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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

732
285490/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,211000,290753730,14360,14360,14360,14360,359
20250321,210900,290753730,14360,14360,14360,14360,0
20250321,210800,290753730,14360,14360,14360,14360,0
20250321,210700,290753730,14360,14360,14360,14360,0
20250321,210600,290753730,14360,14360,14360,14360,0
20250321,210500,290753730,14360,14360,14360,14360,0
20250321,210400,290753730,14360,14360,14360,14360,0
20250321,210300,290753730,14360,14360,14360,14360,0
20250321,210200,290753730,14360,14360,14360,14360,0
20250321,210100,290753730,14360,14360,14360,14360,0
20250321,210000,290753730,14360,14360,14360,14360,0
20250321,205900,290753730,14360,14360,14360,14360,0
20250321,205800,290753730,14360,14360,14360,14360,0
20250321,205700,290753730,14360,14360,14360,14360,0
20250321,205600,290753730,14360,14360,14360,14360,0
20250321,205500,290753730,14360,14360,14360,14360,0
20250321,205400,290753730,14360,14360,14360,14360,0
20250321,205300,290753730,14360,14360,14360,14360,0
20250321,205200,290753730,14360,14360,14360,14360,0
20250321,205100,290753730,14360,14360,14360,14360,0
20250321,205000,290753730,14360,14360,14360,14360,0
20250321,204900,290753730,14360,14360,14360,14360,0
20250321,204800,290753730,14360,14360,14360,14360,0
20250321,204700,290753730,14360,14360,14360,14360,0
20250321,204600,290753730,14360,14360,14360,14360,0
20250321,204500,290753730,14360,14360,14360,14360,0
20250321,204400,290753730,14360,14360,14360,14360,0
20250321,204300,290753730,14360,14360,14360,14360,0
20250321,204200,290753730,14360,14360,14360,14360,0
20250321,204100,290753730,14360,14360,14360,14360,0
20250321,204000,290753730,14360,14360,14360,14360,359
20250321,203900,290753730,14360,14360,14360,14360,0
20250321,203800,290753730,14360,14360,14360,14360,0
20250321,203700,290753730,14360,14360,14360,14360,0
20250321,203600,290753730,14360,14360,14360,14360,0
20250321,203500,290753730,14360,14360,14360,14360,0
20250321,203400,290753730,14360,14360,14360,14360,0
20250321,203300,290753730,14360,14360,14360,14360,0
20250321,203200,290753730,14360,14360,14360,14360,0
20250321,203100,290753730,14360,14360,14360,14360,0
20250321,203000,290753730,14360,14360,14360,14360,0
20250321,202900,290753730,14360,14360,14360,14360,0
20250321,202800,290753730,14360,14360,14360,14360,0
20250321,202700,290753730,14360,14360,14360,14360,0
20250321,202600,290753730,14360,14360,14360,14360,0
20250321,202500,290753730,14360,14360,14360,14360,0
20250321,202400,290753730,14360,14360,14360,14360,0
20250321,202300,290753730,14360,14360,14360,14360,0
20250321,202200,290753730,14360,14360,14360,14360,0
20250321,202100,290753730,14360,14360,14360,14360,0
20250321,202000,290753730,14360,14360,14360,14360,0
20250321,201900,290753730,14360,14360,14360,14360,0
20250321,201800,290753730,14360,14360,14360,14360,0
20250321,201700,290753730,14360,14360,14360,14360,0
20250321,201600,290753730,14360,14360,14360,14360,0
20250321,201500,290753730,14360,14360,14360,14360,0
20250321,201400,290753730,14360,14360,14360,14360,0
20250321,201300,290753730,14360,14360,14360,14360,0
20250321,201200,290753730,14360,14360,14360,14360,0
20250321,201100,290753730,14360,14360,14360,14360,0
20250321,201000,290753730,14360,14360,14360,14360,359
20250321,200900,290753730,14360,14360,14360,14360,0
20250321,200800,290753730,14360,14360,14360,14360,0
20250321,200700,290753730,14360,14360,14360,14360,0
20250321,200600,290753730,14360,14360,14360,14360,0
20250321,200500,290753730,14360,14360,14360,14360,0
20250321,200400,290753730,14360,14360,14360,14360,0
20250321,200300,290753730,14360,14360,14360,14360,0
20250321,200200,290753730,14360,14360,14360,14360,0
20250321,200100,290753730,14360,14360,14360,14360,0
20250321,200000,290753730,14360,14360,14360,14360,0
20250321,195900,290753730,14360,14360,14360,14360,0
20250321,195800,290753730,14360,14360,14360,14360,0
20250321,195700,290753730,14360,14360,14360,14360,0
20250321,195600,290753730,14360,14360,14360,14360,0
20250321,195500,290753730,14360,14360,14360,14360,0
20250321,195400,290753730,14360,14360,14360,14360,0
20250321,195300,290753730,14360,14360,14360,14360,0
20250321,195200,290753730,14360,14360,14360,14360,0
20250321,195100,290753730,14360,14360,14360,14360,0
20250321,195000,290753730,14360,14360,14360,14360,0
20250321,194900,290753730,14360,14360,14360,14360,0
20250321,194800,290753730,14360,14360,14360,14360,0
20250321,194700,290753730,14360,14360,14360,14360,0
20250321,194600,290753730,14360,14360,14360,14360,0
20250321,194500,290753730,14360,14360,14360,14360,0
20250321,194400,290753730,14360,14360,14360,14360,0
20250321,194300,290753730,14360,14360,14360,14360,0
20250321,194200,290753730,14360,14360,14360,14360,0
20250321,194100,290753730,14360,14360,14360,14360,0
20250321,194000,290753730,14360,14360,14360,14360,359
20250321,193900,290753730,14360,14360,14360,14360,0
20250321,193800,290753730,14360,14360,14360,14360,0
20250321,193700,290753730,14360,14360,14360,14360,0
20250321,193600,290753730,14360,14360,14360,14360,0
20250321,193500,290753730,14360,14360,14360,14360,0
20250321,193400,290753730,14360,14360,14360,14360,0
20250321,193300,290753730,14360,14360,14360,14360,0
20250321,193200,290753730,14360,14360,14360,14360,0
20250321,193100,290753730,14360,14360,14360,14360,0
20250321,193000,290753730,14360,14360,14360,14360,0
20250321,192900,290753730,14360,14360,14360,14360,0
20250321,192800,290753730,14360,14360,14360,14360,0
20250321,192700,290753730,14360,14360,14360,14360,0
20250321,192600,290753730,14360,14360,14360,14360,0
20250321,192500,290753730,14360,14360,14360,14360,0
20250321,192400,290753730,14360,14360,14360,14360,0
20250321,192300,290753730,14360,14360,14360,14360,0
20250321,192200,290753730,14360,14360,14360,14360,0
20250321,192100,290753730,14360,14360,14360,14360,0
20250321,192000,290753730,14360,14360,14360,14360,0
20250321,191900,290753730,14360,14360,14360,14360,0
20250321,191800,290753730,14360,14360,14360,14360,0
20250321,191700,290753730,14360,14360,14360,14360,0
20250321,191600,290753730,14360,14360,14360,14360,0
20250321,191500,290753730,14360,14360,14360,14360,0
20250321,191400,290753730,14360,14360,14360,14360,0
20250321,191300,290753730,14360,14360,14360,14360,0
20250321,191200,290753730,14360,14360,14360,14360,0
20250321,191100,290753730,14360,14360,14360,14360,0
20250321,191000,290753730,14360,14360,14360,14360,359
20250321,190900,290753730,14360,14360,14360,14360,0
20250321,190800,290753730,14360,14360,14360,14360,0
20250321,190700,290753730,14360,14360,14360,14360,0
20250321,190600,290753730,14360,14360,14360,14360,0
20250321,190500,290753730,14360,14360,14360,14360,0
20250321,190400,290753730,14360,14360,14360,14360,0
20250321,190300,290753730,14360,14360,14360,14360,0
20250321,190200,290753730,14360,14360,14360,14360,0
20250321,190100,290753730,14360,14360,14360,14360,0
20250321,190000,290753730,14360,14360,14360,14360,0
20250321,185900,290753730,14360,14360,14360,14360,0
20250321,185800,290753730,14360,14360,14360,14360,0
20250321,185700,290753730,14360,14360,14360,14360,0
20250321,185600,290753730,14360,14360,14360,14360,0
20250321,185500,290753730,14360,14360,14360,14360,0
20250321,185400,290753730,14360,14360,14360,14360,0
20250321,185300,290753730,14360,14360,14360,14360,0
20250321,185200,290753730,14360,14360,14360,14360,0
20250321,185100,290753730,14360,14360,14360,14360,0
20250321,185000,290753730,14360,14360,14360,14360,0
20250321,184900,290753730,14360,14360,14360,14360,0
20250321,184800,290753730,14360,14360,14360,14360,0
20250321,184700,290753730,14360,14360,14360,14360,0
20250321,184600,290753730,14360,14360,14360,14360,0
20250321,184500,290753730,14360,14360,14360,14360,0
20250321,184400,290753730,14360,14360,14360,14360,0
