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

780
462520/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,215800,87423440,14410,14410,14410,14410,207
20250311,215700,87423440,14410,14410,14410,14410,0
20250311,215600,87423440,14410,14410,14410,14410,0
20250311,215500,87423440,14410,14410,14410,14410,0
20250311,215400,87423440,14410,14410,14410,14410,0
20250311,215300,87423440,14410,14410,14410,14410,0
20250311,215200,87423440,14410,14410,14410,14410,0
20250311,215100,87423440,14410,14410,14410,14410,0
20250311,215000,87423440,14410,14410,14410,14410,0
20250311,214900,87423440,14410,14410,14410,14410,0
20250311,214800,87423440,14410,14410,14410,14410,0
20250311,214700,87423440,14410,14410,14410,14410,0
20250311,214600,87423440,14410,14410,14410,14410,0
20250311,214500,87423440,14410,14410,14410,14410,0
20250311,214400,87423440,14410,14410,14410,14410,0
20250311,214300,87423440,14410,14410,14410,14410,0
20250311,214200,87423440,14410,14410,14410,14410,0
20250311,214100,87423440,14410,14410,14410,14410,0
20250311,214000,87423440,14410,14410,14410,14410,0
20250311,213900,87423440,14410,14410,14410,14410,0
20250311,213800,87423440,14410,14410,14410,14410,0
20250311,213700,87423440,14410,14410,14410,14410,0
20250311,213600,87423440,14410,14410,14410,14410,0
20250311,213500,87423440,14410,14410,14410,14410,0
20250311,213400,87423440,14410,14410,14410,14410,0
20250311,213300,87423440,14410,14410,14410,14410,0
20250311,213200,87423440,14410,14410,14410,14410,0
20250311,213100,87423440,14410,14410,14410,14410,0
20250311,213000,87423440,14410,14410,14410,14410,0
20250311,212900,87423440,14410,14410,14410,14410,0
20250311,212800,87423440,14410,14410,14410,14410,207
20250311,212700,87423440,14410,14410,14410,14410,0
20250311,212600,87423440,14410,14410,14410,14410,0
20250311,212500,87423440,14410,14410,14410,14410,0
20250311,212400,87423440,14410,14410,14410,14410,0
20250311,212300,87423440,14410,14410,14410,14410,0
20250311,212200,87423440,14410,14410,14410,14410,0
20250311,212100,87423440,14410,14410,14410,14410,0
20250311,212000,87423440,14410,14410,14410,14410,0
20250311,211900,87423440,14410,14410,14410,14410,0
20250311,211800,87423440,14410,14410,14410,14410,0
20250311,211700,87423440,14410,14410,14410,14410,0
20250311,211600,87423440,14410,14410,14410,14410,0
20250311,211500,87423440,14410,14410,14410,14410,0
20250311,211400,87423440,14410,14410,14410,14410,0
20250311,211300,87423440,14410,14410,14410,14410,0
20250311,211200,87423440,14410,14410,14410,14410,0
20250311,211100,87423440,14410,14410,14410,14410,0
20250311,211000,87423440,14410,14410,14410,14410,0
20250311,210900,87423440,14410,14410,14410,14410,0
20250311,210800,87423440,14410,14410,14410,14410,0
20250311,210700,87423440,14410,14410,14410,14410,0
20250311,210600,87423440,14410,14410,14410,14410,0
20250311,210500,87423440,14410,14410,14410,14410,0
20250311,210400,87423440,14410,14410,14410,14410,0
20250311,210300,87423440,14410,14410,14410,14410,0
20250311,210200,87423440,14410,14410,14410,14410,0
20250311,210100,87423440,14410,14410,14410,14410,0
20250311,210000,87423440,14410,14410,14410,14410,0
20250311,205900,87423440,14410,14410,14410,14410,0
20250311,205800,87423440,14410,14410,14410,14410,207
20250311,205700,87423440,14410,14410,14410,14410,0
20250311,205600,87423440,14410,14410,14410,14410,0
20250311,205500,87423440,14410,14410,14410,14410,0
20250311,205400,87423440,14410,14410,14410,14410,0
20250311,205300,87423440,14410,14410,14410,14410,0
20250311,205200,87423440,14410,14410,14410,14410,0
20250311,205100,87423440,14410,14410,14410,14410,0
20250311,205000,87423440,14410,14410,14410,14410,0
20250311,204900,87423440,14410,14410,14410,14410,0
20250311,204800,87423440,14410,14410,14410,14410,0
20250311,204700,87423440,14410,14410,14410,14410,0
20250311,204600,87423440,14410,14410,14410,14410,0
20250311,204500,87423440,14410,14410,14410,14410,0
20250311,204400,87423440,14410,14410,14410,14410,0
20250311,204300,87423440,14410,14410,14410,14410,0
20250311,204200,87423440,14410,14410,14410,14410,0
20250311,204100,87423440,14410,14410,14410,14410,0
20250311,204000,87423440,14410,14410,14410,14410,0
20250311,203900,87423440,14410,14410,14410,14410,0
20250311,203800,87423440,14410,14410,14410,14410,0
20250311,203700,87423440,14410,14410,14410,14410,0
20250311,203600,87423440,14410,14410,14410,14410,0
20250311,203500,87423440,14410,14410,14410,14410,0
20250311,203400,87423440,14410,14410,14410,14410,0
20250311,203300,87423440,14410,14410,14410,14410,0
20250311,203200,87423440,14410,14410,14410,14410,0
20250311,203100,87423440,14410,14410,14410,14410,0
20250311,203000,87423440,14410,14410,14410,14410,0
20250311,202900,87423440,14410,14410,14410,14410,0
20250311,202800,87423440,14410,14410,14410,14410,207
20250311,202700,87423440,14410,14410,14410,14410,0
20250311,202600,87423440,14410,14410,14410,14410,0
20250311,202500,87423440,14410,14410,14410,14410,0
20250311,202400,87423440,14410,14410,14410,14410,0
20250311,202300,87423440,14410,14410,14410,14410,0
20250311,202200,87423440,14410,14410,14410,14410,0
20250311,202100,87423440,14410,14410,14410,14410,0
20250311,202000,87423440,14410,14410,14410,14410,0
20250311,201900,87423440,14410,14410,14410,14410,0
20250311,201800,87423440,14410,14410,14410,14410,0
20250311,201700,87423440,14410,14410,14410,14410,0
20250311,201600,87423440,14410,14410,14410,14410,0
20250311,201500,87423440,14410,14410,14410,14410,0
20250311,201400,87423440,14410,14410,14410,14410,0
20250311,201300,87423440,14410,14410,14410,14410,0
20250311,201200,87423440,14410,14410,14410,14410,0
20250311,201100,87423440,14410,14410,14410,14410,0
20250311,201000,87423440,14410,14410,14410,14410,0
20250311,200900,87423440,14410,14410,14410,14410,0
20250311,200800,87423440,14410,14410,14410,14410,0
20250311,200700,87423440,14410,14410,14410,14410,0
20250311,200600,87423440,14410,14410,14410,14410,0
20250311,200500,87423440,14410,14410,14410,14410,0
20250311,200400,87423440,14410,14410,14410,14410,0
20250311,200300,87423440,14410,14410,14410,14410,0
20250311,200200,87423440,14410,14410,14410,14410,0
20250311,200100,87423440,14410,14410,14410,14410,0
20250311,200000,87423440,14410,14410,14410,14410,0
20250311,195900,87423440,14410,14410,14410,14410,0
20250311,195800,87423440,14410,14410,14410,14410,207
20250311,195700,87423440,14410,14410,14410,14410,0
20250311,195600,87423440,14410,14410,14410,14410,0
20250311,195500,87423440,14410,14410,14410,14410,0
20250311,195400,87423440,14410,14410,14410,14410,0
20250311,195300,87423440,14410,14410,14410,14410,0
20250311,195200,87423440,14410,14410,14410,14410,0
20250311,195100,87423440,14410,14410,14410,14410,0
20250311,195000,87423440,14410,14410,14410,14410,0
20250311,194900,87423440,14410,14410,14410,14410,0
20250311,194800,87423440,14410,14410,14410,14410,0
20250311,194700,87423440,14410,14410,14410,14410,0
20250311,194600,87423440,14410,14410,14410,14410,0
20250311,194500,87423440,14410,14410,14410,14410,0
20250311,194400,87423440,14410,14410,14410,14410,0
20250311,194300,87423440,14410,14410,14410,14410,0
20250311,194200,87423440,14410,14410,14410,14410,0
20250311,194100,87423440,14410,14410,14410,14410,0
20250311,194000,87423440,14410,14410,14410,14410,0
20250311,193900,87423440,14410,14410,14410,14410,0
20250311,193800,87423440,14410,14410,14410,14410,0
20250311,193700,87423440,14410,14410,14410,14410,0
20250311,193600,87423440,14410,14410,14410,14410,0
20250311,193500,87423440,14410,14410,14410,14410,0
20250311,193400,87423440,14410,14410,14410,14410,0
20250311,193300,87423440,14410,14410,14410,14410,0
20250311,193200,87423440,14410,14410,14410,14410,0
20250311,193100,87423440,14410,14410,14410,14410,0
20250311,193000,87423440,14410,14410,14410,14410,0
20250311,192900,87423440,14410,14410,14410,14410,0
20250311,192800,87423440,14410,14410,14410,14410,207
20250311,192700,87423440,14410,14410,14410,14410,0
20250311,192600,87423440,14410,14410,14410,14410,0
20250311,192500,87423440,14410,14410,14410,14410,0
20250311,192400,87423440,14410,14410,14410,14410,0
20250311,192300,87423440,14410,14410,14410,14410,0
20250311,192200,87423440,14410,14410,14410,14410,0
20250311,192100,87423440,14410,14410,14410,14410,0
20250311,192000,87423440,14410,14410,14410,14410,0
20250311,191900,87423440,14410,14410,14410,14410,0
20250311,191800,87423440,14410,14410,14410,14410,0
20250311,191700,87423440,14410,14410,14410,14410,0
20250311,191600,87423440,14410,14410,14410,14410,0
20250311,191500,87423440,14410,14410,14410,14410,0
20250311,191400,87423440,14410,14410,14410,14410,0
20250311,191300,87423440,14410,14410,14410,14410,0
20250311,191200,87423440,14410,14410,14410,14410,0
20250311,191100,87423440,14410,14410,14410,14410,0
20250311,191000,87423440,14410,14410,14410,14410,0
20250311,190900,87423440,14410,14410,14410,14410,0
20250311,190800,87423440,14410,14410,14410,14410,0
20250311,190700,87423440,14410,14410,14410,14410,0
20250311,190600,87423440,14410,14410,14410,14410,0
20250311,190500,87423440,14410,14410,14410,14410,0
20250311,190400,87423440,14410,14410,14410,14410,0
20250311,190300,87423440,14410,14410,14410,14410,0
20250311,190200,87423440,14410,14410,14410,14410,0
20250311,190100,87423440,14410,14410,14410,14410,0
20250311,190000,87423440,14410,14410,14410,14410,0
20250311,185900,87423440,14410,14410,14410,14410,0
20250311,185800,87423440,14410,14410,14410,14410,207
20250311,185700,87423440,14410,14410,14410,14410,0
20250311,185600,87423440,14410,14410,14410,14410,0
20250311,185500,87423440,14410,14410,14410,14410,0
20250311,185400,87423440,14410,14410,14410,14410,0
20250311,185300,87423440,14410,14410,14410,14410,0
20250311,185200,87423440,14410,14410,14410,14410,0
20250311,185100,87423440,14410,14410,14410,14410,0
20250311,185000,87423440,14410,14410,14410,14410,0
20250311,184900,87423440,14410,14410,14410,14410,0
20250311,184800,87423440,14410,14410,14410,14410,0
20250311,184700,87423440,14410,14410,14410,14410,0
20250311,184600,87423440,14410,14410,14410,14410,0
20250311,184500,87423440,14410,14410,14410,14410,0
20250311,184400,87423440,14410,14410,14410,14410,0
20250311,184300,87423440,14410,14410,14410,14410,0
20250311,184200,87423440,14410,14410,14410,14410,0
20250311,184100,87423440,14410,14410,14410,14410,0
20250311,184000,87423440,14410,14410,14410,14410,0
20250311,183900,87423440,14410,14410,14410,14410,0
