 464925180 14350 14340 14350 14340 14
610 20250311 110100 464724360 14350 14350 14350 14350 10
611 20250311 110000 464580860 14360 14370 14370 14360 2
612 20250311 105900 464552130 14360 14350 14360 14350 93
613 20250311 105800 463217300 14350 14350 14350 14350 1
614 20250311 105700 463202950 14360 14340 14360 14340 101
615 20250311 105600 461754220 14330 14330 14330 14330 0
616 20250311 105500 461754220 14330 14360 14360 14330 204
617 20250311 105400 458828740 14360 14350 14370 14350 177
618 20250311 105300 456288220 14350 14350 14350 14350 0
619 20250311 105200 456288220 14350 14350 14350 14350 13
620 20250311 105100 456101670 14340 14340 14340 14340 6
621 20250311 105000 456015630 14350 14360 14360 14350 136
622 20250311 104900 454062780 14360 14360 14360 14360 0
623 20250311 104800 454062780 14360 14340 14360 14340 33
624 20250311 104700 453589420 14350 14350 14350 14350 4
625 20250311 104600 453532020 14360 14350 14360 14350 223
626 20250311 104500 450331720 14360 14370 14370 14350 40
627 20250311 104400 449757340 14370 14380 14380 14370 18
628 20250311 104300 449498520 14390 14390 14390 14390 3
629 20250311 104200 449455350 14400 14360 14400 14360 200
630 20250311 104100 446581590 14360 14360 14360 14340 29
631 20250311 104000 446165470 14360 14360 14360 14350 30
632 20250311 103900 445734680 14350 14330 14350 14330 114
633 20250311 103800 444100740 14340 14350 14350 14340 373
634 20250311 103700 438748380 14360 14360 14360 14350 6
635 20250311 103600 438662230 14360 14360 14360 14350 186
636 20250311 103500 435992690 14360 14380 14380 14360 104
637 20250311 103400 434497330 14390 14380 14390 14380 115
638 20250311 103300 432843400 14380 14380 14380 14380 5
639 20250311 103200 432771500 14350 14340 14380 14340 1200
640 20250311 103100 415559770 14340 14330 14360 14330 29
641 20250311 103000 415143910 14360 14330 14360 14330 69
642 20250311 102900 414154780 14330 14340 14340 14330 56
643 20250311 102800 413351900 14330 14350 14350 14330 20
644 20250311 102700 413064930 14360 14360 14360 14360 0
645 20250311 102600 413064930 14360 14380 14390 14340 537
646 20250311 102500 405349280 14390 14390 14390 14390 10
647 20250311 102400 405205380 14400 14330 14400 14330 464
648 20250311 102300 398546750 14330 14330 14330 14330 2
649 20250311 102200 398518090 14330 14320 14330 14320 28
650 20250311 102100 398117020 14330 14300 14330 14300 91
651 20250311 102000 396814530 14310 14300 14310 14300 128
652 20250311 101900 394983780 14290 14300 14300 14290 7
653 20250311 101800 394883730 14300 14300 14300 14300 1
654 20250311 101700 394869430 14300 14310 14310 14300 5
655 20250311 101600 394797920 14300 14290 14300 14290 53
656 20250311 101500 394040450 14290 14290 14290 14290 141
657 20250311 101400 392025560 14310 14290 14310 14290 190
658 20250311 101300 389309520 14290 14290 14290 14290 36
659 20250311 101200 388795080 14290 14310 14310 14290 28
660 20250311 101100 388394760 14330 14270 14330 14270 315
661 20250311 101000 383892220 14260 14270 14270 14260 30
662 20250311 100900 383464130 14270 14270 14270 14270 32
663 20250311 100800 383007490 14270 14280 14280 14270 506
664 20250311 100700 375786860 14280 14280 14280 14280 252
665 20250311 100600 372188300 14300 14290 14300 14290 142
666 20250311 100500 370158840 14290 14290 14300 14290 275
667 20250311 100400 366228420 14290 14290 14290 14290 2
668 20250311 100300 366199840 14290 14280 14300 14280 452
669 20250311 100200 359744750 14280 14280 14280 14270 139
670 20250311 100100 357760130 14290 14340 14340 14290 3320