20250321,184300,290753730,14360,14360,14360,14360,0
20250321,184200,290753730,14360,14360,14360,14360,0
20250321,184100,290753730,14360,14360,14360,14360,0
20250321,184000,290753730,14360,14360,14360,14360,359
20250321,183900,290753730,14360,14360,14360,14360,0
20250321,183800,290753730,14360,14360,14360,14360,0
20250321,183700,290753730,14360,14360,14360,14360,0
20250321,183600,290753730,14360,14360,14360,14360,0
20250321,183500,290753730,14360,14360,14360,14360,0
20250321,183400,290753730,14360,14360,14360,14360,0
20250321,183300,290753730,14360,14360,14360,14360,0
20250321,183200,290753730,14360,14360,14360,14360,0
20250321,183100,290753730,14360,14360,14360,14360,0
20250321,183000,290753730,14360,14360,14360,14360,0
20250321,182900,290753730,14360,14360,14360,14360,0
20250321,182800,290753730,14360,14360,14360,14360,0
20250321,182700,290753730,14360,14360,14360,14360,0
20250321,182600,290753730,14360,14360,14360,14360,0
20250321,182500,290753730,14360,14360,14360,14360,0
20250321,182400,290753730,14360,14360,14360,14360,0
20250321,182300,290753730,14360,14360,14360,14360,0
20250321,182200,290753730,14360,14360,14360,14360,0
20250321,182100,290753730,14360,14360,14360,14360,0
20250321,182000,290753730,14360,14360,14360,14360,0
20250321,181900,290753730,14360,14360,14360,14360,0
20250321,181800,290753730,14360,14360,14360,14360,0
20250321,181700,290753730,14360,14360,14360,14360,0
20250321,181600,290753730,14360,14360,14360,14360,0
20250321,181500,290753730,14360,14360,14360,14360,0
20250321,181400,290753730,14360,14360,14360,14360,0
20250321,181300,290753730,14360,14360,14360,14360,0
20250321,181200,290753730,14360,14360,14360,14360,0
20250321,181100,290753730,14360,14360,14360,14360,0
20250321,181000,290753730,14360,14360,14360,14360,359
20250321,180900,290753730,14360,14360,14360,14360,0
20250321,180800,290753730,14360,14360,14360,14360,0
20250321,180700,290753730,14360,14360,14360,14360,0
20250321,180600,290753730,14360,14360,14360,14360,0
20250321,180500,290753730,14360,14360,14360,14360,0
20250321,180400,290753730,14360,14360,14360,14360,0
20250321,180300,290753730,14360,14360,14360,14360,0
20250321,180200,290753730,14360,14360,14360,14360,0
20250321,180100,290753730,14360,14360,14360,14360,0
20250321,180000,290753730,14360,14360,14360,14360,0
20250321,175900,290753730,14360,14360,14360,14360,0
20250321,175800,290753730,14360,14360,14360,14360,0
20250321,175700,290753730,14360,14360,14360,14360,0
20250321,175600,290753730,14360,14360,14360,14360,0
20250321,175500,290753730,14360,14360,14360,14360,0
20250321,175400,290753730,14360,14360,14360,14360,0
20250321,175300,290753730,14360,14360,14360,14360,0
20250321,175200,290753730,14360,14360,14360,14360,0
20250321,175100,290753730,14360,14360,14360,14360,0
20250321,175000,290753730,14360,14360,14360,14360,0
20250321,174900,290753730,14360,14360,14360,14360,0
20250321,174800,290753730,14360,14360,14360,14360,0
20250321,174700,290753730,14360,14360,14360,14360,0
20250321,174600,290753730,14360,14360,14360,14360,0
20250321,174500,290753730,14360,14360,14360,14360,0
20250321,174400,290753730,14360,14360,14360,14360,0
20250321,174300,290753730,14360,14360,14360,14360,0
20250321,174200,290753730,14360,14360,14360,14360,0
20250321,174100,290753730,14360,14360,14360,14360,0
20250321,174000,290753730,14360,14360,14360,14360,359
20250321,173900,290753730,14360,14360,14360,14360,0
20250321,173800,290753730,14360,14360,14360,14360,0
20250321,173700,290753730,14360,14360,14360,14360,0
20250321,173600,290753730,14360,14360,14360,14360,0
20250321,173500,290753730,14360,14360,14360,14360,0
20250321,173400,290753730,14360,14360,14360,14360,0
20250321,173300,290753730,14360,14360,14360,14360,0
20250321,173200,290753730,14360,14360,14360,14360,0
20250321,173100,290753730,14360,14360,14360,14360,0
20250321,173000,290753730,14360,14360,14360,14360,0
20250321,172900,290753730,14360,14360,14360,14360,0
20250321,172800,290753730,14360,14360,14360,14360,0
20250321,172700,290753730,14360,14360,14360,14360,0
20250321,172600,290753730,14360,14360,14360,14360,0
20250321,172500,290753730,14360,14360,14360,14360,0
20250321,172400,290753730,14360,14360,14360,14360,0
20250321,172300,290753730,14360,14360,14360,14360,0
20250321,172200,290753730,14360,14360,14360,14360,0
20250321,172100,290753730,14360,14360,14360,14360,0
20250321,172000,290753730,14360,14360,14360,14360,0
20250321,171900,290753730,14360,14360,14360,14360,0
20250321,171800,290753730,14360,14360,14360,14360,0
20250321,171700,290753730,14360,14360,14360,14360,0
20250321,171600,290753730,14360,14360,14360,14360,0
20250321,171500,290753730,14360,14360,14360,14360,0
20250321,171400,290753730,14360,14360,14360,14360,0
20250321,171300,290753730,14360,14360,14360,14360,0
20250321,171200,290753730,14360,14360,14360,14360,0
20250321,171100,290753730,14360,14360,14360,14360,0
20250321,171000,290753730,14360,14360,14360,14360,359
20250321,170900,290753730,14360,14360,14360,14360,0
20250321,170800,290753730,14360,14360,14360,14360,0
20250321,170700,290753730,14360,14360,14360,14360,0
20250321,170600,290753730,14360,14360,14360,14360,0
20250321,170500,290753730,14360,14360,14360,14360,0
20250321,170400,290753730,14360,14360,14360,14360,0
20250321,170300,290753730,14360,14360,14360,14360,0
20250321,170200,290753730,14360,14360,14360,14360,0
20250321,170100,290753730,14360,14360,14360,14360,0
20250321,170000,290753730,14360,14360,14360,14360,0
20250321,165900,290753730,14360,14360,14360,14360,0
20250321,165800,290753730,14360,14360,14360,14360,0
20250321,165700,290753730,14360,14360,14360,14360,0
20250321,165600,290753730,14360,14360,14360,14360,0
20250321,165500,290753730,14360,14360,14360,14360,0
20250321,165400,290753730,14360,14360,14360,14360,0
20250321,165300,290753730,14360,14360,14360,14360,0
20250321,165200,290753730,14360,14360,14360,14360,0
20250321,165100,290753730,14360,14360,14360,14360,0
20250321,165000,290753730,14360,14360,14360,14360,0
20250321,164900,290753730,14360,14360,14360,14360,0
20250321,164800,290753730,14360,14360,14360,14360,0
20250321,164700,290753730,14360,14360,14360,14360,0
20250321,164600,290753730,14360,14360,14360,14360,0
20250321,164500,290753730,14360,14360,14360,14360,0
20250321,164400,290753730,14360,14360,14360,14360,0
20250321,164300,290753730,14360,14360,14360,14360,0
20250321,164200,290753730,14360,14360,14360,14360,0
20250321,164100,290753730,14360,14360,14360,14360,0
20250321,164000,290753730,14360,14360,14360,14360,359
20250321,163900,290753730,14360,14360,14360,14360,0
20250321,163800,290753730,14360,14360,14360,14360,0
20250321,163700,290753730,14360,14360,14360,14360,0
20250321,163600,290753730,14360,14360,14360,14360,0
20250321,163500,290753730,14360,14360,14360,14360,0
20250321,163400,290753730,14360,14360,14360,14360,0
20250321,163300,290753730,14360,14360,14360,14360,0
20250321,163200,290753730,14360,14360,14360,14360,0
20250321,163100,290753730,14360,14360,14360,14360,0
20250321,163000,290753730,14360,14360,14360,14360,0
20250321,162900,290753730,14360,14360,14360,14360,0
20250321,162800,290753730,14360,14360,14360,14360,0
20250321,162700,290753730,14360,14360,14360,14360,0
20250321,162600,290753730,14360,14360,14360,14360,0
20250321,162500,290753730,14360,14360,14360,14360,0
20250321,162400,290753730,14360,14360,14360,14360,0
20250321,162300,290753730,14360,14360,14360,14360,0
20250321,162200,290753730,14360,14360,14360,14360,0
20250321,162100,290753730,14360,14360,14360,14360,0
20250321,162000,290753730,14360,14360,14360,14360,0
20250321,161900,290753730,14360,14360,14360,14360,0
20250321,161800,290753730,14360,14360,14360,14360,0
20250321,161700,290753730,14360,14360,14360,14360,0
20250321,161600,290753730,14360,14360,14360,14360,0
20250321,161500,290753730,14360,14360,14360,14360,0
20250321,161400,290753730,14360,14360,14360,14360,0
20250321,161300,290753730,14360,14360,14360,14360,0