20250311,183800,87423440,14410,14410,14410,14410,0
20250311,183700,87423440,14410,14410,14410,14410,0
20250311,183600,87423440,14410,14410,14410,14410,0
20250311,183500,87423440,14410,14410,14410,14410,0
20250311,183400,87423440,14410,14410,14410,14410,0
20250311,183300,87423440,14410,14410,14410,14410,0
20250311,183200,87423440,14410,14410,14410,14410,0
20250311,183100,87423440,14410,14410,14410,14410,0
20250311,183000,87423440,14410,14410,14410,14410,0
20250311,182900,87423440,14410,14410,14410,14410,0
20250311,182800,87423440,14410,14410,14410,14410,207
20250311,182700,87423440,14410,14410,14410,14410,0
20250311,182600,87423440,14410,14410,14410,14410,0
20250311,182500,87423440,14410,14410,14410,14410,0
20250311,182400,87423440,14410,14410,14410,14410,0
20250311,182300,87423440,14410,14410,14410,14410,0
20250311,182200,87423440,14410,14410,14410,14410,0
20250311,182100,87423440,14410,14410,14410,14410,0
20250311,182000,87423440,14410,14410,14410,14410,0
20250311,181900,87423440,14410,14410,14410,14410,0
20250311,181800,87423440,14410,14410,14410,14410,0
20250311,181700,87423440,14410,14410,14410,14410,0
20250311,181600,87423440,14410,14410,14410,14410,0
20250311,181500,87423440,14410,14410,14410,14410,0
20250311,181400,87423440,14410,14410,14410,14410,0
20250311,181300,87423440,14410,14410,14410,14410,0
20250311,181200,87423440,14410,14410,14410,14410,0
20250311,181100,87423440,14410,14410,14410,14410,0
20250311,181000,87423440,14410,14410,14410,14410,0
20250311,180900,87423440,14410,14410,14410,14410,0
20250311,180800,87423440,14410,14410,14410,14410,0
20250311,180700,87423440,14410,14410,14410,14410,0
20250311,180600,87423440,14410,14410,14410,14410,0
20250311,180500,87423440,14410,14410,14410,14410,0
20250311,180400,87423440,14410,14410,14410,14410,0
20250311,180300,87423440,14410,14410,14410,14410,0
20250311,180200,87423440,14410,14410,14410,14410,0
20250311,180100,87423440,14410,14410,14410,14410,0
20250311,180000,87423440,14410,14410,14410,14410,0
20250311,175900,87423440,14410,14410,14410,14410,0
20250311,175800,87423440,14410,14410,14410,14410,207
20250311,175700,87423440,14410,14410,14410,14410,0
20250311,175600,87423440,14410,14410,14410,14410,0
20250311,175500,87423440,14410,14410,14410,14410,0
20250311,175400,87423440,14410,14410,14410,14410,0
20250311,175300,87423440,14410,14410,14410,14410,0
20250311,175200,87423440,14410,14410,14410,14410,0
20250311,175100,87423440,14410,14410,14410,14410,0
20250311,175000,87423440,14410,14410,14410,14410,0
20250311,174900,87423440,14410,14410,14410,14410,0
20250311,174800,87423440,14410,14410,14410,14410,0
20250311,174700,87423440,14410,14410,14410,14410,0
20250311,174600,87423440,14410,14410,14410,14410,0
20250311,174500,87423440,14410,14410,14410,14410,0
20250311,174400,87423440,14410,14410,14410,14410,0
20250311,174300,87423440,14410,14410,14410,14410,0
20250311,174200,87423440,14410,14410,14410,14410,0
20250311,174100,87423440,14410,14410,14410,14410,0
20250311,174000,87423440,14410,14410,14410,14410,0
20250311,173900,87423440,14410,14410,14410,14410,0
20250311,173800,87423440,14410,14410,14410,14410,0
20250311,173700,87423440,14410,14410,14410,14410,0
20250311,173600,87423440,14410,14410,14410,14410,0
20250311,173500,87423440,14410,14410,14410,14410,0
20250311,173400,87423440,14410,14410,14410,14410,0
20250311,173300,87423440,14410,14410,14410,14410,0
20250311,173200,87423440,14410,14410,14410,14410,0
20250311,173100,87423440,14410,14410,14410,14410,0
20250311,173000,87423440,14410,14410,14410,14410,0
20250311,172900,87423440,14410,14410,14410,14410,0
20250311,172800,87423440,14410,14410,14410,14410,207
20250311,172700,87423440,14410,14410,14410,14410,0
20250311,172600,87423440,14410,14410,14410,14410,0
20250311,172500,87423440,14410,14410,14410,14410,0
20250311,172400,87423440,14410,14410,14410,14410,0
20250311,172300,87423440,14410,14410,14410,14410,0
20250311,172200,87423440,14410,14410,14410,14410,0
20250311,172100,87423440,14410,14410,14410,14410,0
20250311,172000,87423440,14410,14410,14410,14410,0
20250311,171900,87423440,14410,14410,14410,14410,0
20250311,171800,87423440,14410,14410,14410,14410,0
20250311,171700,87423440,14410,14410,14410,14410,0
20250311,171600,87423440,14410,14410,14410,14410,0
20250311,171500,87423440,14410,14410,14410,14410,0
20250311,171400,87423440,14410,14410,14410,14410,0
20250311,171300,87423440,14410,14410,14410,14410,0
20250311,171200,87423440,14410,14410,14410,14410,0
20250311,171100,87423440,14410,14410,14410,14410,0
20250311,171000,87423440,14410,14410,14410,14410,0
20250311,170900,87423440,14410,14410,14410,14410,0
20250311,170800,87423440,14410,14410,14410,14410,0
20250311,170700,87423440,14410,14410,14410,14410,0
20250311,170600,87423440,14410,14410,14410,14410,0
20250311,170500,87423440,14410,14410,14410,14410,0
20250311,170400,87423440,14410,14410,14410,14410,0
20250311,170300,87423440,14410,14410,14410,14410,0
20250311,170200,87423440,14410,14410,14410,14410,0
20250311,170100,87423440,14410,14410,14410,14410,0
20250311,170000,87423440,14410,14410,14410,14410,0
20250311,165900,87423440,14410,14410,14410,14410,0
20250311,165800,87423440,14410,14410,14410,14410,207
20250311,165700,87423440,14410,14410,14410,14410,0
20250311,165600,87423440,14410,14410,14410,14410,0
20250311,165500,87423440,14410,14410,14410,14410,0
20250311,165400,87423440,14410,14410,14410,14410,0
20250311,165300,87423440,14410,14410,14410,14410,0
20250311,165200,87423440,14410,14410,14410,14410,0
20250311,165100,87423440,14410,14410,14410,14410,0
20250311,165000,87423440,14410,14410,14410,14410,0
20250311,164900,87423440,14410,14410,14410,14410,0
20250311,164800,87423440,14410,14410,14410,14410,0
20250311,164700,87423440,14410,14410,14410,14410,0
20250311,164600,87423440,14410,14410,14410,14410,0
20250311,164500,87423440,14410,14410,14410,14410,0
20250311,164400,87423440,14410,14410,14410,14410,0
20250311,164300,87423440,14410,14410,14410,14410,0
20250311,164200,87423440,14410,14410,14410,14410,0
20250311,164100,87423440,14410,14410,14410,14410,0
20250311,164000,87423440,14410,14410,14410,14410,0
20250311,163900,87423440,14410,14410,14410,14410,0
20250311,163800,87423440,14410,14410,14410,14410,0
20250311,163700,87423440,14410,14410,14410,14410,0
20250311,163600,87423440,14410,14410,14410,14410,0
20250311,163500,87423440,14410,14410,14410,14410,0
20250311,163400,87423440,14410,14410,14410,14410,0
20250311,163300,87423440,14410,14410,14410,14410,0
20250311,163200,87423440,14410,14410,14410,14410,0
20250311,163100,87423440,14410,14410,14410,14410,0
20250311,163000,87423440,14410,14410,14410,14410,0
20250311,162900,87423440,14410,14410,14410,14410,0
20250311,162800,87423440,14410,14410,14410,14410,207
20250311,162700,87423440,14410,14410,14410,14410,0
20250311,162600,87423440,14410,14410,14410,14410,0
20250311,162500,87423440,14410,14410,14410,14410,0
20250311,162400,87423440,14410,14410,14410,14410,0
20250311,162300,87423440,14410,14410,14410,14410,0
20250311,162200,87423440,14410,14410,14410,14410,0
20250311,162100,87423440,14410,14410,14410,14410,0
20250311,162000,87423440,14410,14410,14410,14410,0
20250311,161900,87423440,14410,14410,14410,14410,0
20250311,161800,87423440,14410,14410,14410,14410,0
20250311,161700,87423440,14410,14410,14410,14410,0
20250311,161600,87423440,14410,14410,14410,14410,0
20250311,161500,87423440,14410,14410,14410,14410,0
20250311,161400,87423440,14410,14410,14410,14410,0
20250311,161300,87423440,14410,14410,14410,14410,0
20250311,161200,87423440,14410,14410,14410,14410,0
20250311,161100,87423440,14410,14410,14410,14410,0
20250311,161000,87423440,14410,14410,14410,14410,0
20250311,160900,87423440,14410,14410,14410,14410,0
20250311,160800,87423440,14410,14410,14410,14410,0
20250311,160700,87423440,14410,14410,14410,14410,0
20250311,160600,87423440,14410,14410,14410,14410,0
20250311,160500,87423440,14410,14410,14410,14410,0
20250311,160400,87423440,14410,14410,14410,14410,0
20250311,160300,87423440,14410,14410,14410,14410,0
20250311,160200,87423440,14410,14410,14410,14410,0
20250311,160100,87423440,14410,14410,14410,14410,0
20250311,160000,87423440,14410,14410,14410,14410,0
20250311,155900,87423440,14410,14410,14410,14410,0
20250311,155800,87423440,14410,14410,14410,14410,207
20250311,155700,87423440,14410,14410,14410,14410,0
20250311,155600,87423440,14410,14410,14410,14410,0
20250311,155500,87423440,14410,14410,14410,14410,0
20250311,155400,87423440,14410,14410,14410,14410,0
20250311,155300,87423440,14410,14410,14410,14410,0
20250311,155200,87423440,14410,14410,14410,14410,0
20250311,155100,87423440,14410,14410,14410,14410,0
20250311,155000,87423440,14410,14410,14410,14410,0
20250311,154900,87423440,14410,14410,14410,14410,0
20250311,154800,87423440,14410,14410,14410,14410,0
20250311,154700,87423440,14410,14410,14410,14410,0
20250311,154600,87423440,14410,14410,14410,14410,0
20250311,154500,87423440,14410,14410,14410,14410,0
20250311,154400,87423440,14410,14410,14410,14410,0
20250311,154300,87423440,14410,14410,14410,14410,0
20250311,154200,87423440,14410,14410,14410,14410,0
20250311,154100,87423440,14410,14410,14410,14410,0
20250311,154000,87423440,14410,14410,14410,14410,0
20250311,153900,87423440,14410,14410,14410,14410,0
20250311,153800,87423440,14410,14410,14410,14410,0
20250311,153700,87423440,14410,14410,14410,14410,0
20250311,153600,87423440,14410,14410,14410,14410,0
20250311,153500,87423440,14410,14410,14410,14410,0
20250311,153400,87423440,14410,14410,14410,14410,0
20250311,153300,87423440,14410,14410,14410,14410,0
20250311,153200,87423440,14410,14410,14410,14410,0
20250311,153100,87423440,14410,14410,14410,14410,0
20250311,153000,87423440,14410,14410,14410,14410,207
20250311,152900,84440570,14410,14410,14410,14410,0
20250311,152800,84440570,14410,14410,14410,14410,0
20250311,152700,84440570,14410,14410,14410,14410,0
20250311,152600,84440570,14410,14410,14410,14410,0
20250311,152500,84440570,14410,14410,14410,14410,0
20250311,152400,84440570,14410,14410,14410,14410,0
20250311,152300,84440570,14410,14410,14410,14410,0
20250311,152200,84440570,14410,14410,14410,14410,0
20250311,152100,84440570,14410,14410,14410,14410,0
20250311,152000,84440570,14410,14410,14410,14410,0
20250311,151900,84440570,14410,14410,14410,14410,0
20250311,151800,84440570,14410,14410,14410,14410,0
20250311,151700,84440570,14410,14410,14410,14410,0
20250311,151600,84440570,14410,14410,14410,14410,2