671 20250311 100000 310219990 14350 14350 14350 14340 144
672 20250311 095900 308154690 14350 14350 14350 14350 0
673 20250311 095800 308154690 14350 14360 14360 14350 202
674 20250311 095700 305255740 14360 14360 14360 14350 379
675 20250311 095600 299815450 14360 14360 14360 14360 16
676 20250311 095500 299585690 14350 14350 14360 14350 179
677 20250311 095400 297016790 14360 14360 14360 14360 8
678 20250311 095300 296901910 14360 14380 14380 14350 215
679 20250311 095200 293813600 14390 14390 14400 14390 161
680 20250311 095100 291496560 14400 14400 14410 14390 246
681 20250311 095000 287955740 14420 14410 14420 14400 80
682 20250311 094900 286803400 14400 14420 14420 14400 410
683 20250311 094800 280897860 14420 14450 14470 14420 385
684 20250311 094700 275332005 14440 14420 14440 14420 133
685 20250311 094600 273413695 14420 14420 14420 14420 11
686 20250311 094500 273255075 14420 14420 14420 14420 14
687 20250311 094400 273053195 14420 14430 14430 14410 123
688 20250311 094300 271280245 14440 14440 14440 14420 136
689 20250311 094200 269319025 14440 14460 14460 14440 85
690 20250311 094100 268091365 14470 14450 14480 14450 116
691 20250311 094000 266414455 14450 14450 14450 14430 159
692 20250311 093900 264118315 14450 14450 14480 14450 144
693 20250311 093800 262035585 14450 14430 14450 14430 394
694 20250311 093700 256349765 14430 14400 14430 14400 166
695 20250311 093600 253955235 14400 14390 14400 14370 166
696 20250311 093500 251568095 14380 14410 14420 14360 639
697 20250311 093400 242377205 14400 14400 14400 14400 113
698 20250311 093300 240750005 14400 14430 14430 14400 289
699 20250311 093200 236587875 14430 14390 14430 14390 140
700 20250311 093100 234571455 14390 14390 14400 14380 73
701 20250311 093000 233521355 14390 14360 14400 14360 193
702 20250311 092900 230746585 14360 14350 14360 14350 35
703 20250311 092800 230244115 14350 14360 14360 14340 31
704 20250311 092700 229799415 14350 14360 14360 14340 180
705 20250311 092600 227217585 14360 14370 14370 14340 69
706 20250311 092500 226227555 14370 14370 14370 14370 5
707 20250311 092400 226155705 14370 14400 14400 14330 424
708 20250311 092300 220057815 14400 14340 14400 14320 340
709 20250311 092200 215175765 14340 14360 14360 14340 142
710 20250311 092100 213136945 14360 14320 14360 14320 210
711 20250311 092000 210126525 14320 14350 14350 14310 218
712 20250311 091900 207005045 14350 14360 14360 14300 1034
713 20250311 091800 192194135 14350 14320 14350 14320 221
714 20250311 091700 189026665 14310 14320 14320 14300 411
715 20250311 091600 183146215 14310 14310 14350 14310 599
716 20250311 091500 174565605 14340 14280 14340 14270 197
717 20250311 091400 171749005 14280 14280 14290 14280 55
718 20250311 091300 170963165 14280 14270 14280 14260 78
719 20250311 091200 169850085 14270 14260 14270 14260 107
720 20250311 091100 168323915 14260 14240 14280 14240 156
721 20250311 091000 166101355 14240 14320 14340 14240 2445
722 20250311 090900 131137275 14310 14330 14330 14310 120
723 20250311 090800 129418705 14350 14280 14350 14280 474
724 20250311 090700 122628115 14250 14260 14280 14250 805
725 20250311 090600 111141405 14250 14270 14270 14230 2183
726 20250311 090500 80053600 14290 14300 14300 14260 495
727 20250311 090400 72988010 14290 14290 14330 14280 554
728 20250311 090300 65072440 14280 14250 14280 14250 749
729 20250311 090200 54379210 14240 14360 14360 14230 944
730 20250311 090100 40913930 14380 14460 14460 14310 1526
731 20250311 090000 18984640 14470 14470 14470 14470 1312