20250321,161200,290753730,14360,14360,14360,14360,0
20250321,161100,290753730,14360,14360,14360,14360,0
20250321,161000,290753730,14360,14360,14360,14360,359
20250321,160900,290753730,14360,14360,14360,14360,0
20250321,160800,290753730,14360,14360,14360,14360,0
20250321,160700,290753730,14360,14360,14360,14360,0
20250321,160600,290753730,14360,14360,14360,14360,0
20250321,160500,290753730,14360,14360,14360,14360,0
20250321,160400,290753730,14360,14360,14360,14360,0
20250321,160300,290753730,14360,14360,14360,14360,0
20250321,160200,290753730,14360,14360,14360,14360,0
20250321,160100,290753730,14360,14360,14360,14360,0
20250321,160000,290753730,14360,14360,14360,14360,0
20250321,155900,290753730,14360,14360,14360,14360,0
20250321,155800,290753730,14360,14360,14360,14360,0
20250321,155700,290753730,14360,14360,14360,14360,0
20250321,155600,290753730,14360,14360,14360,14360,0
20250321,155500,290753730,14360,14360,14360,14360,0
20250321,155400,290753730,14360,14360,14360,14360,0
20250321,155300,290753730,14360,14360,14360,14360,0
20250321,155200,290753730,14360,14360,14360,14360,0
20250321,155100,290753730,14360,14360,14360,14360,0
20250321,155000,290753730,14360,14360,14360,14360,0
20250321,154900,290753730,14360,14360,14360,14360,0
20250321,154800,290753730,14360,14360,14360,14360,0
20250321,154700,290753730,14360,14360,14360,14360,0
20250321,154600,290753730,14360,14360,14360,14360,0
20250321,154500,290753730,14360,14360,14360,14360,0
20250321,154400,290753730,14360,14360,14360,14360,0
20250321,154300,290753730,14360,14360,14360,14360,0
20250321,154200,290753730,14360,14360,14360,14360,0
20250321,154100,290753730,14360,14360,14360,14360,0
20250321,154000,290753730,14360,14360,14360,14360,359
20250321,153900,290753730,14360,14360,14360,14360,0
20250321,153800,290753730,14360,14360,14360,14360,0
20250321,153700,290753730,14360,14360,14360,14360,0
20250321,153600,290753730,14360,14360,14360,14360,0
20250321,153500,290753730,14360,14360,14360,14360,0
20250321,153400,290753730,14360,14360,14360,14360,0
20250321,153300,290753730,14360,14360,14360,14360,0
20250321,153200,290753730,14360,14360,14360,14360,0
20250321,153100,290753730,14360,14360,14360,14360,0
20250321,153000,290753730,14360,14360,14360,14360,359
20250321,152900,285598490,14410,14410,14410,14410,0
20250321,152800,285598490,14410,14410,14410,14410,0
20250321,152700,285598490,14410,14410,14410,14410,0
20250321,152600,285598490,14410,14410,14410,14410,0
20250321,152500,285598490,14410,14410,14410,14410,0
20250321,152400,285598490,14410,14410,14410,14410,0
20250321,152300,285598490,14410,14410,14410,14410,0
20250321,152200,285598490,14410,14410,14410,14410,0
20250321,152100,285598490,14410,14410,14410,14410,0
20250321,152000,285598490,14410,14410,14410,14410,0
20250321,151900,285598490,14410,14360,14410,14360,22
20250321,151800,285282360,14360,14360,14360,14360,8
20250321,151700,285167480,14370,14370,14370,14370,74
20250321,151600,284104100,14370,14370,14370,14370,12
20250321,151500,283931660,14370,14370,14370,14370,0
20250321,151400,283931660,14370,14370,14370,14370,0
20250321,151300,283931660,14370,14380,14380,14370,37
20250321,151200,283399900,14380,14380,14380,14380,6
20250321,151100,283313620,14390,14380,14390,14380,21
20250321,151000,283011610,14370,14370,14370,14370,0
20250321,150900,283011610,14370,14370,14370,14370,5
20250321,150800,282939760,14390,14390,14390,14390,0
20250321,150700,282939760,14390,14390,14390,14390,0
20250321,150600,282939760,14390,14390,14390,14390,0
20250321,150500,282939760,14390,14370,14390,14370,18
20250321,150400,282681080,14400,14400,14400,14400,0
20250321,150300,282681080,14400,14400,14400,14400,0
20250321,150200,282681080,14400,14400,14400,14400,1
20250321,150100,282666680,14370,14370,14370,14370,0
20250321,150000,282666680,14370,14370,14370,14370,1
20250321,145900,282652310,14400,14400,14400,14400,0
20250321,145800,282652310,14400,14400,14400,14400,0
20250321,145700,282652310,14400,14400,14400,14400,0
20250321,145600,282652310,14400,14400,14400,14400,0
20250321,145500,282652310,14400,14390,14400,14390,6
20250321,145400,282565920,14400,14400,14400,14400,109
20250321,145300,280996320,14400,14400,14400,14400,3
20250321,145200,280953120,14360,14360,14360,14360,0
20250321,145100,280953120,14360,14360,14360,14360,118
20250321,145000,279258640,14400,14390,14400,14370,195
20250321,144900,276451850,14390,14380,14390,14360,1035
20250321,144800,261577170,14390,14390,14390,14380,148
20250321,144700,259448440,14380,14380,14380,14380,0
20250321,144600,259448440,14380,14380,14380,14380,0
20250321,144500,259448440,14380,14380,14380,14380,0
20250321,144400,259448440,14380,14380,14380,14380,1
20250321,144300,259434060,14430,14430,14430,14430,0
20250321,144200,259434060,14430,14430,14430,14430,0
20250321,144100,259434060,14430,14430,14430,14430,0
20250321,144000,259434060,14430,14430,14430,14430,10
20250321,143900,259289760,14460,14460,14460,14460,0
20250321,143800,259289760,14460,14460,14460,14460,0
20250321,143700,259289760,14460,14460,14460,14460,0
20250321,143600,259289760,14460,14460,14460,14460,0
20250321,143500,259289760,14460,14460,14460,14460,0
20250321,143400,259289760,14460,14460,14460,14460,0
20250321,143300,259289760,14460,14460,14460,14460,0
20250321,143200,259289760,14460,14460,14460,14460,0
20250321,143100,259289760,14460,14390,14460,14390,22
20250321,143000,258972760,14390,14380,14390,14380,4
20250321,142900,258915230,14380,14390,14390,14380,18
20250321,142800,258656350,14400,14400,14400,14400,10
20250321,142700,258512350,14400,14380,14400,14380,46
20250321,142600,257850510,14380,14380,14380,14380,13
20250321,142500,257663570,14390,14390,14390,14390,17
20250321,142400,257418940,14380,14390,14390,14380,17
20250321,142300,257174450,14390,14390,14390,14390,8
20250321,142200,257059330,14390,14390,14390,14390,47
20250321,142100,256383000,14390,14390,14390,14390,13
20250321,142000,256195930,14370,14370,14370,14370,13
20250321,141900,256009120,14380,14370,14380,14370,34
20250321,141800,255520340,14380,14380,14380,14380,19
20250321,141700,255247120,14380,14370,14380,14370,15
20250321,141600,255031550,14370,14370,14370,14370,20
20250321,141500,254744150,14370,14370,14370,14370,13
20250321,141400,254557340,14380,14380,14380,14380,2
20250321,141300,254528580,14370,14370,14370,14370,14
20250321,141200,254327400,14380,14380,14380,14380,10
20250321,141100,254183600,14380,14380,14380,14380,15
20250321,141000,253967900,14370,14380,14380,14370,60
20250321,140900,253105300,14380,14380,14380,14380,29
20250321,140800,252688280,14390,14390,14390,14390,1
20250321,140700,252673890,14380,14380,14380,14380,0
20250321,140600,252673890,14380,14390,14390,14380,33
20250321,140500,252199250,14470,14470,14470,14470,0
20250321,140400,252199250,14470,14390,14470,14370,65
20250321,140300,251264500,14530,14390,14530,14390,44
20250321,140200,250630870,14380,14380,14380,14380,34
20250321,140100,250141950,14380,14380,14380,14380,0
20250321,140000,250141950,14380,14380,14380,14380,13
20250321,135900,249955010,14380,14380,14380,14380,33
20250321,135800,249480470,14380,14380,14380,14380,0
20250321,135700,249480470,14380,14390,14390,14380,21
20250321,135600,249178420,14390,14390,14390,14390,0
20250321,135500,249178420,14390,14410,14410,14390,14
20250321,135400,248976940,14420,14420,14420,14420,0
20250321,135300,248976940,14420,14380,14420,14380,14
20250321,135200,248775580,14390,14390,14390,14390,0
20250321,135100,248775580,14390,14390,14390,14390,34
20250321,135000,248286320,14400,14400,14400,14400,40
20250321,134900,247710320,14380,14380,14380,14380,13
20250321,134800,247523380,14370,14370,14370,14370,13
20250321,134700,247336570,14370,14370,14370,14370,0
20250321,134600,247336570,14370,14370,14370,14370,14
20250321,134500,247135390,14400,14400,14400,14400,40
20250321,134400,246559390,14370,14370,14370,14370,13
20250321,134300,246372580,14370,14370,14370,14370,0