20250311,151500,84411750,14390,14390,14390,14390,51
20250311,151400,83677860,14380,14380,14380,14380,0
20250311,151300,83677860,14380,14380,14380,14380,0
20250311,151200,83677860,14380,14380,14380,14380,1
20250311,151100,83663480,14380,14380,14380,14380,0
20250311,151000,83663480,14380,14380,14380,14380,1
20250311,150900,83649100,14380,14380,14380,14380,1
20250311,150800,83634720,14380,14350,14380,14350,539
20250311,150700,75884240,14350,14350,14350,14350,0
20250311,150600,75884240,14350,14350,14350,14350,0
20250311,150500,75884240,14350,14350,14350,14350,0
20250311,150400,75884240,14350,14350,14350,14350,0
20250311,150300,75884240,14350,14340,14350,14340,147
20250311,150200,73775320,14340,14300,14340,14300,1305
20250311,150100,55063260,14270,14270,14270,14270,18
20250311,150000,54806400,14260,14260,14260,14260,0
20250311,145900,54806400,14260,14260,14260,14260,0
20250311,145800,54806400,14260,14260,14260,14260,0
20250311,145700,54806400,14260,14260,14260,14260,0
20250311,145600,54806400,14260,14260,14260,14260,0
20250311,145500,54806400,14260,14260,14260,14260,0
20250311,145400,54806400,14260,14260,14260,14260,0
20250311,145300,54806400,14260,14270,14270,14260,5
20250311,145200,54735080,14290,14290,14290,14290,0
20250311,145100,54735080,14290,14290,14290,14290,0
20250311,145000,54735080,14290,14290,14290,14290,0
20250311,144900,54735080,14290,14290,14290,14290,0
20250311,144800,54735080,14290,14290,14290,14290,0
20250311,144700,54735080,14290,14290,14290,14290,0
20250311,144600,54735080,14290,14290,14290,14290,0
20250311,144500,54735080,14290,14290,14290,14290,0
20250311,144400,54735080,14290,14290,14290,14290,0
20250311,144300,54735080,14290,14290,14290,14290,0
20250311,144200,54735080,14290,14290,14290,14290,0
20250311,144100,54735080,14290,14290,14290,14290,0
20250311,144000,54735080,14290,14290,14290,14290,0
20250311,143900,54735080,14290,14290,14290,14290,0
20250311,143800,54735080,14290,14290,14290,14290,0
20250311,143700,54735080,14290,14290,14290,14290,0
20250311,143600,54735080,14290,14290,14290,14290,0
20250311,143500,54735080,14290,14290,14290,14290,0
20250311,143400,54735080,14290,14290,14290,14290,3
20250311,143300,54692210,14290,14290,14290,14290,0
20250311,143200,54692210,14290,14290,14290,14290,0
20250311,143100,54692210,14290,14290,14290,14290,2
20250311,143000,54663630,14260,14260,14260,14260,0
20250311,142900,54663630,14260,14260,14260,14260,0
20250311,142800,54663630,14260,14260,14260,14260,2
20250311,142700,54635110,14260,14260,14260,14260,0
20250311,142600,54635110,14260,14260,14260,14260,0
20250311,142500,54635110,14260,14260,14260,14260,0
20250311,142400,54635110,14260,14260,14260,14260,3
20250311,142300,54592330,14260,14260,14260,14260,0
20250311,142200,54592330,14260,14260,14260,14260,0
20250311,142100,54592330,14260,14260,14260,14260,0
20250311,142000,54592330,14260,14260,14260,14260,0
20250311,141900,54592330,14260,14260,14260,14260,0
20250311,141800,54592330,14260,14260,14260,14260,0
20250311,141700,54592330,14260,14260,14260,14260,0
20250311,141600,54592330,14260,14260,14260,14260,2
20250311,141500,54563810,14260,14260,14260,14260,0
20250311,141400,54563810,14260,14260,14260,14260,0
20250311,141300,54563810,14260,14260,14260,14260,0
20250311,141200,54563810,14260,14260,14260,14260,0
20250311,141100,54563810,14260,14260,14260,14260,0
20250311,141000,54563810,14260,14260,14260,14260,0
20250311,140900,54563810,14260,14260,14260,14260,0
20250311,140800,54563810,14260,14260,14260,14260,0
20250311,140700,54563810,14260,14260,14260,14260,0
20250311,140600,54563810,14260,14260,14260,14260,0
20250311,140500,54563810,14260,14260,14260,14260,4
20250311,140400,54506770,14260,14260,14260,14260,3
20250311,140300,54463990,14260,14260,14260,14260,0
20250311,140200,54463990,14260,14260,14260,14260,0
20250311,140100,54463990,14260,14260,14260,14260,1
20250311,140000,54449730,14260,14260,14260,14260,0
20250311,135900,54449730,14260,14260,14260,14260,2
20250311,135800,54421210,14260,14260,14260,14260,0
20250311,135700,54421210,14260,14260,14260,14260,0
20250311,135600,54421210,14260,14260,14260,14260,0
20250311,135500,54421210,14260,14260,14260,14260,0
20250311,135400,54421210,14260,14260,14260,14260,0
20250311,135300,54421210,14260,14260,14260,14260,0
20250311,135200,54421210,14260,14260,14260,14260,0
20250311,135100,54421210,14260,14260,14260,14260,0
20250311,135000,54421210,14260,14260,14260,14260,0
20250311,134900,54421210,14260,14260,14260,14260,0
20250311,134800,54421210,14260,14260,14260,14260,4
20250311,134700,54364170,14260,14260,14260,14260,0
20250311,134600,54364170,14260,14260,14260,14260,0
20250311,134500,54364170,14260,14260,14260,14260,0
20250311,134400,54364170,14260,14260,14260,14260,0
20250311,134300,54364170,14260,14260,14260,14260,0
20250311,134200,54364170,14260,14260,14260,14260,0
20250311,134100,54364170,14260,14260,14260,14260,1
20250311,134000,54349910,14250,14250,14250,14250,0
20250311,133900,54349910,14250,14250,14250,14250,0
20250311,133800,54349910,14250,14250,14250,14250,0
20250311,133700,54349910,14250,14250,14250,14250,0
20250311,133600,54349910,14250,14250,14250,14250,0
20250311,133500,54349910,14250,14250,14250,14250,0
20250311,133400,54349910,14250,14250,14250,14250,0
20250311,133300,54349910,14250,14250,14250,14250,0
20250311,133200,54349910,14250,14250,14250,14250,0
20250311,133100,54349910,14250,14250,14250,14250,0
20250311,133000,54349910,14250,14250,14250,14250,0
20250311,132900,54349910,14250,14250,14250,14250,0
20250311,132800,54349910,14250,14250,14250,14250,0
20250311,132700,54349910,14250,14250,14250,14250,0
20250311,132600,54349910,14250,14250,14250,14250,0
20250311,132500,54349910,14250,14250,14250,14250,0
20250311,132400,54349910,14250,14250,14250,14250,0
20250311,132300,54349910,14250,14250,14250,14250,0
20250311,132200,54349910,14250,14250,14250,14250,0
20250311,132100,54349910,14250,14250,14250,14250,0
20250311,132000,54349910,14250,14250,14250,14250,0
20250311,131900,54349910,14250,14250,14250,14250,0
20250311,131800,54349910,14250,14250,14250,14250,0
20250311,131700,54349910,14250,14250,14250,14250,0
20250311,131600,54349910,14250,14250,14250,14250,0
20250311,131500,54349910,14250,14250,14250,14250,0
20250311,131400,54349910,14250,14250,14250,14250,0
20250311,131300,54349910,14250,14250,14250,14250,0
20250311,131200,54349910,14250,14250,14250,14250,543
20250311,131100,46612160,14250,14250,14250,14250,0
20250311,131000,46612160,14250,14250,14250,14250,16
20250311,130900,46384160,14250,14250,14250,14250,0
20250311,130800,46384160,14250,14250,14250,14250,2
20250311,130700,46355660,14250,14250,14250,14250,0
20250311,130600,46355660,14250,14250,14250,14250,11
20250311,130500,46198910,14310,14310,14310,14310,0
20250311,130400,46198910,14310,14310,14310,14310,0
20250311,130300,46198910,14310,14310,14310,14310,0
20250311,130200,46198910,14310,14310,14310,14310,0
20250311,130100,46198910,14310,14310,14310,14310,0
20250311,130000,46198910,14310,14310,14310,14310,1
20250311,125900,46184600,14320,14320,14320,14320,0
20250311,125800,46184600,14320,14320,14320,14320,0
20250311,125700,46184600,14320,14320,14320,14320,0
20250311,125600,46184600,14320,14320,14320,14320,0
20250311,125500,46184600,14320,14320,14320,14320,0
20250311,125400,46184600,14320,14320,14320,14320,2
20250311,125300,46155960,14320,14320,14320,14320,35
20250311,125200,45654760,14320,14300,14320,14300,3
20250311,125100,45611840,14300,14300,14300,14300,1
20250311,125000,45597540,14300,14300,14300,14300,0
20250311,124900,45597540,14300,14300,14300,14300,0
20250311,124800,45597540,14300,14300,14300,14300,0
20250311,124700,45597540,14300,14300,14300,14300,0
20250311,124600,45597540,14300,14300,14300,14300,0
20250311,124500,45597540,14300,14300,14300,14300,0
20250311,124400,45597540,14300,14300,14300,14300,0
20250311,124300,45597540,14300,14300,14300,14300,0
20250311,124200,45597540,14300,14300,14300,14300,3
20250311,124100,45554640,14250,14250,14250,14250,0
20250311,124000,45554640,14250,14250,14250,14250,0
20250311,123900,45554640,14250,14250,14250,14250,0
20250311,123800,45554640,14250,14250,14250,14250,0
20250311,123700,45554640,14250,14250,14250,14250,0
20250311,123600,45554640,14250,14250,14250,14250,0
20250311,123500,45554640,14250,14250,14250,14250,8
20250311,123400,45440640,14240,14240,14240,14240,0
20250311,123300,45440640,14240,14240,14240,14240,0
20250311,123200,45440640,14240,14240,14240,14240,0
20250311,123100,45440640,14240,14240,14240,14240,0
20250311,123000,45440640,14240,14240,14240,14240,0
20250311,122900,45440640,14240,14240,14240,14240,0
20250311,122800,45440640,14240,14210,14240,14210,73
20250311,122700,44402110,14210,14210,14210,14210,1
20250311,122600,44387900,14200,14200,14200,14200,0
20250311,122500,44387900,14200,14200,14200,14200,0
20250311,122400,44387900,14200,14190,14200,14190,72
20250311,122300,43365580,14180,14180,14180,14180,0
20250311,122200,43365580,14180,14180,14180,14180,3
20250311,122100,43323040,14180,14180,14180,14180,0
20250311,122000,43323040,14180,14180,14180,14180,0
20250311,121900,43323040,14180,14180,14180,14180,0
20250311,121800,43323040,14180,14180,14180,14180,1
20250311,121700,43308860,14160,14160,14160,14160,0
20250311,121600,43308860,14160,14160,14160,14160,0
20250311,121500,43308860,14160,14160,14160,14160,3
20250311,121400,43266380,14180,14180,14180,14180,1
20250311,121300,43252200,14180,14180,14180,14180,5
20250311,121200,43181300,14170,14170,14170,14170,0
20250311,121100,43181300,14170,14170,14170,14170,0
20250311,121000,43181300,14170,14170,14170,14170,0
20250311,120900,43181300,14170,14170,14170,14170,0
20250311,120800,43181300,14170,14170,14170,14170,0
20250311,120700,43181300,14170,14170,14170,14170,0
20250311,120600,43181300,14170,14170,14170,14170,0
20250311,120500,43181300,14170,14170,14170,14170,0
20250311,120400,43181300,14170,14170,14170,14170,0
20250311,120300,43181300,14170,14170,14170,14170,0
20250311,120200,43181300,14170,14170,14170,14170,1
20250311,120100,43167130,14170,14170,14170,14170,8
20250311,120000,43053770,14170,14170,14170,14170,0
20250311,115900,43053770,14170,14170,14170,14170,0
20250311,115800,43053770,14170,14170,14170,14170,0
20250311,115700,43053770,14170,14170,14170,14170,0
20250311,115600,43053770,14170,14170,14170,14170,0
20250311,115500,43053770,14170,14170,14170,14170,1
20250311,115400,43039600,14170,14170,14170,14170,1
20250311,115300,43025430,14170,14170,14170,14170,1
20250311,115200,43011260,14160,14160,14160,14160,124
20250311,115100,41255420,14160,14160,14160,14160,0
20250311,115000,41255420,14160,14160,14160,14160,0
20250311,114900,41255420,14160,14160,14160,14160,0
20250311,114800,41255420,14160,14160,14160,14160,0
20250311,114700,41255420,14160,14160,14160,14160,0
20250311,114600,41255420,14160,14160,14160,14160,0
20250311,114500,41255420,14160,14160,14160,14160,0
20250311,114400,41255420,14160,14160,14160,14160,3
20250311,114300,41212940,14160,14160,14160,14160,4
20250311,114200,41156300,14170,14170,14170,14170,0
20250311,114100,41156300,14170,14170,14170,14170,0
20250311,114000,41156300,14170,14170,14170,14170,0
20250311,113900,41156300,14170,14170,14170,14170,0
20250311,113800,41156300,14170,14170,14170,14170,0
20250311,113700,41156300,14170,14170,14170,14170,0
20250311,113600,41156300,14170,14170,14170,14170,0
20250311,113500,41156300,14170,14170,14170,14170,0
20250311,113400,41156300,14170,14170,14170,14170,0
20250311,113300,41156300,14170,14170,14170,14170,0
20250311,113200,41156300,14170,14170,14170,14170,0
20250311,113100,41156300,14170,14170,14170,14170,0
20250311,113000,41156300,14170,14170,14170,14170,0
20250311,112900,41156300,14170,14170,14170,14170,0
20250311,112800,41156300,14170,14170,14170,14170,0
20250311,112700,41156300,14170,14140,14170,14140,69
20250311,112600,40178980,14140,14140,14140,14140,0
20250311,112500,40178980,14140,14140,14140,14140,0
20250311,112400,40178980,14140,14140,14140,14140,0
20250311,112300,40178980,14140,14140,14140,14140,0
20250311,112200,40178980,14140,14140,14140,14140,0
20250311,112100,40178980,14140,14140,14140,14140,0
20250311,112000,40178980,14140,14140,14140,14140,0
20250311,111900,40178980,14140,14140,14140,14140,0
20250311,111800,40178980,14140,14140,14140,14140,0
20250311,111700,40178980,14140,14140,14140,14140,0
20250311,111600,40178980,14140,14140,14140,14140,0
20250311,111500,40178980,14140,14140,14140,14140,0
20250311,111400,40178980,14140,14140,14140,14140,0
20250311,111300,40178980,14140,14140,14140,14140,0
20250311,111200,40178980,14140,14140,14140,14140,14
20250311,111100,39981020,14100,14100,14100,14100,0
20250311,111000,39981020,14100,14100,14100,14100,0
20250311,110900,39981020,14100,14100,14100,14100,0
20250311,110800,39981020,14100,14100,14100,14100,0
20250311,110700,39981020,14100,14100,14100,14100,0
20250311,110600,39981020,14100,14100,14100,14100,0
20250311,110500,39981020,14100,14100,14100,14100,0
20250311,110400,39981020,14100,14100,14100,14100,0
20250311,110300,39981020,14100,14100,14100,14100,0
20250311,110200,39981020,14100,14100,14100,14100,0
20250311,110100,39981020,14100,14100,14100,14100,0
20250311,110000,39981020,14100,14100,14100,14100,0
20250311,105900,39981020,14100,14100,14100,14100,0
20250311,105800,39981020,14100,14100,14100,14100,0
20250311,105700,39981020,14100,14100,14100,14100,0
20250311,105600,39981020,14100,14100,14100,14100,1
20250311,105500,39966920,14100,14100,14100,14100,2
20250311,105400,39938720,14140,14140,14140,14140,0
20250311,105300,39938720,14140,14140,14140,14140,21
20250311,105200,39641780,14140,14140,14140,14140,9
20250311,105100,39514520,14150,14150,14150,14150,0
20250311,105000,39514520,14150,14150,14150,14150,2
20250311,104900,39486220,14150,14150,14150,14150,0
20250311,104800,39486220,14150,14150,14150,14150,1
20250311,104700,39472070,14150,14150,14150,14150,14
20250311,104600,39273970,14150,14150,14150,14150,15
20250311,104500,39061720,14140,14110,14140,14110,378
20250311,104400,33718250,14110,14110,14110,14110,15
20250311,104300,33506600,14130,14130,14130,14130,0
20250311,104200,33506600,14130,14130,14130,14130,0
20250311,104100,33506600,14130,14130,14130,14130,0
20250311,104000,33506600,14130,14130,14130,14130,0
20250311,103900,33506600,14130,14130,14130,14130,0
20250311,103800,33506600,14130,14130,14130,14130,0
20250311,103700,33506600,14130,14130,14130,14130,0
20250311,103600,33506600,14130,14130,14130,14130,0
20250311,103500,33506600,14130,14130,14130,14130,1
20250311,103400,33492470,14130,14130,14130,14130,0
20250311,103300,33492470,14130,14130,14130,14130,0
20250311,103200,33492470,14130,14130,14130,14130,1
20250311,103100,33478340,14050,14050,14050,14050,0
20250311,103000,33478340,14050,14050,14050,14050,0
20250311,102900,33478340,14050,14050,14050,14050,0
20250311,102800,33478340,14050,14050,14050,14050,0
20250311,102700,33478340,14050,14050,14050,14050,0
20250311,102600,33478340,14050,14050,14050,14050,0
20250311,102500,33478340,14050,14050,14050,14050,0
20250311,102400,33478340,14050,14050,14050,14050,0
20250311,102300,33478340,14050,14090,14090,14050,222
20250311,102200,30356530,14090,14090,14090,14090,0
20250311,102100,30356530,14090,14090,14090,14090,0
20250311,102000,30356530,14090,14090,14090,14090,0
20250311,101900,30356530,14090,14090,14090,14090,30
20250311,101800,29933830,14100,14100,14100,14100,0
20250311,101700,29933830,14100,14100,14100,14100,0
20250311,101600,29933830,14100,14100,14100,14100,0
20250311,101500,29933830,14100,14100,14100,14100,0
20250311,101400,29933830,14100,14110,14110,14090,48
20250311,101300,29257210,14110,14120,14150,14110,137
20250311,101200,27324050,14120,14120,14120,14120,20
20250311,101100,27041650,14120,14120,14120,14120,1
20250311,101000,27027530,14120,14120,14120,14120,2
20250311,100900,26999290,14120,14120,14120,14120,12
20250311,100800,26829850,14130,14130,14130,14130,1
20250311,100700,26815720,14130,14130,14130,14130,0
20250311,100600,26815720,14130,14130,14130,14130,55
20250311,100500,26038570,14130,14130,14130,14130,8
20250311,100400,25925530,14130,14160,14160,14130,14
20250311,100300,25727560,14120,14120,14120,14120,0
20250311,100200,25727560,14120,14120,14120,14120,0
20250311,100100,25727560,14120,14120,14120,14120,0
20250311,100000,25727560,14120,14120,14120,14120,1
20250311,095900,25713440,14120,14120,14120,14120,6
20250311,095800,25628720,14120,14120,14120,14120,0
20250311,095700,25628720,14120,14120,14120,14120,0
20250311,095600,25628720,14120,14120,14120,14120,0
20250311,095500,25628720,14120,14120,14120,14120,0
20250311,095400,25628720,14120,14120,14120,14120,0
20250311,095300,25628720,14120,14130,14130,14120,13
20250311,095200,25445040,14140,14140,14140,14140,0
20250311,095100,25445040,14140,14140,14140,14140,0
20250311,095000,25445040,14140,14150,14150,14140,10
20250311,094900,25303630,14150,14150,14150,14150,129
20250311,094800,23478280,14170,14180,14180,14170,733
20250311,094700,13091340,14220,14220,14220,14220,0
20250311,094600,13091340,14220,14220,14220,14220,0
20250311,094500,13091340,14220,14220,14220,14220,0
20250311,094400,13091340,14220,14210,14220,14210,12
20250311,094300,12920780,14210,14210,14210,14210,5
20250311,094200,12849730,14170,14170,14170,14170,1
20250311,094100,12835560,14210,14210,14210,14210,1
20250311,094000,12821350,14170,14170,14170,14170,0
20250311,093900,12821350,14170,14170,14170,14160,28
20250311,093800,12424770,14210,14210,14210,14210,1
20250311,093700,12410560,14210,14210,14210,14210,1
20250311,093600,12396350,14210,14210,14210,14210,1
20250311,093500,12382140,14160,14160,14160,14160,0
20250311,093400,12382140,14160,14170,14170,14160,174
20250311,093300,9917280,14170,14170,14170,14170,19
20250311,093200,9648050,14190,14180,14190,14180,14
20250311,093100,9449430,14180,14180,14180,14180,5
20250311,093000,9378530,14180,14180,14180,14180,0
20250311,092900,9378530,14180,14180,14180,14180,1
20250311,092800,9364350,14180,14180,14180,14180,0
20250311,092700,9364350,14180,14190,14190,14180,26
20250311,092600,8995660,14190,14190,14190,14190,20
20250311,092500,8711860,14180,14180,14180,14180,0
20250311,092400,8711860,14180,14180,14180,14180,0
20250311,092300,8711860,14180,14180,14180,14180,0
20250311,092200,8711860,14180,14180,14180,14180,0
20250311,092100,8711860,14180,14180,14180,14180,0
20250311,092000,8711860,14180,14180,14180,14180,0
20250311,091900,8711860,14180,14180,14180,14180,0
20250311,091800,8711860,14180,14180,14180,14180,0
20250311,091700,8711860,14180,14180,14180,14180,0
20250311,091600,8711860,14180,14180,14180,14180,0
20250311,091500,8711860,14180,14180,14180,14180,1
20250311,091400,8697680,14240,14240,14240,14240,0
20250311,091300,8697680,14240,14240,14240,14240,0
20250311,091200,8697680,14240,14240,14240,14240,1
20250311,091100,8683440,14110,14110,14110,14110,0
20250311,091000,8683440,14110,14110,14110,14110,0
20250311,090900,8683440,14110,14110,14110,14110,0
20250311,090800,8683440,14110,14110,14110,14110,0
20250311,090700,8683440,14110,14110,14110,14110,0
20250311,090600,8683440,14110,14200,14200,14110,5
20250311,090500,8612800,14110,14130,14130,14110,81
20250311,090400,7468650,14110,14130,14130,14110,100
20250311,090300,6055980,14120,14130,14130,14120,70
20250311,090200,5067500,14130,14140,14140,14130,10
20250311,090100,4926160,14120,14350,14350,13800,347
20250311,090000,0,14410,14410,14410,14410,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 215800 87423440 14410 14410 14410 14410 207
3 20250311 215700 87423440 14410 14410 14410 14410 0
4 20250311 215600 87423440 14410 14410 14410 14410 0
5 20250311 215500 87423440 14410 14410 14410 14410 0
6 20250311 215400 87423440 14410 14410 14410 14410 0
7 20250311 215300 87423440 14410 14410 14410 14410 0
8 20250311 215200 87423440 14410 14410 14410 14410 0
9 20250311 215100 87423440 14410 14410 14410 14410 0
10 20250311 215000 87423440 14410 14410 14410 14410 0
11 20250311 214900 87423440 14410 14410 14410 14410 0
12 20250311 214800 87423440 14410 14410 14410 14410 0
13 20250311 214700 87423440 14410 14410 14410 14410 0
14 20250311 214600 87423440 14410 14410 14410 14410 0
15 20250311 214500 87423440 14410 14410 14410 14410 0
16 20250311 214400 87423440 14410 14410 14410 14410 0
17 20250311 214300 87423440 14410 14410 14410 14410 0
18 20250311 214200 87423440 14410 14410 14410 14410 0
19 20250311 214100 87423440 14410 14410 14410 14410 0
20 20250311 214000 87423440 14410 14410 14410 14410 0
21 20250311 213900 87423440 14410 14410 14410 14410 0
22 20250311 213800 87423440 14410 14410 14410 14410 0
23 20250311 213700 87423440 14410 14410 14410 14410 0
24 20250311 213600 87423440 14410 14410 14410 14410 0
25 20250311 213500 87423440 14410 14410 14410 14410 0
26 20250311 213400 87423440 14410 14410 14410 14410 0
27 20250311 213300 87423440 14410 14410 14410 14410 0
28 20250311 213200 87423440 14410 14410 14410 14410 0