20250321,134200,246372580,14370,14370,14370,14370,13
20250321,134100,246185770,14370,14370,14370,14370,0
20250321,134000,246185770,14370,14370,14370,14370,14
20250321,133900,245984590,14370,14380,14380,14370,46
20250321,133800,245323240,14380,14380,14380,14380,26
20250321,133700,244949360,14380,14370,14380,14370,17
20250321,133600,244705060,14370,14370,14370,14370,0
20250321,133500,244705060,14370,14370,14370,14370,14
20250321,133400,244503880,14370,14370,14370,14370,0
20250321,133300,244503880,14370,14370,14370,14370,13
20250321,133200,244317070,14370,14370,14370,14370,0
20250321,133100,244317070,14370,14370,14370,14370,13
20250321,133000,244130260,14390,14380,14390,14380,148
20250321,132900,242001570,14370,14370,14370,14370,14
20250321,132800,241800390,14370,14370,14370,14370,13
20250321,132700,241613580,14370,14370,14370,14370,40
20250321,132600,241038780,14370,14370,14370,14370,13
20250321,132500,240851970,14370,14370,14370,14370,0
20250321,132400,240851970,14370,14370,14370,14370,14
20250321,132300,240650790,14370,14370,14370,14370,20
20250321,132200,240363390,14370,14370,14370,14370,13
20250321,132100,240176580,14370,14400,14400,14370,75
20250321,132000,239097180,14390,14390,14390,14390,13
20250321,131900,238910110,14390,14390,14390,14390,0
20250321,131800,238910110,14390,14400,14400,14390,52
20250321,131700,238161450,14400,14400,14400,14400,13
20250321,131600,237974250,14410,14410,14410,14410,1
20250321,131500,237959840,14400,14400,14400,14400,33
20250321,131400,237484640,14400,14400,14400,14400,0
20250321,131300,237484640,14400,14410,14410,14400,15
20250321,131200,237268630,14420,14420,14420,14420,0
20250321,131100,237268630,14420,14420,14430,14420,25
20250321,131000,236907900,14410,14400,14410,14400,325
20250321,130900,232226700,14400,14400,14400,14400,47
20250321,130800,231549900,14400,14400,14400,14400,14
20250321,130700,231348300,14400,14400,14400,14400,0
20250321,130600,231348300,14400,14430,14430,14400,602
20250321,130500,222664760,14430,14430,14430,14430,0
20250321,130400,222664760,14430,14430,14430,14430,151
20250321,130300,220485830,14430,14430,14430,14430,0
20250321,130200,220485830,14430,14440,14440,14430,218
20250321,130100,217338050,14450,14450,14450,14450,0
20250321,130000,217338050,14450,14450,14450,14450,35
20250321,125900,216832300,14450,14450,14450,14450,0
20250321,125800,216832300,14450,14450,14450,14450,13
20250321,125700,216644450,14450,14450,14450,14450,14
20250321,125600,216442150,14450,14450,14450,14450,0
20250321,125500,216442150,14450,14450,14450,14450,13
20250321,125400,216254300,14460,14460,14460,14460,60
20250321,125300,215386700,14450,14450,14450,14450,13
20250321,125200,215198850,14450,14450,14450,14450,0
20250321,125100,215198850,14450,14450,14450,14450,14
20250321,125000,214996550,14480,14480,14480,14480,1
20250321,124900,214982070,14450,14450,14450,14450,13
20250321,124800,214794220,14520,14450,14520,14450,70
20250321,124700,213779930,14470,14470,14470,14470,0
20250321,124600,213779930,14470,14470,14470,14470,10
20250321,124500,213635230,14450,14450,14450,14450,0
20250321,124400,213635230,14450,14450,14450,14450,13
20250321,124300,213447380,14460,14460,14460,14460,0
20250321,124200,213447380,14460,14460,14480,14460,83
20250321,124100,212247020,14460,14460,14460,14460,0
20250321,124000,212247020,14460,14460,14460,14460,14
20250321,123900,212044580,14460,14460,14460,14460,0
20250321,123800,212044580,14460,14460,14460,14460,13
20250321,123700,211856600,14460,14460,14460,14460,13
20250321,123600,211668620,14520,14520,14520,14520,0
20250321,123500,211668620,14520,14460,14520,14460,24
20250321,123400,211320980,14540,14540,14540,14540,0
20250321,123300,211320980,14540,14540,14540,14460,56
20250321,123200,210507870,14520,14510,14520,14510,40
20250321,123100,209927270,14460,14460,14460,14460,13
20250321,123000,209739290,14480,14480,14480,14480,0
20250321,122900,209739290,14480,14460,14480,14460,54
20250321,122800,208957650,14460,14460,14460,14460,13
20250321,122700,208769670,14460,14460,14460,14460,0
20250321,122600,208769670,14460,14460,14460,14460,13
20250321,122500,208581690,14450,14450,14450,14450,0
20250321,122400,208581690,14450,14450,14450,14450,14
20250321,122300,208379390,14460,14460,14460,14460,40
20250321,122200,207800990,14450,14450,14450,14450,13
20250321,122100,207613140,14450,14450,14450,14450,0
20250321,122000,207613140,14450,14450,14450,14450,13
20250321,121900,207425290,14480,14480,14480,14480,34
20250321,121800,206932970,14450,14450,14450,14450,14
20250321,121700,206730670,14450,14450,14450,14450,13
20250321,121600,206542820,14490,14490,14490,14490,106
20250321,121500,205006880,14490,14490,14490,14490,13
20250321,121400,204818510,14540,14540,14540,14540,0
20250321,121300,204818510,14540,14440,14540,14440,155
20250321,121200,202567810,14500,14500,14500,14500,40
20250321,121100,201987810,14440,14440,14440,14440,13
20250321,121000,201800090,14450,14450,14450,14450,718
20250321,120900,191424990,14450,14450,14450,14450,13
20250321,120800,191237140,14450,14450,14450,14450,14
20250321,120700,191034840,14500,14460,14500,14460,58
20250321,120600,190194840,14470,14420,14470,14420,63
20250321,120500,189285380,14420,14420,14420,14420,0
20250321,120400,189285380,14420,14420,14420,14420,13
20250321,120300,189097920,14490,14490,14490,14490,170
20250321,120200,186634620,14420,14420,14420,14420,14
20250321,120100,186432740,14460,14460,14460,14460,0
20250321,120000,186432740,14460,14470,14490,14460,140
20250321,115900,184405170,14410,14410,14410,14410,0
20250321,115800,184405170,14410,14470,14480,14410,110
20250321,115700,182814110,14410,14410,14410,14410,14
20250321,115600,182612370,14470,14470,14470,14470,20
20250321,115500,182322970,14390,14390,14390,14390,13
20250321,115400,182135900,14450,14450,14450,14450,0
20250321,115300,182135900,14450,14360,14450,14360,33
20250321,115200,181660220,14490,14450,14490,14210,2056
20250321,115100,152234690,14440,14440,14440,14440,14
20250321,115000,152032530,14470,14470,14470,14470,20
20250321,114900,151743130,14450,14450,14450,14450,33
20250321,114800,151266280,14450,14450,14450,14450,0
20250321,114700,151266280,14450,14450,14450,14450,258
20250321,114600,147538180,14480,14450,14480,14450,16
20250321,114500,147306930,14460,14460,14460,14460,20
20250321,114400,147017730,14440,14420,14440,14420,16
20250321,114300,146786960,14420,14420,14420,14420,0
20250321,114200,146786960,14420,14420,14420,14420,33
20250321,114100,146311100,14430,14430,14430,14430,0
20250321,114000,146311100,14430,14440,14440,14430,30
20250321,113900,145878080,14450,14450,14450,14450,2
20250321,113800,145849180,14430,14430,14430,14430,13
20250321,113700,145661590,14450,14430,14450,14430,34
20250321,113600,145170750,14450,14450,14450,14450,0
20250321,113500,145170750,14450,14430,14450,14430,15
20250321,113400,144954280,14450,14440,14450,14440,21
20250321,113300,144651030,14450,14450,14450,14450,9
20250321,113200,144520980,14480,14480,14480,14480,1
20250321,113100,144506500,14450,14480,14480,14450,104
20250321,113000,143003270,14430,14430,14430,14430,0
20250321,112900,143003270,14430,14450,14450,14430,34
20250321,112800,142512250,14410,14410,14410,14410,0
20250321,112700,142512250,14410,14410,14410,14410,13
20250321,112600,142324920,14480,14390,14480,14390,34
20250321,112500,141834570,14480,14480,14480,14480,1
20250321,112400,141820090,14390,14390,14390,14390,14
20250321,112300,141618630,14470,14440,14470,14440,145
20250321,112200,139522240,14380,14420,14420,14380,413
20250321,112100,133574070,14430,14440,14440,14430,276
20250321,112000,129589470,14470,14470,14470,14440,35
20250321,111900,129083610,14440,14440,14440,14440,7
20250321,111800,128982530,14430,14420,14430,14420,26
20250321,111700,128607430,14420,14410,14420,14410,25
20250321,111600,128247060,14430,14410,14430,14410,3
20250321,111500,128203810,14410,14410,14410,14410,34
20250321,111400,127713870,14420,14420,14420,14420,10
20250321,111300,127569670,14420,14420,14420,14420,25
20250321,111200,127209170,14420,14430,14430,14420,46
20250321,111100,126545590,14430,14430,14430,14430,13
20250321,111000,126358000,14440,14440,14440,14440,0
20250321,110900,126358000,14440,14430,14440,14430,12
20250321,110800,126184730,14430,14430,14430,14430,20
20250321,110700,125896130,14430,14460,14460,14430,13
20250321,110600,125708510,14430,14430,14430,14430,13
20250321,110500,125520920,14470,14420,14470,14420,42
20250321,110400,124915230,14420,14420,14420,14420,2
20250321,110300,124886390,14420,14420,14420,14420,1
20250321,110200,124871970,14420,14440,14440,14420,304
20250321,110100,120483000,14470,14470,14470,14470,0
20250321,110000,120483000,14470,14440,14470,14440,53
20250321,105900,119716480,14440,14440,14440,14440,10
20250321,105800,119572080,14490,14440,14490,14440,14
20250321,105700,119369870,14440,14440,14440,14440,14
20250321,105600,119167710,14450,14450,14450,14450,106
20250321,105500,117636010,14450,14450,14450,14450,13
20250321,105400,117448160,14450,14450,14450,14450,0
20250321,105300,117448160,14450,14450,14450,14450,13
20250321,105200,117260310,14500,14500,14500,14500,0
20250321,105100,117260310,14500,14500,14500,14500,6
20250321,105000,117173310,14600,14470,14600,14470,118
20250321,104900,115464760,14400,14460,14460,14400,35
20250321,104800,114959440,14430,14430,14430,14430,1
20250321,104700,114945010,14380,14430,14430,14380,37
20250321,104600,114412210,14380,14380,14380,14380,14
20250321,104500,114210890,14380,14380,14380,14380,20
20250321,104400,113923290,14380,14380,14380,14380,33
20250321,104300,113448750,14380,14380,14380,14380,0
20250321,104200,113448750,14380,14380,14380,14380,13
20250321,104100,113261810,14380,14380,14380,14380,0
20250321,104000,113261810,14380,14360,14380,14350,787
20250321,103900,101954460,14380,14380,14380,14380,0
20250321,103800,101954460,14380,14380,14380,14360,20
20250321,103700,101667120,14380,14370,14380,14370,74
20250321,103600,100603200,14360,14370,14380,14360,88
20250321,103500,99338150,14380,14400,14400,14380,156
20250321,103400,97093110,14410,14410,14410,14410,72
20250321,103300,96055590,14420,14420,14420,14420,38
20250321,103200,95507630,14420,14420,14420,14420,0
20250321,103100,95507630,14420,14420,14420,14410,33
20250321,103000,95031900,14400,14400,14400,14400,0
20250321,102900,95031900,14400,14400,14400,14400,14
20250321,102800,94830300,14400,14430,14430,14400,205
20250321,102700,91875890,14430,14410,14430,14410,5
20250321,102600,91803820,14400,14410,14410,14400,23
20250321,102500,91472520,14410,14410,14410,14410,14
20250321,102400,91270780,14410,14400,14470,14400,28
20250321,102300,90867020,14450,14450,14450,14450,1
20250321,102200,90852570,14480,14440,14480,14390,367
20250321,102100,85561020,14470,14470,14470,14470,0
20250321,102000,85561020,14470,14480,14480,14440,16
20250321,101900,85329870,14430,14430,14430,14430,1
20250321,101800,85315440,14430,14430,14430,14430,16
20250321,101700,85084560,14420,14420,14420,14420,55
20250321,101600,84291460,14430,14430,14430,14430,11
20250321,101500,84132730,14430,14430,14430,14430,33
20250321,101400,83656540,14430,14430,14430,14430,40
20250321,101300,83079340,14430,14430,14430,14420,36
20250321,101200,82560010,14440,14460,14460,14440,25
20250321,101100,82198850,14450,14450,14450,14450,13
20250321,101000,82011000,14460,14460,14460,14460,0
20250321,100900,82011000,14460,14460,14460,14450,51
20250321,100800,81273670,14460,14460,14460,14460,0
20250321,100700,81273670,14460,14490,14490,14460,76
20250321,100600,80173700,14480,14480,14480,14480,13
20250321,100500,79985460,14500,14500,14500,14500,7
20250321,100400,79883960,14480,14490,14490,14480,40
20250321,100300,79304490,14500,14520,14520,14500,152
20250321,100200,77098820,14520,14520,14520,14520,14
20250321,100100,76895540,14510,14510,14510,14510,0
20250321,100000,76895540,14510,14550,14550,14510,14
20250321,095900,76692360,14510,14550,14550,14510,19
20250321,095800,76416630,14520,14530,14550,14520,208
20250321,095700,73396400,14550,14630,14630,14550,519
20250321,095600,65839620,14630,14630,14630,14630,1
20250321,095500,65824990,14570,14570,14570,14570,1
20250321,095400,65810420,14630,14630,14630,14630,0
20250321,095300,65810420,14630,14630,14630,14630,0
20250321,095200,65810420,14630,14630,14630,14630,0
20250321,095100,65810420,14630,14630,14630,14630,1
20250321,095000,65795790,14550,14550,14550,14550,7
20250321,094900,65693940,14630,14630,14630,14630,0
20250321,094800,65693940,14630,14630,14630,14630,0
20250321,094700,65693940,14630,14630,14630,14630,1
20250321,094600,65679310,14630,14630,14630,14630,3
20250321,094500,65635420,14630,14600,14630,14570,226
20250321,094400,62342050,14630,14630,14630,14630,0
20250321,094300,62342050,14630,14630,14630,14630,0
20250321,094200,62342050,14630,14630,14630,14630,1
20250321,094100,62327420,14620,14620,14620,14620,50
20250321,094000,61596420,14620,14620,14620,14620,0
20250321,093900,61596420,14620,14620,14620,14620,0
20250321,093800,61596420,14620,14620,14620,14620,0
20250321,093700,61596420,14620,14620,14620,14620,0
20250321,093600,61596420,14620,14620,14620,14620,0
20250321,093500,61596420,14620,14620,14620,14620,1
20250321,093400,61581800,14620,14620,14620,14620,1
20250321,093300,61567180,14620,14620,14620,14520,21
20250321,093200,61260660,14500,14500,14500,14500,0
20250321,093100,61260660,14500,14500,14500,14500,7
20250321,093000,61159160,14500,14500,14500,14500,0
20250321,092900,61159160,14500,14500,14500,14500,0
20250321,092800,61159160,14500,14500,14500,14500,0
20250321,092700,61159160,14500,14500,14500,14500,0
20250321,092600,61159160,14500,14500,14500,14500,3
20250321,092500,61115660,14500,14500,14500,14500,0
20250321,092400,61115660,14500,14500,14500,14500,15
20250321,092300,60898160,14500,14620,14620,14480,884
20250321,092200,48046530,14650,14650,14650,14650,1
20250321,092100,48031880,14720,14720,14720,14720,0
20250321,092000,48031880,14720,14720,14720,14720,0
20250321,091900,48031880,14720,14720,14720,14720,0
20250321,091800,48031880,14720,14720,14720,14720,0
20250321,091700,48031880,14720,14720,14720,14720,386
20250321,091600,42349960,14720,14720,14720,14720,0
20250321,091500,42349960,14720,14720,14720,14720,0
20250321,091400,42349960,14720,14720,14720,14720,100
20250321,091300,40877960,14790,14790,14790,14790,1
20250321,091200,40863170,14720,14720,14720,14720,3
20250321,091100,40819010,14720,14730,14730,14720,100
20250321,091000,39346220,14720,14720,14720,14720,182
20250321,090900,36667180,14730,14730,14730,14730,0
20250321,090800,36667180,14730,14730,14730,14730,0
20250321,090700,36667180,14730,14730,14730,14730,0
20250321,090600,36667180,14730,14730,14730,14730,0
20250321,090500,36667180,14730,14650,14730,14650,64
20250321,090400,35729260,14650,14730,14730,14650,113
20250321,090300,34064930,14750,14750,14750,14750,44
20250321,090200,33415930,14750,14670,14750,14670,535
20250321,090100,25556670,14510,14600,14600,14510,1001
20250321,090000,10994160,14540,14520,14700,14520,757
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 211000 290753730 14360 14360 14360 14360 359
3 20250321 210900 290753730 14360 14360 14360 14360 0
4 20250321 210800 290753730 14360 14360 14360 14360 0
5 20250321 210700 290753730 14360 14360 14360 14360 0
6 20250321 210600 290753730 14360 14360 14360 14360 0
7 20250321 210500 290753730 14360 14360 14360 14360 0
8 20250321 210400 290753730 14360 14360 14360 14360 0
9 20250321 210300 290753730 14360 14360 14360 14360 0
10 20250321 210200 290753730 14360 14360 14360 14360 0
11 20250321 210100 290753730 14360 14360 14360 14360 0
12 20250321 210000 290753730 14360 14360 14360 14360 0
13 20250321 205900 290753730 14360 14360 14360 14360 0
14 20250321 205800 290753730 14360 14360 14360 14360 0
15 20250321 205700 290753730 14360 14360 14360 14360 0