29 20250311 213100 87423440 14410 14410 14410 14410 0
30 20250311 213000 87423440 14410 14410 14410 14410 0
31 20250311 212900 87423440 14410 14410 14410 14410 0
32 20250311 212800 87423440 14410 14410 14410 14410 207
33 20250311 212700 87423440 14410 14410 14410 14410 0
34 20250311 212600 87423440 14410 14410 14410 14410 0
35 20250311 212500 87423440 14410 14410 14410 14410 0
36 20250311 212400 87423440 14410 14410 14410 14410 0
37 20250311 212300 87423440 14410 14410 14410 14410 0
38 20250311 212200 87423440 14410 14410 14410 14410 0
39 20250311 212100 87423440 14410 14410 14410 14410 0
40 20250311 212000 87423440 14410 14410 14410 14410 0
41 20250311 211900 87423440 14410 14410 14410 14410 0
42 20250311 211800 87423440 14410 14410 14410 14410 0
43 20250311 211700 87423440 14410 14410 14410 14410 0
44 20250311 211600 87423440 14410 14410 14410 14410 0
45 20250311 211500 87423440 14410 14410 14410 14410 0
46 20250311 211400 87423440 14410 14410 14410 14410 0
47 20250311 211300 87423440 14410 14410 14410 14410 0
48 20250311 211200 87423440 14410 14410 14410 14410 0
49 20250311 211100 87423440 14410 14410 14410 14410 0
50 20250311 211000 87423440 14410 14410 14410 14410 0
51 20250311 210900 87423440 14410 14410 14410 14410 0
52 20250311 210800 87423440 14410 14410 14410 14410 0
53 20250311 210700 87423440 14410 14410 14410 14410 0
54 20250311 210600 87423440 14410 14410 14410 14410 0
55 20250311 210500 87423440 14410 14410 14410 14410 0
56 20250311 210400 87423440 14410 14410 14410 14410 0
57 20250311 210300 87423440 14410 14410 14410 14410 0
58 20250311 210200 87423440 14410 14410 14410 14410 0
59 20250311 210100 87423440 14410 14410 14410 14410 0
60 20250311 210000 87423440 14410 14410 14410 14410 0
61 20250311 205900 87423440 14410 14410 14410 14410 0
62 20250311 205800 87423440 14410 14410 14410 14410 207
63 20250311 205700 87423440 14410 14410 14410 14410 0
64 20250311 205600 87423440 14410 14410 14410 14410 0
65 20250311 205500 87423440 14410 14410 14410 14410 0
66 20250311 205400 87423440 14410 14410 14410 14410 0
67 20250311 205300 87423440 14410 14410 14410 14410 0
68 20250311 205200 87423440 14410 14410 14410 14410 0
69 20250311 205100 87423440 14410 14410 14410 14410 0
70 20250311 205000 87423440 14410 14410 14410 14410 0
71 20250311 204900 87423440 14410 14410 14410 14410 0
72 20250311 204800 87423440 14410 14410 14410 14410 0
73 20250311 204700 87423440 14410 14410 14410 14410 0
74 20250311 204600 87423440 14410 14410 14410 14410 0
75 20250311 204500 87423440 14410 14410 14410 14410 0
76 20250311 204400 87423440 14410 14410 14410 14410 0
77 20250311 204300 87423440 14410 14410 14410 14410 0
78 20250311 204200 87423440 14410 14410 14410 14410 0
79 20250311 204100 87423440 14410 14410 14410 14410 0
80 20250311 204000 87423440 14410 14410 14410 14410 0
81 20250311 203900 87423440 14410 14410 14410 14410 0
82 20250311 203800 87423440 14410 14410 14410 14410 0
83 20250311 203700 87423440 14410 14410 14410 14410 0
84 20250311 203600 87423440 14410 14410 14410 14410 0
85 20250311 203500 87423440 14410 14410 14410 14410 0
86 20250311 203400 87423440 14410 14410 14410 14410 0
87 20250311 203300 87423440 14410 14410 14410 14410 0
88 20250311 203200 87423440 14410 14410 14410 14410 0
89 20250311 203100 87423440 14410 14410 14410 14410 0
90 20250311 203000 87423440 14410 14410 14410 14410 0
91 20250311 202900 87423440 14410 14410 14410 14410 0
92 20250311 202800 87423440 14410 14410 14410 14410 207
93 20250311 202700 87423440 14410 14410 14410 14410 0
94 20250311 202600 87423440 14410 14410 14410 14410 0
95 20250311 202500 87423440 14410 14410 14410 14410 0
96 20250311 202400 87423440 14410 14410 14410 14410 0
97 20250311 202300 87423440 14410 14410 14410 14410 0
98 20250311 202200 87423440 14410 14410 14410 14410 0
99 20250311 202100 87423440 14410 14410 14410 14410 0
100 20250311 202000 87423440 14410 14410 14410 14410 0
101 20250311 201900 87423440 14410 14410 14410 14410 0
102 20250311 201800 87423440 14410 14410 14410 14410 0
103 20250311 201700 87423440 14410 14410 14410 14410 0
104 20250311 201600 87423440 14410 14410 14410 14410 0
105 20250311 201500 87423440 14410 14410 14410 14410 0
106 20250311 201400 87423440 14410 14410 14410 14410 0
107 20250311 201300 87423440 14410 14410 14410 14410 0
108 20250311 201200 87423440 14410 14410 14410 14410 0
109 20250311 201100 87423440 14410 14410 14410 14410 0
110 20250311 201000 87423440 14410 14410 14410 14410 0
111 20250311 200900 87423440 14410 14410 14410 14410 0
112 20250311 200800 87423440 14410 14410 14410 14410 0
113 20250311 200700 87423440 14410 14410 14410 14410 0
114 20250311 200600 87423440 14410 14410 14410 14410 0
115 20250311 200500 87423440 14410 14410 14410 14410 0
116 20250311 200400 87423440 14410 14410 14410 14410 0
117 20250311 200300 87423440 14410 14410 14410 14410 0
118 20250311 200200 87423440 14410 14410 14410 14410 0
119 20250311 200100 87423440 14410 14410 14410 14410 0
120 20250311 200000 87423440 14410 14410 14410 14410 0
121 20250311 195900 87423440 14410 14410 14410 14410 0
122 20250311 195800 87423440 14410 14410 14410 14410 207
123 20250311 195700 87423440 14410 14410 14410 14410 0
124 20250311 195600 87423440 14410 14410 14410 14410 0
125 20250311 195500 87423440 14410 14410 14410 14410 0
126 20250311 195400 87423440 14410 14410 14410 14410 0
127 20250311 195300 87423440 14410 14410 14410 14410 0
128 20250311 195200 87423440 14410 14410 14410 14410 0
129 20250311 195100 87423440 14410 14410 14410 14410 0
130 20250311 195000 87423440 14410 14410 14410 14410 0
131 20250311 194900 87423440 14410 14410 14410 14410 0
132 20250311 194800 87423440 14410 14410 14410 14410 0
133 20250311 194700 87423440 14410 14410 14410 14410 0
134 20250311 194600 87423440 14410 14410 14410 14410 0
135 20250311 194500 87423440 14410 14410 14410 14410 0
136 20250311 194400 87423440 14410 14410 14410 14410 0
137 20250311 194300 87423440 14410 14410 14410 14410 0
138 20250311 194200 87423440 14410 14410 14410 14410 0
139 20250311 194100 87423440 14410 14410 14410 14410 0
140 20250311 194000 87423440 14410 14410 14410 14410 0
141 20250311 193900 87423440 14410 14410 14410 14410 0
142 20250311 193800 87423440 14410 14410 14410 14410 0
143 20250311 193700 87423440 14410 14410 14410 14410 0
144 20250311 193600 87423440 14410 14410 14410 14410 0
145 20250311 193500 87423440 14410 14410 14410 14410 0
146 20250311 193400 87423440 14410 14410 14410 14410 0
147 20250311 193300 87423440 14410 14410 14410 14410 0
148 20250311 193200 87423440 14410 14410 14410 14410 0
149 20250311 193100 87423440 14410 14410 14410 14410 0
150 20250311 193000 87423440 14410 14410 14410 14410 0
151 20250311 192900 87423440 14410 14410 14410 14410 0
152 20250311 192800 87423440 14410 14410 14410 14410 207
153 20250311 192700 87423440 14410 14410 14410 14410 0
154 20250311 192600 87423440 14410 14410 14410 14410 0
155 20250311 192500 87423440 14410 14410 14410 14410 0
156 20250311 192400 87423440 14410 14410 14410 14410 0
157 20250311 192300 87423440 14410 14410 14410 14410 0
158 20250311 192200 87423440 14410 14410 14410 14410 0
159 20250311 192100 87423440 14410 14410 14410 14410 0
160 20250311 192000 87423440 14410 14410 14410 14410 0
161 20250311 191900 87423440 14410 14410 14410 14410 0
162 20250311 191800 87423440 14410 14410 14410 14410 0
163 20250311 191700 87423440 14410 14410 14410 14410 0
164 20250311 191600 87423440 14410 14410 14410 14410 0
165 20250311 191500 87423440 14410 14410 14410 14410 0
166 20250311 191400 87423440 14410 14410 14410 14410 0
167 20250311 191300 87423440 14410 14410 14410 14410 0
168 20250311 191200 87423440 14410 14410 14410 14410 0
169 20250311 191100 87423440 14410 14410 14410 14410 0
170 20250311 191000 87423440 14410 14410 14410 14410 0
171 20250311 190900 87423440 14410 14410 14410 14410 0
172 20250311 190800 87423440 14410 14410 14410 14410 0
173 20250311 190700 87423440 14410 14410 14410 14410 0
174 20250311 190600 87423440 14410 14410 14410 14410 0
175 20250311 190500 87423440 14410 14410 14410 14410 0
176 20250311 190400 87423440 14410 14410 14410 14410 0
177 20250311 190300 87423440 14410 14410 14410 14410 0
178 20250311 190200 87423440 14410 14410 14410 14410 0
179 20250311 190100 87423440 14410 14410 14410 14410 0
180 20250311 190000 87423440 14410 14410 14410 14410 0
181 20250311 185900 87423440 14410 14410 14410 14410 0
182 20250311 185800 87423440 14410 14410 14410 14410 207
183 20250311 185700 87423440 14410 14410 14410 14410 0
184 20250311 185600 87423440 14410 14410 14410 14410 0
185 20250311 185500 87423440 14410 14410 14410 14410 0
186 20250311 185400 87423440 14410 14410 14410 14410 0
187 20250311 185300 87423440 14410 14410 14410 14410 0
188 20250311 185200 87423440 14410 14410 14410 14410 0
189 20250311 185100 87423440 14410 14410 14410 14410 0
190 20250311 185000 87423440 14410 14410 14410 14410 0
191 20250311 184900 87423440 14410 14410 14410 14410 0
192 20250311 184800 87423440 14410 14410 14410 14410 0
193 20250311 184700 87423440 14410 14410 14410 14410 0
194 20250311 184600 87423440 14410 14410 14410 14410 0
195 20250311 184500 87423440 14410 14410 14410 14410 0
196 20250311 184400 87423440 14410 14410 14410 14410 0
197 20250311 184300 87423440 14410 14410 14410 14410 0
198 20250311 184200 87423440 14410 14410 14410 14410 0
199 20250311 184100 87423440 14410 14410 14410 14410 0
200 20250311 184000 87423440 14410 14410 14410 14410 0
201 20250311 183900 87423440 14410 14410 14410 14410 0
202 20250311 183800 87423440 14410 14410 14410 14410 0
203 20250311 183700 87423440 14410 14410 14410 14410 0
204 20250311 183600 87423440 14410 14410 14410 14410 0
205 20250311 183500 87423440 14410 14410 14410 14410 0
206 20250311 183400 87423440 14410 14410 14410 14410 0
207 20250311 183300 87423440 14410 14410 14410 14410 0
208 20250311 183200 87423440 14410 14410 14410 14410 0
209 20250311 183100 87423440 14410 14410 14410 14410 0
210 20250311 183000 87423440 14410 14410 14410 14410 0
211 20250311 182900 87423440 14410 14410 14410 14410 0
212 20250311 182800 87423440 14410 14410 14410 14410 207
213 20250311 182700 87423440 14410 14410 14410 14410 0
214 20250311 182600 87423440 14410 14410 14410 14410 0
215 20250311 182500 87423440 14410 14410 14410 14410 0
216 20250311 182400 87423440 14410 14410 14410 14410 0
217 20250311 182300 87423440 14410 14410 14410 14410 0