16 20250321 205600 290753730 14360 14360 14360 14360 0
17 20250321 205500 290753730 14360 14360 14360 14360 0
18 20250321 205400 290753730 14360 14360 14360 14360 0
19 20250321 205300 290753730 14360 14360 14360 14360 0
20 20250321 205200 290753730 14360 14360 14360 14360 0
21 20250321 205100 290753730 14360 14360 14360 14360 0
22 20250321 205000 290753730 14360 14360 14360 14360 0
23 20250321 204900 290753730 14360 14360 14360 14360 0
24 20250321 204800 290753730 14360 14360 14360 14360 0
25 20250321 204700 290753730 14360 14360 14360 14360 0
26 20250321 204600 290753730 14360 14360 14360 14360 0
27 20250321 204500 290753730 14360 14360 14360 14360 0
28 20250321 204400 290753730 14360 14360 14360 14360 0
29 20250321 204300 290753730 14360 14360 14360 14360 0
30 20250321 204200 290753730 14360 14360 14360 14360 0
31 20250321 204100 290753730 14360 14360 14360 14360 0
32 20250321 204000 290753730 14360 14360 14360 14360 359
33 20250321 203900 290753730 14360 14360 14360 14360 0
34 20250321 203800 290753730 14360 14360 14360 14360 0
35 20250321 203700 290753730 14360 14360 14360 14360 0
36 20250321 203600 290753730 14360 14360 14360 14360 0
37 20250321 203500 290753730 14360 14360 14360 14360 0
38 20250321 203400 290753730 14360 14360 14360 14360 0
39 20250321 203300 290753730 14360 14360 14360 14360 0
40 20250321 203200 290753730 14360 14360 14360 14360 0
41 20250321 203100 290753730 14360 14360 14360 14360 0
42 20250321 203000 290753730 14360 14360 14360 14360 0
43 20250321 202900 290753730 14360 14360 14360 14360 0
44 20250321 202800 290753730 14360 14360 14360 14360 0
45 20250321 202700 290753730 14360 14360 14360 14360 0
46 20250321 202600 290753730 14360 14360 14360 14360 0
47 20250321 202500 290753730 14360 14360 14360 14360 0
48 20250321 202400 290753730 14360 14360 14360 14360 0
49 20250321 202300 290753730 14360 14360 14360 14360 0
50 20250321 202200 290753730 14360 14360 14360 14360 0
51 20250321 202100 290753730 14360 14360 14360 14360 0
52 20250321 202000 290753730 14360 14360 14360 14360 0
53 20250321 201900 290753730 14360 14360 14360 14360 0
54 20250321 201800 290753730 14360 14360 14360 14360 0
55 20250321 201700 290753730 14360 14360 14360 14360 0
56 20250321 201600 290753730 14360 14360 14360 14360 0
57 20250321 201500 290753730 14360 14360 14360 14360 0
58 20250321 201400 290753730 14360 14360 14360 14360 0
59 20250321 201300 290753730 14360 14360 14360 14360 0
60 20250321 201200 290753730 14360 14360 14360 14360 0
61 20250321 201100 290753730 14360 14360 14360 14360 0
62 20250321 201000 290753730 14360 14360 14360 14360 359
63 20250321 200900 290753730 14360 14360 14360 14360 0
64 20250321 200800 290753730 14360 14360 14360 14360 0
65 20250321 200700 290753730 14360 14360 14360 14360 0
66 20250321 200600 290753730 14360 14360 14360 14360 0
67 20250321 200500 290753730 14360 14360 14360 14360 0
68 20250321 200400 290753730 14360 14360 14360 14360 0
69 20250321 200300 290753730 14360 14360 14360 14360 0
70 20250321 200200 290753730 14360 14360 14360 14360 0
71 20250321 200100 290753730 14360 14360 14360 14360 0
72 20250321 200000 290753730 14360 14360 14360 14360 0
73 20250321 195900 290753730 14360 14360 14360 14360 0
74 20250321 195800 290753730 14360 14360 14360 14360 0
75 20250321 195700 290753730 14360 14360 14360 14360 0
76 20250321 195600 290753730 14360 14360 14360 14360 0
77 20250321 195500 290753730 14360 14360 14360 14360 0
78 20250321 195400 290753730 14360 14360 14360 14360 0
79 20250321 195300 290753730 14360 14360 14360 14360 0
80 20250321 195200 290753730 14360 14360 14360 14360 0
81 20250321 195100 290753730 14360 14360 14360 14360 0
82 20250321 195000 290753730 14360 14360 14360 14360 0
83 20250321 194900 290753730 14360 14360 14360 14360 0
84 20250321 194800 290753730 14360 14360 14360 14360 0
85 20250321 194700 290753730 14360 14360 14360 14360 0
86 20250321 194600 290753730 14360 14360 14360 14360 0
87 20250321 194500 290753730 14360 14360 14360 14360 0
88 20250321 194400 290753730 14360 14360 14360 14360 0
89 20250321 194300 290753730 14360 14360 14360 14360 0
90 20250321 194200 290753730 14360 14360 14360 14360 0
91 20250321 194100 290753730 14360 14360 14360 14360 0
92 20250321 194000 290753730 14360 14360 14360 14360 359
93 20250321 193900 290753730 14360 14360 14360 14360 0
94 20250321 193800 290753730 14360 14360 14360 14360 0
95 20250321 193700 290753730 14360 14360 14360 14360 0
96 20250321 193600 290753730 14360 14360 14360 14360 0
97 20250321 193500 290753730 14360 14360 14360 14360 0
98 20250321 193400 290753730 14360 14360 14360 14360 0
99 20250321 193300 290753730 14360 14360 14360 14360 0
100 20250321 193200 290753730 14360 14360 14360 14360 0
101 20250321 193100 290753730 14360 14360 14360 14360 0
102 20250321 193000 290753730 14360 14360 14360 14360 0
103 20250321 192900 290753730 14360 14360 14360 14360 0
104 20250321 192800 290753730 14360 14360 14360 14360 0
105 20250321 192700 290753730 14360 14360 14360 14360 0
106 20250321 192600 290753730 14360 14360 14360 14360 0
107 20250321 192500 290753730 14360 14360 14360 14360 0
108 20250321 192400 290753730 14360 14360 14360 14360 0
109 20250321 192300 290753730 14360 14360 14360 14360 0
110 20250321 192200 290753730 14360 14360 14360 14360 0
111 20250321 192100 290753730 14360 14360 14360 14360 0
112 20250321 192000 290753730 14360 14360 14360 14360 0
113 20250321 191900 290753730 14360 14360 14360 14360 0
114 20250321 191800 290753730 14360 14360 14360 14360 0
115 20250321 191700 290753730 14360 14360 14360 14360 0
116 20250321 191600 290753730 14360 14360 14360 14360 0
117 20250321 191500 290753730 14360 14360 14360 14360 0
118 20250321 191400 290753730 14360 14360 14360 14360 0
119 20250321 191300 290753730 14360 14360 14360 14360 0
120 20250321 191200 290753730 14360 14360 14360 14360 0
121 20250321 191100 290753730 14360 14360 14360 14360 0
122 20250321 191000 290753730 14360 14360 14360 14360 359
123 20250321 190900 290753730 14360 14360 14360 14360 0
124 20250321 190800 290753730 14360 14360 14360 14360 0
125 20250321 190700 290753730 14360 14360 14360 14360 0
126 20250321 190600 290753730 14360 14360 14360 14360 0
127 20250321 190500 290753730 14360 14360 14360 14360 0
128 20250321 190400 290753730 14360 14360 14360 14360 0
129 20250321 190300 290753730 14360 14360 14360 14360 0
130 20250321 190200 290753730 14360 14360 14360 14360 0
131 20250321 190100 290753730 14360 14360 14360 14360 0
132 20250321 190000 290753730 14360 14360 14360 14360 0
133 20250321 185900 290753730 14360 14360 14360 14360 0
134 20250321 185800 290753730 14360 14360 14360 14360 0
135 20250321 185700 290753730 14360 14360 14360 14360 0
136 20250321 185600 290753730 14360 14360 14360 14360 0
137 20250321 185500 290753730 14360 14360 14360 14360 0
138 20250321 185400 290753730 14360 14360 14360 14360 0
139 20250321 185300 290753730 14360 14360 14360 14360 0
140 20250321 185200 290753730 14360 14360 14360 14360 0
141 20250321 185100 290753730 14360 14360 14360 14360 0
142 20250321 185000 290753730 14360 14360 14360 14360 0
143 20250321 184900 290753730 14360 14360 14360 14360 0
144 20250321 184800 290753730 14360 14360 14360 14360 0
145 20250321 184700 290753730 14360 14360 14360 14360 0
146 20250321 184600 290753730 14360 14360 14360 14360 0
147 20250321 184500 290753730 14360 14360 14360 14360 0
148 20250321 184400 290753730 14360 14360 14360 14360 0
149 20250321 184300 290753730 14360 14360 14360 14360 0
150 20250321 184200 290753730 14360 14360 14360 14360 0
151 20250321 184100 290753730 14360 14360 14360 14360 0
152 20250321 184000 290753730 14360 14360 14360 14360 359
153 20250321 183900 290753730 14360 14360 14360 14360 0
154 20250321 183800 290753730 14360 14360 14360 14360 0
155 20250321 183700 290753730 14360 14360 14360 14360 0
156 20250321 183600 290753730 14360 14360 14360 14360 0
157 20250321 183500 290753730 14360 14360 14360 14360 0