218 20250311 182200 87423440 14410 14410 14410 14410 0
219 20250311 182100 87423440 14410 14410 14410 14410 0
220 20250311 182000 87423440 14410 14410 14410 14410 0
221 20250311 181900 87423440 14410 14410 14410 14410 0
222 20250311 181800 87423440 14410 14410 14410 14410 0
223 20250311 181700 87423440 14410 14410 14410 14410 0
224 20250311 181600 87423440 14410 14410 14410 14410 0
225 20250311 181500 87423440 14410 14410 14410 14410 0
226 20250311 181400 87423440 14410 14410 14410 14410 0
227 20250311 181300 87423440 14410 14410 14410 14410 0
228 20250311 181200 87423440 14410 14410 14410 14410 0
229 20250311 181100 87423440 14410 14410 14410 14410 0
230 20250311 181000 87423440 14410 14410 14410 14410 0
231 20250311 180900 87423440 14410 14410 14410 14410 0
232 20250311 180800 87423440 14410 14410 14410 14410 0
233 20250311 180700 87423440 14410 14410 14410 14410 0
234 20250311 180600 87423440 14410 14410 14410 14410 0
235 20250311 180500 87423440 14410 14410 14410 14410 0
236 20250311 180400 87423440 14410 14410 14410 14410 0
237 20250311 180300 87423440 14410 14410 14410 14410 0
238 20250311 180200 87423440 14410 14410 14410 14410 0
239 20250311 180100 87423440 14410 14410 14410 14410 0
240 20250311 180000 87423440 14410 14410 14410 14410 0
241 20250311 175900 87423440 14410 14410 14410 14410 0
242 20250311 175800 87423440 14410 14410 14410 14410 207
243 20250311 175700 87423440 14410 14410 14410 14410 0
244 20250311 175600 87423440 14410 14410 14410 14410 0
245 20250311 175500 87423440 14410 14410 14410 14410 0
246 20250311 175400 87423440 14410 14410 14410 14410 0
247 20250311 175300 87423440 14410 14410 14410 14410 0
248 20250311 175200 87423440 14410 14410 14410 14410 0
249 20250311 175100 87423440 14410 14410 14410 14410 0
250 20250311 175000 87423440 14410 14410 14410 14410 0
251 20250311 174900 87423440 14410 14410 14410 14410 0
252 20250311 174800 87423440 14410 14410 14410 14410 0
253 20250311 174700 87423440 14410 14410 14410 14410 0
254 20250311 174600 87423440 14410 14410 14410 14410 0
255 20250311 174500 87423440 14410 14410 14410 14410 0
256 20250311 174400 87423440 14410 14410 14410 14410 0
257 20250311 174300 87423440 14410 14410 14410 14410 0
258 20250311 174200 87423440 14410 14410 14410 14410 0
259 20250311 174100 87423440 14410 14410 14410 14410 0
260 20250311 174000 87423440 14410 14410 14410 14410 0
261 20250311 173900 87423440 14410 14410 14410 14410 0
262 20250311 173800 87423440 14410 14410 14410 14410 0
263 20250311 173700 87423440 14410 14410 14410 14410 0
264 20250311 173600 87423440 14410 14410 14410 14410 0
265 20250311 173500 87423440 14410 14410 14410 14410 0
266 20250311 173400 87423440 14410 14410 14410 14410 0
267 20250311 173300 87423440 14410 14410 14410 14410 0
268 20250311 173200 87423440 14410 14410 14410 14410 0
269 20250311 173100 87423440 14410 14410 14410 14410 0
270 20250311 173000 87423440 14410 14410 14410 14410 0
271 20250311 172900 87423440 14410 14410 14410 14410 0
272 20250311 172800 87423440 14410 14410 14410 14410 207
273 20250311 172700 87423440 14410 14410 14410 14410 0
274 20250311 172600 87423440 14410 14410 14410 14410 0
275 20250311 172500 87423440 14410 14410 14410 14410 0
276 20250311 172400 87423440 14410 14410 14410 14410 0
277 20250311 172300 87423440 14410 14410 14410 14410 0
278 20250311 172200 87423440 14410 14410 14410 14410 0
279 20250311 172100 87423440 14410 14410 14410 14410 0
280 20250311 172000 87423440 14410 14410 14410 14410 0
281 20250311 171900 87423440 14410 14410 14410 14410 0
282 20250311 171800 87423440 14410 14410 14410 14410 0
283 20250311 171700 87423440 14410 14410 14410 14410 0
284 20250311 171600 87423440 14410 14410 14410 14410 0
285 20250311 171500 87423440 14410 14410 14410 14410 0
286 20250311 171400 87423440 14410 14410 14410 14410 0
287 20250311 171300 87423440 14410 14410 14410 14410 0
288 20250311 171200 87423440 14410 14410 14410 14410 0
289 20250311 171100 87423440 14410 14410 14410 14410 0
290 20250311 171000 87423440 14410 14410 14410 14410 0
291 20250311 170900 87423440 14410 14410 14410 14410 0
292 20250311 170800 87423440 14410 14410 14410 14410 0
293 20250311 170700 87423440 14410 14410 14410 14410 0
294 20250311 170600 87423440 14410 14410 14410 14410 0
295 20250311 170500 87423440 14410 14410 14410 14410 0
296 20250311 170400 87423440 14410 14410 14410 14410 0
297 20250311 170300 87423440 14410 14410 14410 14410 0
298 20250311 170200 87423440 14410 14410 14410 14410 0
299 20250311 170100 87423440 14410 14410 14410 14410 0
300 20250311 170000 87423440 14410 14410 14410 14410 0
301 20250311 165900 87423440 14410 14410 14410 14410 0
302 20250311 165800 87423440 14410 14410 14410 14410 207
303 20250311 165700 87423440 14410 14410 14410 14410 0
304 20250311 165600 87423440 14410 14410 14410 14410 0
305 20250311 165500 87423440 14410 14410 14410 14410 0
306 20250311 165400 87423440 14410 14410 14410 14410 0
307 20250311 165300 87423440 14410 14410 14410 14410 0
308 20250311 165200 87423440 14410 14410 14410 14410 0
309 20250311 165100 87423440 14410 14410 14410 14410 0
310 20250311 165000 87423440 14410 14410 14410 14410 0
311 20250311 164900 87423440 14410 14410 14410 14410 0
312 20250311 164800 87423440 14410 14410 14410 14410 0
313 20250311 164700 87423440 14410 14410 14410 14410 0
314 20250311 164600 87423440 14410 14410 14410 14410 0
315 20250311 164500 87423440 14410 14410 14410 14410 0
316 20250311 164400 87423440 14410 14410 14410 14410 0
317 20250311 164300 87423440 14410 14410 14410 14410 0
318 20250311 164200 87423440 14410 14410 14410 14410 0
319 20250311 164100 87423440 14410 14410 14410 14410 0
320 20250311 164000 87423440 14410 14410 14410 14410 0
321 20250311 163900 87423440 14410 14410 14410 14410 0
322 20250311 163800 87423440 14410 14410 14410 14410 0
323 20250311 163700 87423440 14410 14410 14410 14410 0
324 20250311 163600 87423440 14410 14410 14410 14410 0
325 20250311 163500 87423440 14410 14410 14410 14410 0
326 20250311 163400 87423440 14410 14410 14410 14410 0
327 20250311 163300 87423440 14410 14410 14410 14410 0
328 20250311 163200 87423440 14410 14410 14410 14410 0
329 20250311 163100 87423440 14410 14410 14410 14410 0
330 20250311 163000 87423440 14410 14410 14410 14410 0
331 20250311 162900 87423440 14410 14410 14410 14410 0
332 20250311 162800 87423440 14410 14410 14410 14410 207
333 20250311 162700 87423440 14410 14410 14410 14410 0
334 20250311 162600 87423440 14410 14410 14410 14410 0
335 20250311 162500 87423440 14410 14410 14410 14410 0
336 20250311 162400 87423440 14410 14410 14410 14410 0
337 20250311 162300 87423440 14410 14410 14410 14410 0
338 20250311 162200 87423440 14410 14410 14410 14410 0
339 20250311 162100 87423440 14410 14410 14410 14410 0
340 20250311 162000 87423440 14410 14410 14410 14410 0
341 20250311 161900 87423440 14410 14410 14410 14410 0
342 20250311 161800 87423440 14410 14410 14410 14410 0
343 20250311 161700 87423440 14410 14410 14410 14410 0
344 20250311 161600 87423440 14410 14410 14410 14410 0
345 20250311 161500 87423440 14410 14410 14410 14410 0
346 20250311 161400 87423440 14410 14410 14410 14410 0
347 20250311 161300 87423440 14410 14410 14410 14410 0
348 20250311 161200 87423440 14410 14410 14410 14410 0
349 20250311 161100 87423440 14410 14410 14410 14410 0
350 20250311 161000 87423440 14410 14410 14410 14410 0
351 20250311 160900 87423440 14410 14410 14410 14410 0
352 20250311 160800 87423440 14410 14410 14410 14410 0
353 20250311 160700 87423440 14410 14410 14410 14410 0
354 20250311 160600 87423440 14410 14410 14410 14410 0
355 20250311 160500 87423440 14410 14410 14410 14410 0
356 20250311 160400 87423440 14410 14410 14410 14410 0
357 20250311 160300 87423440 14410 14410 14410 14410 0
358 20250311 160200 87423440 14410 14410 14410 14410 0
359 20250311 160100 87423440 14410 14410 14410 14410 0
360 20250311 160000 87423440 14410 14410 14410 14410 0
361 20250311 155900 87423440 14410 14410 14410 14410 0
362 20250311 155800 87423440 14410 14410 14410 14410 207
363 20250311 155700 87423440 14410 14410 14410 14410 0
364 20250311 155600 87423440 14410 14410 14410 14410 0
365 20250311 155500 87423440 14410 14410 14410 14410 0
366 20250311 155400 87423440 14410 14410 14410 14410 0
367 20250311 155300 87423440 14410 14410 14410 14410 0
368 20250311 155200 87423440 14410 14410 14410 14410 0
369 20250311 155100 87423440 14410 14410 14410 14410 0
370 20250311 155000 87423440 14410 14410 14410 14410 0
371 20250311 154900 87423440 14410 14410 14410 14410 0
372 20250311 154800 87423440 14410 14410 14410 14410 0
373 20250311 154700 87423440 14410 14410 14410 14410 0
374 20250311 154600 87423440 14410 14410 14410 14410 0
375 20250311 154500 87423440 14410 14410 14410 14410 0
376 20250311 154400 87423440 14410 14410 14410 14410 0
377 20250311 154300 87423440 14410 14410 14410 14410 0
378 20250311 154200 87423440 14410 14410 14410 14410 0
379 20250311 154100 87423440 14410 14410 14410 14410 0
380 20250311 154000 87423440 14410 14410 14410 14410 0
381 20250311 153900 87423440 14410 14410 14410 14410 0
382 20250311 153800 87423440 14410 14410 14410 14410 0
383 20250311 153700 87423440 14410 14410 14410 14410 0
384 20250311 153600 87423440 14410 14410 14410 14410 0
385 20250311 153500 87423440 14410 14410 14410 14410 0
386 20250311 153400 87423440 14410 14410 14410 14410 0
387 20250311 153300 87423440 14410 14410 14410 14410 0
388 20250311 153200 87423440 14410 14410 14410 14410 0
389 20250311 153100 87423440 14410 14410 14410 14410 0
390 20250311 153000 87423440 14410 14410 14410 14410 207
391 20250311 152900 84440570 14410 14410 14410 14410 0
392 20250311 152800 84440570 14410 14410 14410 14410 0
393 20250311 152700 84440570 14410 14410 14410 14410 0
394 20250311 152600 84440570 14410 14410 14410 14410 0
395 20250311 152500 84440570 14410 14410 14410 14410 0
396 20250311 152400 84440570 14410 14410 14410 14410 0
397 20250311 152300 84440570 14410 14410 14410 14410 0
398 20250311 152200 84440570 14410 14410 14410 14410 0
399 20250311 152100 84440570 14410 14410 14410 14410 0
400 20250311 152000 84440570 14410 14410 14410 14410 0
401 20250311 151900 84440570 14410 14410 14410 14410 0
402 20250311 151800 84440570 14410 14410 14410 14410 0
403 20250311 151700 84440570 14410 14410 14410 14410 0
404 20250311 151600 84440570 14410 14410 14410 14410 2