158 20250321 183400 290753730 14360 14360 14360 14360 0
159 20250321 183300 290753730 14360 14360 14360 14360 0
160 20250321 183200 290753730 14360 14360 14360 14360 0
161 20250321 183100 290753730 14360 14360 14360 14360 0
162 20250321 183000 290753730 14360 14360 14360 14360 0
163 20250321 182900 290753730 14360 14360 14360 14360 0
164 20250321 182800 290753730 14360 14360 14360 14360 0
165 20250321 182700 290753730 14360 14360 14360 14360 0
166 20250321 182600 290753730 14360 14360 14360 14360 0
167 20250321 182500 290753730 14360 14360 14360 14360 0
168 20250321 182400 290753730 14360 14360 14360 14360 0
169 20250321 182300 290753730 14360 14360 14360 14360 0
170 20250321 182200 290753730 14360 14360 14360 14360 0
171 20250321 182100 290753730 14360 14360 14360 14360 0
172 20250321 182000 290753730 14360 14360 14360 14360 0
173 20250321 181900 290753730 14360 14360 14360 14360 0
174 20250321 181800 290753730 14360 14360 14360 14360 0
175 20250321 181700 290753730 14360 14360 14360 14360 0
176 20250321 181600 290753730 14360 14360 14360 14360 0
177 20250321 181500 290753730 14360 14360 14360 14360 0
178 20250321 181400 290753730 14360 14360 14360 14360 0
179 20250321 181300 290753730 14360 14360 14360 14360 0
180 20250321 181200 290753730 14360 14360 14360 14360 0
181 20250321 181100 290753730 14360 14360 14360 14360 0
182 20250321 181000 290753730 14360 14360 14360 14360 359
183 20250321 180900 290753730 14360 14360 14360 14360 0
184 20250321 180800 290753730 14360 14360 14360 14360 0
185 20250321 180700 290753730 14360 14360 14360 14360 0
186 20250321 180600 290753730 14360 14360 14360 14360 0
187 20250321 180500 290753730 14360 14360 14360 14360 0
188 20250321 180400 290753730 14360 14360 14360 14360 0
189 20250321 180300 290753730 14360 14360 14360 14360 0
190 20250321 180200 290753730 14360 14360 14360 14360 0
191 20250321 180100 290753730 14360 14360 14360 14360 0
192 20250321 180000 290753730 14360 14360 14360 14360 0
193 20250321 175900 290753730 14360 14360 14360 14360 0
194 20250321 175800 290753730 14360 14360 14360 14360 0
195 20250321 175700 290753730 14360 14360 14360 14360 0
196 20250321 175600 290753730 14360 14360 14360 14360 0
197 20250321 175500 290753730 14360 14360 14360 14360 0
198 20250321 175400 290753730 14360 14360 14360 14360 0
199 20250321 175300 290753730 14360 14360 14360 14360 0
200 20250321 175200 290753730 14360 14360 14360 14360 0
201 20250321 175100 290753730 14360 14360 14360 14360 0
202 20250321 175000 290753730 14360 14360 14360 14360 0
203 20250321 174900 290753730 14360 14360 14360 14360 0
204 20250321 174800 290753730 14360 14360 14360 14360 0
205 20250321 174700 290753730 14360 14360 14360 14360 0
206 20250321 174600 290753730 14360 14360 14360 14360 0
207 20250321 174500 290753730 14360 14360 14360 14360 0
208 20250321 174400 290753730 14360 14360 14360 14360 0
209 20250321 174300 290753730 14360 14360 14360 14360 0
210 20250321 174200 290753730 14360 14360 14360 14360 0
211 20250321 174100 290753730 14360 14360 14360 14360 0
212 20250321 174000 290753730 14360 14360 14360 14360 359
213 20250321 173900 290753730 14360 14360 14360 14360 0
214 20250321 173800 290753730 14360 14360 14360 14360 0
215 20250321 173700 290753730 14360 14360 14360 14360 0
216 20250321 173600 290753730 14360 14360 14360 14360 0
217 20250321 173500 290753730 14360 14360 14360 14360 0
218 20250321 173400 290753730 14360 14360 14360 14360 0
219 20250321 173300 290753730 14360 14360 14360 14360 0
220 20250321 173200 290753730 14360 14360 14360 14360 0
221 20250321 173100 290753730 14360 14360 14360 14360 0
222 20250321 173000 290753730 14360 14360 14360 14360 0
223 20250321 172900 290753730 14360 14360 14360 14360 0
224 20250321 172800 290753730 14360 14360 14360 14360 0
225 20250321 172700 290753730 14360 14360 14360 14360 0
226 20250321 172600 290753730 14360 14360 14360 14360 0
227 20250321 172500 290753730 14360 14360 14360 14360 0
228 20250321 172400 290753730 14360 14360 14360 14360 0
229 20250321 172300 290753730 14360 14360 14360 14360 0
230 20250321 172200 290753730 14360 14360 14360 14360 0
231 20250321 172100 290753730 14360 14360 14360 14360 0
232 20250321 172000 290753730 14360 14360 14360 14360 0
233 20250321 171900 290753730 14360 14360 14360 14360 0
234 20250321 171800 290753730 14360 14360 14360 14360 0
235 20250321 171700 290753730 14360 14360 14360 14360 0
236 20250321 171600 290753730 14360 14360 14360 14360 0
237 20250321 171500 290753730 14360 14360 14360 14360 0
238 20250321 171400 290753730 14360 14360 14360 14360 0
239 20250321 171300 290753730 14360 14360 14360 14360 0
240 20250321 171200 290753730 14360 14360 14360 14360 0
241 20250321 171100 290753730 14360 14360 14360 14360 0
242 20250321 171000 290753730 14360 14360 14360 14360 359
243 20250321 170900 290753730 14360 14360 14360 14360 0
244 20250321 170800 290753730 14360 14360 14360 14360 0
245 20250321 170700 290753730 14360 14360 14360 14360 0
246 20250321 170600 290753730 14360 14360 14360 14360 0
247 20250321 170500 290753730 14360 14360 14360 14360 0
248 20250321 170400 290753730 14360 14360 14360 14360 0
249 20250321 170300 290753730 14360 14360 14360 14360 0
250 20250321 170200 290753730 14360 14360 14360 14360 0
251 20250321 170100 290753730 14360 14360 14360 14360 0
252 20250321 170000 290753730 14360 14360 14360 14360 0
253 20250321 165900 290753730 14360 14360 14360 14360 0
254 20250321 165800 290753730 14360 14360 14360 14360 0
255 20250321 165700 290753730 14360 14360 14360 14360 0
256 20250321 165600 290753730 14360 14360 14360 14360 0
257 20250321 165500 290753730 14360 14360 14360 14360 0
258 20250321 165400 290753730 14360 14360 14360 14360 0
259 20250321 165300 290753730 14360 14360 14360 14360 0
260 20250321 165200 290753730 14360 14360 14360 14360 0
261 20250321 165100 290753730 14360 14360 14360 14360 0
262 20250321 165000 290753730 14360 14360 14360 14360 0
263 20250321 164900 290753730 14360 14360 14360 14360 0
264 20250321 164800 290753730 14360 14360 14360 14360 0
265 20250321 164700 290753730 14360 14360 14360 14360 0
266 20250321 164600 290753730 14360 14360 14360 14360 0
267 20250321 164500 290753730 14360 14360 14360 14360 0
268 20250321 164400 290753730 14360 14360 14360 14360 0
269 20250321 164300 290753730 14360 14360 14360 14360 0
270 20250321 164200 290753730 14360 14360 14360 14360 0
271 20250321 164100 290753730 14360 14360 14360 14360 0
272 20250321 164000 290753730 14360 14360 14360 14360 359
273 20250321 163900 290753730 14360 14360 14360 14360 0
274 20250321 163800 290753730 14360 14360 14360 14360 0
275 20250321 163700 290753730 14360 14360 14360 14360 0
276 20250321 163600 290753730 14360 14360 14360 14360 0
277 20250321 163500 290753730 14360 14360 14360 14360 0
278 20250321 163400 290753730 14360 14360 14360 14360 0
279 20250321 163300 290753730 14360 14360 14360 14360 0
280 20250321 163200 290753730 14360 14360 14360 14360 0
281 20250321 163100 290753730 14360 14360 14360 14360 0
282 20250321 163000 290753730 14360 14360 14360 14360 0
283 20250321 162900 290753730 14360 14360 14360 14360 0
284 20250321 162800 290753730 14360 14360 14360 14360 0
285 20250321 162700 290753730 14360 14360 14360 14360 0
286 20250321 162600 290753730 14360 14360 14360 14360 0
287 20250321 162500 290753730 14360 14360 14360 14360 0
288 20250321 162400 290753730 14360 14360 14360 14360 0
289 20250321 162300 290753730 14360 14360 14360 14360 0
290 20250321 162200 290753730 14360 14360 14360 14360 0
291 20250321 162100 290753730 14360 14360 14360 14360 0
292 20250321 162000 290753730 14360 14360 14360 14360 0
293 20250321 161900 290753730 14360 14360 14360 14360 0
294 20250321 161800 290753730 14360 14360 14360 14360 0
295 20250321 161700 290753730 14360 14360 14360 14360 0
296 20250321 161600 290753730 14360 14360 14360 14360 0
297 20250321 161500 290753730 14360 14360 14360 14360 0