405 20250311 151500 84411750 14390 14390 14390 14390 51
406 20250311 151400 83677860 14380 14380 14380 14380 0
407 20250311 151300 83677860 14380 14380 14380 14380 0
408 20250311 151200 83677860 14380 14380 14380 14380 1
409 20250311 151100 83663480 14380 14380 14380 14380 0
410 20250311 151000 83663480 14380 14380 14380 14380 1
411 20250311 150900 83649100 14380 14380 14380 14380 1
412 20250311 150800 83634720 14380 14350 14380 14350 539
413 20250311 150700 75884240 14350 14350 14350 14350 0
414 20250311 150600 75884240 14350 14350 14350 14350 0
415 20250311 150500 75884240 14350 14350 14350 14350 0
416 20250311 150400 75884240 14350 14350 14350 14350 0
417 20250311 150300 75884240 14350 14340 14350 14340 147
418 20250311 150200 73775320 14340 14300 14340 14300 1305
419 20250311 150100 55063260 14270 14270 14270 14270 18
420 20250311 150000 54806400 14260 14260 14260 14260 0
421 20250311 145900 54806400 14260 14260 14260 14260 0
422 20250311 145800 54806400 14260 14260 14260 14260 0
423 20250311 145700 54806400 14260 14260 14260 14260 0
424 20250311 145600 54806400 14260 14260 14260 14260 0
425 20250311 145500 54806400 14260 14260 14260 14260 0
426 20250311 145400 54806400 14260 14260 14260 14260 0
427 20250311 145300 54806400 14260 14270 14270 14260 5
428 20250311 145200 54735080 14290 14290 14290 14290 0
429 20250311 145100 54735080 14290 14290 14290 14290 0
430 20250311 145000 54735080 14290 14290 14290 14290 0
431 20250311 144900 54735080 14290 14290 14290 14290 0
432 20250311 144800 54735080 14290 14290 14290 14290 0
433 20250311 144700 54735080 14290 14290 14290 14290 0
434 20250311 144600 54735080 14290 14290 14290 14290 0
435 20250311 144500 54735080 14290 14290 14290 14290 0
436 20250311 144400 54735080 14290 14290 14290 14290 0
437 20250311 144300 54735080 14290 14290 14290 14290 0
438 20250311 144200 54735080 14290 14290 14290 14290 0
439 20250311 144100 54735080 14290 14290 14290 14290 0
440 20250311 144000 54735080 14290 14290 14290 14290 0
441 20250311 143900 54735080 14290 14290 14290 14290 0
442 20250311 143800 54735080 14290 14290 14290 14290 0
443 20250311 143700 54735080 14290 14290 14290 14290 0
444 20250311 143600 54735080 14290 14290 14290 14290 0
445 20250311 143500 54735080 14290 14290 14290 14290 0
446 20250311 143400 54735080 14290 14290 14290 14290 3
447 20250311 143300 54692210 14290 14290 14290 14290 0
448 20250311 143200 54692210 14290 14290 14290 14290 0
449 20250311 143100 54692210 14290 14290 14290 14290 2
450 20250311 143000 54663630 14260 14260 14260 14260 0
451 20250311 142900 54663630 14260 14260 14260 14260 0
452 20250311 142800 54663630 14260 14260 14260 14260 2
453 20250311 142700 54635110 14260 14260 14260 14260 0
454 20250311 142600 54635110 14260 14260 14260 14260 0
455 20250311 142500 54635110 14260 14260 14260 14260 0
456 20250311 142400 54635110 14260 14260 14260 14260 3
457 20250311 142300 54592330 14260 14260 14260 14260 0
458 20250311 142200 54592330 14260 14260 14260 14260 0
459 20250311 142100 54592330 14260 14260 14260 14260 0
460 20250311 142000 54592330 14260 14260 14260 14260 0
461 20250311 141900 54592330 14260 14260 14260 14260 0
462 20250311 141800 54592330 14260 14260 14260 14260 0
463 20250311 141700 54592330 14260 14260 14260 14260 0
464 20250311 141600 54592330 14260 14260 14260 14260 2
465 20250311 141500 54563810 14260 14260 14260 14260 0
466 20250311 141400 54563810 14260 14260 14260 14260 0
467 20250311 141300 54563810 14260 14260 14260 14260 0
468 20250311 141200 54563810 14260 14260 14260 14260 0
469 20250311 141100 54563810 14260 14260 14260 14260 0
470 20250311 141000 54563810 14260 14260 14260 14260 0
471 20250311 140900 54563810 14260 14260 14260 14260 0
472 20250311 140800 54563810 14260 14260 14260 14260 0
473 20250311 140700 54563810 14260 14260 14260 14260 0
474 20250311 140600 54563810 14260 14260 14260 14260 0
475 20250311 140500 54563810 14260 14260 14260 14260 4
476 20250311 140400 54506770 14260 14260 14260 14260 3
477 20250311 140300 54463990 14260 14260 14260 14260 0
478 20250311 140200 54463990 14260 14260 14260 14260 0
479 20250311 140100 54463990 14260 14260 14260 14260 1
480 20250311 140000 54449730 14260 14260 14260 14260 0
481 20250311 135900 54449730 14260 14260 14260 14260 2
482 20250311 135800 54421210 14260 14260 14260 14260 0
483 20250311 135700 54421210 14260 14260 14260 14260 0
484 20250311 135600 54421210 14260 14260 14260 14260 0
485 20250311 135500 54421210 14260 14260 14260 14260 0
486 20250311 135400 54421210 14260 14260 14260 14260 0
487 20250311 135300 54421210 14260 14260 14260 14260 0
488 20250311 135200 54421210 14260 14260 14260 14260 0
489 20250311 135100 54421210 14260 14260 14260 14260 0
490 20250311 135000 54421210 14260 14260 14260 14260 0
491 20250311 134900 54421210 14260 14260 14260 14260 0
492 20250311 134800 54421210 14260 14260 14260 14260 4
493 20250311 134700 54364170 14260 14260 14260 14260 0
494 20250311 134600 54364170 14260 14260 14260 14260 0
495 20250311 134500 54364170 14260 14260 14260 14260 0
496 20250311 134400 54364170 14260 14260 14260 14260 0
497 20250311 134300 54364170 14260 14260 14260 14260 0
498 20250311 134200 54364170 14260 14260 14260 14260 0
499 20250311 134100 54364170 14260 14260 14260 14260 1
500 20250311 134000 54349910 14250 14250 14250 14250 0
501 20250311 133900 54349910 14250 14250 14250 14250 0
502 20250311 133800 54349910 14250 14250 14250 14250 0
503 20250311 133700 54349910 14250 14250 14250 14250 0
504 20250311 133600 54349910 14250 14250 14250 14250 0
505 20250311 133500 54349910 14250 14250 14250 14250 0
506 20250311 133400 54349910 14250 14250 14250 14250 0
507 20250311 133300 54349910 14250 14250 14250 14250 0
508 20250311 133200 54349910 14250 14250 14250 14250 0
509 20250311 133100 54349910 14250 14250 14250 14250 0
510 20250311 133000 54349910 14250 14250 14250 14250 0
511 20250311 132900 54349910 14250 14250 14250 14250 0
512 20250311 132800 54349910 14250 14250 14250 14250 0
513 20250311 132700 54349910 14250 14250 14250 14250 0
514 20250311 132600 54349910 14250 14250 14250 14250 0
515 20250311 132500 54349910 14250 14250 14250 14250 0
516 20250311 132400 54349910 14250 14250 14250 14250 0
517 20250311 132300 54349910 14250 14250 14250 14250 0
518 20250311 132200 54349910 14250 14250 14250 14250 0
519 20250311 132100 54349910 14250 14250 14250 14250 0
520 20250311 132000 54349910 14250 14250 14250 14250 0
521 20250311 131900 54349910 14250 14250 14250 14250 0
522 20250311 131800 54349910 14250 14250 14250 14250 0
523 20250311 131700 54349910 14250 14250 14250 14250 0
524 20250311 131600 54349910 14250 14250 14250 14250 0
525 20250311 131500 54349910 14250 14250 14250 14250 0
526 20250311 131400 54349910 14250 14250 14250 14250 0
527 20250311 131300 54349910 14250 14250 14250 14250 0
528 20250311 131200 54349910 14250 14250 14250 14250 543
529 20250311 131100 46612160 14250 14250 14250 14250 0
530 20250311 131000 46612160 14250 14250 14250 14250 16
531 20250311 130900 46384160 14250 14250 14250 14250 0
532 20250311 130800 46384160 14250 14250 14250 14250 2
533 20250311 130700 46355660 14250 14250 14250 14250 0
534 20250311 130600 46355660 14250 14250 14250 14250 11
535 20250311 130500 46198910 14310 14310 14310 14310 0
536 20250311 130400 46198910 14310 14310 14310 14310 0
537 20250311 130300 46198910 14310 14310 14310 14310 0
538 20250311 130200 46198910 14310 14310 14310 14310 0
539 20250311 130100 46198910 14310 14310 14310 14310 0
540 20250311 130000 46198910 14310 14310 14310 14310 1
541 20250311 125900 46184600 14320 14320 14320 14320 0
542 20250311 125800 46184600 14320 14320 14320 14320 0
543 20250311 125700 46184600 14320 14320 14320 14320 0
544 20250311 125600 46184600 14320 14320 14320 14320 0
545 20250311 125500 46184600 14320 14320 14320 14320 0
546 20250311 125400 46184600 14320 14320 14320 14320 2
547 20250311 125300 46155960 14320 14320 14320 14320 35
548 20250311 125200 45654760 14320 14300 14320 14300 3
549 20250311 125100 45611840 14300 14300 14300 14300 1
550 20250311 125000 45597540 14300 14300 14300 14300 0
551 20250311 124900 45597540 14300 14300 14300 14300 0
552 20250311 124800 45597540 14300 14300 14300 14300 0
553 20250311 124700 45597540 14300 14300 14300 14300 0
554 20250311 124600 45597540 14300 14300 14300 14300 0
555 20250311 124500 45597540 14300 14300 14300 14300 0
556 20250311 124400 45597540 14300 14300 14300 14300 0
557 20250311 124300 45597540 14300 14300 14300 14300 0
558 20250311 124200 45597540 14300 14300 14300 14300 3
559 20250311 124100 45554640 14250 14250 14250 14250 0
560 20250311 124000 45554640 14250 14250 14250 14250 0
561 20250311 123900 45554640 14250 14250 14250 14250 0
562 20250311 123800 45554640 14250 14250 14250 14250 0
563 20250311 123700 45554640 14250 14250 14250 14250 0
564 20250311 123600 45554640 14250 14250 14250 14250 0
565 20250311 123500 45554640 14250 14250 14250 14250 8
566 20250311 123400 45440640 14240 14240 14240 14240 0
567 20250311 123300 45440640 14240 14240 14240 14240 0
568 20250311 123200 45440640 14240 14240 14240 14240 0
569 20250311 123100 45440640 14240 14240 14240 14240 0
570 20250311 123000 45440640 14240 14240 14240 14240 0
571 20250311 122900 45440640 14240 14240 14240 14240 0
572 20250311 122800 45440640 14240 14210 14240 14210 73
573 20250311 122700 44402110 14210 14210 14210 14210 1
574 20250311 122600 44387900 14200 14200 14200 14200 0
575 20250311 122500 44387900 14200 14200 14200 14200 0
576 20250311 122400 44387900 14200 14190 14200 14190 72
577 20250311 122300 43365580 14180 14180 14180 14180 0
578 20250311 122200 43365580 14180 14180 14180 14180 3
579 20250311 122100 43323040 14180 14180 14180 14180 0
580 20250311 122000 43323040 14180 14180 14180 14180 0
581 20250311 121900 43323040 14180 14180 14180 14180 0
582 20250311 121800 43323040 14180 14180 14180 14180 1
583 20250311 121700 43308860 14160 14160 14160 14160 0
584 20250311 121600 43308860 14160 14160 14160 14160 0
585 20250311 121500 43308860 14160 14160 14160 14160 3
586 20250311 121400 43266380 14180 14180 14180 14180 1
587 20250311 121300 43252200 14180 14180 14180 14180 5
588 20250311 121200 43181300 14170 14170 14170 14170 0
589 20250311 121100 43181300 14170 14170 14170 14170 0
590 20250311 121000 43181300 14170 14170 14170 14170 0
591 20250311 120900 43181300 14170 14170 14170 14170 0
592 20250311 120800 43181300 14170 14170 14170 14170 0
593 20250311 120700 43181300 14170 14170 14170 14170 0
594 20250311 120600 43181300 14170 14170 14170 14170 0
595 20250311 120500 43181300 14170 14170 14170 14170 0
596 20250311 120400 43181300 14170 14170 14170 14170 0
597 20250311 120300 43181300 14170 14170 14170 14170 0
598 20250311 120200 43181300 14170 14170 14170 14170 1
599 20250311 120100 43167130 14170 14170 14170 14170 8
600 20250311 120000 43053770 14170 14170 14170 14170 0
601 20250311 115900 43053770 14170 14170 14170 14170 0
602 20250311 115800 43053770 14170 14170 14170 14170 0
603 20250311 115700 43053770 14170 14170 14170 14170 0
604 20250311 115600 43053770 14170 14170 14170 14170 0
605 20250311 115500 43053770 14170 14170 14170 14170 1
606 20250311 115400 43039600 14170 14170 14170 14170 1
607 20250311 115300 43025430 14170 14170 14170 14170 1
608 20250311 115200 43011260 14160 14160 14160 14160 124
609 20250311 115100 41255420 14160 14160 14160 14160 0
610 20250311 115000 41255420 14160 14160 14160 14160 0
611 20250311 114900 41255420 14160 14160 14160 14160 0
612 20250311 114800 41255420 14160 14160 14160 14160 0
613 20250311 114700 41255420 14160 14160 14160 14160 0
614 20250311 114600 41255420 14160 14160 14160 14160 0
615 20250311 114500 41255420 14160 14160 14160 14160 0
616 20250311 114400 41255420 14160 14160 14160 14160 3
617 20250311 114300 41212940 14160 14160 14160 14160 4
618 20250311 114200 41156300 14170 14170 14170 14170 0
619 20250311 114100 41156300 14170 14170 14170 14170 0
620 20250311 114000 41156300 14170 14170 14170 14170 0
621 20250311 113900 41156300 14170 14170 14170 14170 0
622 20250311 113800 41156300 14170 14170 14170 14170 0
623 20250311 113700 41156300 14170 14170 14170 14170 0
624 20250311 113600 41156300 14170 14170 14170 14170 0
625 20250311 113500 41156300 14170 14170 14170 14170 0
626 20250311 113400 41156300 14170 14170 14170 14170 0
627 20250311 113300 41156300 14170 14170 14170 14170 0
628 20250311 113200 41156300 14170 14170 14170 14170 0
629 20250311 113100 41156300 14170 14170 14170 14170 0
630 20250311 113000 41156300 14170 14170 14170 14170 0
631 20250311 112900 41156300 14170 14170 14170 14170 0
632 20250311 112800 41156300 14170 14170 14170 14170 0
633 20250311 112700 41156300 14170 14140 14170 14140 69
634 20250311 112600 40178980 14140 14140 14140 14140 0
635 20250311 112500 40178980 14140 14140 14140 14140 0
636 20250311 112400 40178980 14140 14140 14140 14140 0
637 20250311 112300 40178980 14140 14140 14140 14140 0
638 20250311 112200 40178980 14140 14140 14140 14140 0
639 20250311 112100 40178980 14140 14140 14140 14140 0
640 20250311 112000 40178980 14140 14140 14140 14140 0
641 20250311 111900 40178980 14140 14140 14140 14140 0
642 20250311 111800 40178980 14140 14140 14140 14140 0
643 20250311 111700 40178980 14140 14140 14140 14140 0
644 20250311 111600 40178980 14140 14140 14140 14140 0
645 20250311 111500 40178980 14140 14140 14140 14140 0
646 20250311 111400 40178980 14140 14140 14140 14140 0
647 20250311 111300 40178980 14140 14140 14140 14140 0
648 20250311 111200 40178980 14140 14140 14140 14140 14
649 20250311 111100 39981020 14100 14100 14100 14100 0
650 20250311 111000 39981020 14100 14100 14100 14100 0
651 20250311 110900 39981020 14100 14100 14100 14100 0
652 20250311 110800 39981020 14100 14100 14100 14100 0
653 20250311 110700 39981020 14100 14100 14100 14100 0
654 20250311 110600 39981020 14100 14100 14100 14100 0
655 20250311 110500 39981020 14100 14100 14100 14100 0
656 20250311 110400 39981020 14100 14100 14100 14100 0
657 20250311 110300 39981020 14100 14100 14100 14100 0
658 20250311 110200 39981020 14100 14100 14100 14100 0
659 20250311 110100 39981020 14100 14100 14100 14100 0
660 20250311 110000 39981020 14100 14100 14100 14100 0
661 20250311 105900 39981020 14100 14100 14100 14100 0
662 20250311 105800 39981020 14100 14100 14100 14100 0
663 20250311 105700 39981020 14100 14100 14100 14100 0
664 20250311 105600 39981020 14100 14100 14100 14100 1
665 20250311 105500 39966920 14100 14100 14100 14100 2
666 20250311 105400 39938720 14140 14140 14140 14140 0
667 20250311 105300 39938720 14140 14140 14140 14140 21
668 20250311 105200 39641780 14140 14140 14140 14140 9
669 20250311 105100 39514520 14150 14150 14150 14150 0
670 20250311 105000 39514520 14150 14150 14150 14150 2
671 20250311 104900 39486220 14150 14150 14150 14150 0
672 20250311 104800 39486220 14150 14150 14150 14150 1
673 20250311 104700 39472070 14150 14150 14150 14150 14
674 20250311 104600 39273970 14150 14150 14150 14150 15
675 20250311 104500 39061720 14140 14110 14140 14110 378
676 20250311 104400 33718250 14110 14110 14110 14110 15
677 20250311 104300 33506600 14130 14130 14130 14130 0
678 20250311 104200 33506600 14130 14130 14130 14130 0
679 20250311 104100 33506600 14130 14130 14130 14130 0
680 20250311 104000 33506600 14130 14130 14130 14130 0
681 20250311 103900 33506600 14130 14130 14130 14130 0
682 20250311 103800 33506600 14130 14130 14130 14130 0
683 20250311 103700 33506600 14130 14130 14130 14130 0
684 20250311 103600 33506600 14130 14130 14130 14130 0
685 20250311 103500 33506600 14130 14130 14130 14130 1
686 20250311 103400 33492470 14130 14130 14130 14130 0
687 20250311 103300 33492470 14130 14130 14130 14130 0
688 20250311 103200 33492470 14130 14130 14130 14130 1
689 20250311 103100 33478340 14050 14050 14050 14050 0
690 20250311 103000 33478340 14050 14050 14050 14050 0
691 20250311 102900 33478340 14050 14050 14050 14050 0
692 20250311 102800 33478340 14050 14050 14050 14050 0
693 20250311 102700 33478340 14050 14050 14050 14050 0
694 20250311 102600 33478340 14050 14050 14050 14050 0
695 20250311 102500 33478340 14050 14050 14050 14050 0
696 20250311 102400 33478340 14050 14050 14050 14050 0
697 20250311 102300 33478340 14050 14090 14090 14050 222
698 20250311 102200 30356530 14090 14090 14090 14090 0
699 20250311 102100 30356530 14090 14090 14090 14090 0
700 20250311 102000 30356530 14090 14090 14090 14090 0
701 20250311 101900 30356530 14090 14090 14090 14090 30
702 20250311 101800 29933830 14100 14100 14100 14100 0
703 20250311 101700 29933830 14100 14100 14100 14100 0
704 20250311 101600 29933830 14100 14100 14100 14100 0
705 20250311 101500 29933830 14100 14100 14100 14100 0
706 20250311 101400 29933830 14100 14110 14110 14090 48
707 20250311 101300 29257210 14110 14120 14150 14110 137
708 20250311 101200 27324050 14120 14120 14120 14120 20
709 20250311 101100 27041650 14120 14120 14120 14120 1
710 20250311 101000 27027530 14120 14120 14120 14120 2
711 20250311 100900 26999290 14120 14120 14120 14120 12
712 20250311 100800 26829850 14130 14130 14130 14130 1
713 20250311 100700 26815720 14130 14130 14130 14130 0
714 20250311 100600 26815720 14130 14130 14130 14130 55
715 20250311 100500 26038570 14130 14130 14130 14130 8
716 20250311 100400 25925530 14130 14160 14160 14130 14
717 20250311 100300 25727560 14120 14120 14120 14120 0
718 20250311 100200 25727560 14120 14120 14120 14120 0
719 20250311 100100 25727560 14120 14120 14120 14120 0
720 20250311 100000 25727560 14120 14120 14120 14120 1
721 20250311 095900 25713440 14120 14120 14120 14120 6
722 20250311 095800 25628720 14120 14120 14120 14120 0
723 20250311 095700 25628720 14120 14120 14120 14120 0
724 20250311 095600 25628720 14120 14120 14120 14120 0
725 20250311 095500 25628720 14120 14120 14120 14120 0
726 20250311 095400 25628720 14120 14120 14120 14120 0
727 20250311 095300 25628720 14120 14130 14130 14120 13
728 20250311 095200 25445040 14140 14140 14140 14140 0
729 20250311 095100 25445040 14140 14140 14140 14140 0
730 20250311 095000 25445040 14140 14150 14150 14140 10
731 20250311 094900 25303630 14150 14150 14150 14150 129
732 20250311 094800 23478280 14170 14180 14180 14170 733
733 20250311 094700 13091340 14220 14220 14220 14220 0
734 20250311 094600 13091340 14220 14220 14220 14220 0
735 20250311 094500 13091340 14220 14220 14220 14220 0
736 20250311 094400 13091340 14220 14210 14220 14210 12
737 20250311 094300 12920780 14210 14210 14210 14210 5
738 20250311 094200 12849730 14170 14170 14170 14170 1
739 20250311 094100 12835560 14210 14210 14210 14210 1
740 20250311 094000 12821350 14170 14170 14170 14170 0
741 20250311 093900 12821350 14170 14170 14170 14160 28
742 20250311 093800 12424770 14210 14210 14210 14210 1
743 20250311 093700 12410560 14210 14210 14210 14210 1
744 20250311 093600 12396350 14210 14210 14210 14210 1
745 20250311 093500 12382140 14160 14160 14160 14160 0
746 20250311 093400 12382140 14160 14170 14170 14160 174
747 20250311 093300 9917280 14170 14170 14170 14170 19
748 20250311 093200 9648050 14190 14180 14190 14180 14
749 20250311 093100 9449430 14180 14180 14180 14180 5
750 20250311 093000 9378530 14180 14180 14180 14180 0
751 20250311 092900 9378530 14180 14180 14180 14180 1
752 20250311 092800 9364350 14180 14180 14180 14180 0
753 20250311 092700 9364350 14180 14190 14190 14180 26
754 20250311 092600 8995660 14190 14190 14190 14190 20
755 20250311 092500 8711860 14180 14180 14180 14180 0
756 20250311 092400 8711860 14180 14180 14180 14180 0
757 20250311 092300 8711860 14180 14180 14180 14180 0
758 20250311 092200 8711860 14180 14180 14180 14180 0
759 20250311 092100 8711860 14180 14180 14180 14180 0
760 20250311 092000 8711860 14180 14180 14180 14180 0
761 20250311 091900 8711860 14180 14180 14180 14180 0
762 20250311 091800 8711860 14180 14180 14180 14180 0
763 20250311 091700 8711860 14180 14180 14180 14180 0
764 20250311 091600 8711860 14180 14180 14180 14180 0
765 20250311 091500 8711860 14180 14180 14180 14180 1
766 20250311 091400 8697680 14240 14240 14240 14240 0
767 20250311 091300 8697680 14240 14240 14240 14240 0
768 20250311 091200 8697680 14240 14240 14240 14240 1
769 20250311 091100 8683440 14110 14110 14110 14110 0
770 20250311 091000 8683440 14110 14110 14110 14110 0
771 20250311 090900 8683440 14110 14110 14110 14110 0
772 20250311 090800 8683440 14110 14110 14110 14110 0
773 20250311 090700 8683440 14110 14110 14110 14110 0
774 20250311 090600 8683440 14110 14200 14200 14110 5
775 20250311 090500 8612800 14110 14130 14130 14110 81
776 20250311 090400 7468650 14110 14130 14130 14110 100
777 20250311 090300 6055980 14120 14130 14130 14120 70
778 20250311 090200 5067500 14130 14140 14140 14130 10
779 20250311 090100 4926160 14120 14350 14350 13800 347
780 20250311 090000 0 14410 14410 14410 14410 0