298 20250321 161400 290753730 14360 14360 14360 14360 0
299 20250321 161300 290753730 14360 14360 14360 14360 0
300 20250321 161200 290753730 14360 14360 14360 14360 0
301 20250321 161100 290753730 14360 14360 14360 14360 0
302 20250321 161000 290753730 14360 14360 14360 14360 359
303 20250321 160900 290753730 14360 14360 14360 14360 0
304 20250321 160800 290753730 14360 14360 14360 14360 0
305 20250321 160700 290753730 14360 14360 14360 14360 0
306 20250321 160600 290753730 14360 14360 14360 14360 0
307 20250321 160500 290753730 14360 14360 14360 14360 0
308 20250321 160400 290753730 14360 14360 14360 14360 0
309 20250321 160300 290753730 14360 14360 14360 14360 0
310 20250321 160200 290753730 14360 14360 14360 14360 0
311 20250321 160100 290753730 14360 14360 14360 14360 0
312 20250321 160000 290753730 14360 14360 14360 14360 0
313 20250321 155900 290753730 14360 14360 14360 14360 0
314 20250321 155800 290753730 14360 14360 14360 14360 0
315 20250321 155700 290753730 14360 14360 14360 14360 0
316 20250321 155600 290753730 14360 14360 14360 14360 0
317 20250321 155500 290753730 14360 14360 14360 14360 0
318 20250321 155400 290753730 14360 14360 14360 14360 0
319 20250321 155300 290753730 14360 14360 14360 14360 0
320 20250321 155200 290753730 14360 14360 14360 14360 0
321 20250321 155100 290753730 14360 14360 14360 14360 0
322 20250321 155000 290753730 14360 14360 14360 14360 0
323 20250321 154900 290753730 14360 14360 14360 14360 0
324 20250321 154800 290753730 14360 14360 14360 14360 0
325 20250321 154700 290753730 14360 14360 14360 14360 0
326 20250321 154600 290753730 14360 14360 14360 14360 0
327 20250321 154500 290753730 14360 14360 14360 14360 0
328 20250321 154400 290753730 14360 14360 14360 14360 0
329 20250321 154300 290753730 14360 14360 14360 14360 0
330 20250321 154200 290753730 14360 14360 14360 14360 0
331 20250321 154100 290753730 14360 14360 14360 14360 0
332 20250321 154000 290753730 14360 14360 14360 14360 359
333 20250321 153900 290753730 14360 14360 14360 14360 0
334 20250321 153800 290753730 14360 14360 14360 14360 0
335 20250321 153700 290753730 14360 14360 14360 14360 0
336 20250321 153600 290753730 14360 14360 14360 14360 0
337 20250321 153500 290753730 14360 14360 14360 14360 0
338 20250321 153400 290753730 14360 14360 14360 14360 0
339 20250321 153300 290753730 14360 14360 14360 14360 0
340 20250321 153200 290753730 14360 14360 14360 14360 0
341 20250321 153100 290753730 14360 14360 14360 14360 0
342 20250321 153000 290753730 14360 14360 14360 14360 359
343 20250321 152900 285598490 14410 14410 14410 14410 0
344 20250321 152800 285598490 14410 14410 14410 14410 0
345 20250321 152700 285598490 14410 14410 14410 14410 0
346 20250321 152600 285598490 14410 14410 14410 14410 0
347 20250321 152500 285598490 14410 14410 14410 14410 0
348 20250321 152400 285598490 14410 14410 14410 14410 0
349 20250321 152300 285598490 14410 14410 14410 14410 0
350 20250321 152200 285598490 14410 14410 14410 14410 0
351 20250321 152100 285598490 14410 14410 14410 14410 0
352 20250321 152000 285598490 14410 14410 14410 14410 0
353 20250321 151900 285598490 14410 14360 14410 14360 22
354 20250321 151800 285282360 14360 14360 14360 14360 8
355 20250321 151700 285167480 14370 14370 14370 14370 74
356 20250321 151600 284104100 14370 14370 14370 14370 12
357 20250321 151500 283931660 14370 14370 14370 14370 0
358 20250321 151400 283931660 14370 14370 14370 14370 0
359 20250321 151300 283931660 14370 14380 14380 14370 37
360 20250321 151200 283399900 14380 14380 14380 14380 6
361 20250321 151100 283313620 14390 14380 14390 14380 21
362 20250321 151000 283011610 14370 14370 14370 14370 0
363 20250321 150900 283011610 14370 14370 14370 14370 5
364 20250321 150800 282939760 14390 14390 14390 14390 0
365 20250321 150700 282939760 14390 14390 14390 14390 0
366 20250321 150600 282939760 14390 14390 14390 14390 0
367 20250321 150500 282939760 14390 14370 14390 14370 18
368 20250321 150400 282681080 14400 14400 14400 14400 0
369 20250321 150300 282681080 14400 14400 14400 14400 0
370 20250321 150200 282681080 14400 14400 14400 14400 1
371 20250321 150100 282666680 14370 14370 14370 14370 0
372 20250321 150000 282666680 14370 14370 14370 14370 1
373 20250321 145900 282652310 14400 14400 14400 14400 0
374 20250321 145800 282652310 14400 14400 14400 14400 0
375 20250321 145700 282652310 14400 14400 14400 14400 0
376 20250321 145600 282652310 14400 14400 14400 14400 0
377 20250321 145500 282652310 14400 14390 14400 14390 6
378 20250321 145400 282565920 14400 14400 14400 14400 109
379 20250321 145300 280996320 14400 14400 14400 14400 3
380 20250321 145200 280953120 14360 14360 14360 14360 0
381 20250321 145100 280953120 14360 14360 14360 14360 118
382 20250321 145000 279258640 14400 14390 14400 14370 195
383 20250321 144900 276451850 14390 14380 14390 14360 1035
384 20250321 144800 261577170 14390 14390 14390 14380 148
385 20250321 144700 259448440 14380 14380 14380 14380 0
386 20250321 144600 259448440 14380 14380 14380 14380 0
387 20250321 144500 259448440 14380 14380 14380 14380 0
388 20250321 144400 259448440 14380 14380 14380 14380 1
389 20250321 144300 259434060 14430 14430 14430 14430 0
390 20250321 144200 259434060 14430 14430 14430 14430 0
391 20250321 144100 259434060 14430 14430 14430 14430 0
392 20250321 144000 259434060 14430 14430 14430 14430 10
393 20250321 143900 259289760 14460 14460 14460 14460 0
394 20250321 143800 259289760 14460 14460 14460 14460 0
395 20250321 143700 259289760 14460 14460 14460 14460 0
396 20250321 143600 259289760 14460 14460 14460 14460 0
397 20250321 143500 259289760 14460 14460 14460 14460 0
398 20250321 143400 259289760 14460 14460 14460 14460 0
399 20250321 143300 259289760 14460 14460 14460 14460 0
400 20250321 143200 259289760 14460 14460 14460 14460 0
401 20250321 143100 259289760 14460 14390 14460 14390 22
402 20250321 143000 258972760 14390 14380 14390 14380 4
403 20250321 142900 258915230 14380 14390 14390 14380 18
404 20250321 142800 258656350 14400 14400 14400 14400 10
405 20250321 142700 258512350 14400 14380 14400 14380 46
406 20250321 142600 257850510 14380 14380 14380 14380 13
407 20250321 142500 257663570 14390 14390 14390 14390 17
408 20250321 142400 257418940 14380 14390 14390 14380 17
409 20250321 142300 257174450 14390 14390 14390 14390 8
410 20250321 142200 257059330 14390 14390 14390 14390 47
411 20250321 142100 256383000 14390 14390 14390 14390 13
412 20250321 142000 256195930 14370 14370 14370 14370 13
413 20250321 141900 256009120 14380 14370 14380 14370 34
414 20250321 141800 255520340 14380 14380 14380 14380 19
415 20250321 141700 255247120 14380 14370 14380 14370 15
416 20250321 141600 255031550 14370 14370 14370 14370 20
417 20250321 141500 254744150 14370 14370 14370 14370 13
418 20250321 141400 254557340 14380 14380 14380 14380 2
419 20250321 141300 254528580 14370 14370 14370 14370 14
420 20250321 141200 254327400 14380 14380 14380 14380 10
421 20250321 141100 254183600 14380 14380 14380 14380 15
422 20250321 141000 253967900 14370 14380 14380 14370 60
423 20250321 140900 253105300 14380 14380 14380 14380 29
424 20250321 140800 252688280 14390 14390 14390 14390 1
425 20250321 140700 252673890 14380 14380 14380 14380 0
426 20250321 140600 252673890 14380 14390 14390 14380 33
427 20250321 140500 252199250 14470 14470 14470 14470 0
428 20250321 140400 252199250 14470 14390 14470 14370 65
429 20250321 140300 251264500 14530 14390 14530 14390 44
430 20250321 140200 250630870 14380 14380 14380 14380 34
431 20250321 140100 250141950 14380 14380 14380 14380 0
432 20250321 140000 250141950 14380 14380 14380 14380 13
433 20250321 135900 249955010 14380 14380 14380 14380 33
434 20250321 135800 249480470 14380 14380 14380 14380 0
435 20250321 135700 249480470 14380 14390 14390 14380 21
436 20250321 135600 249178420 14390 14390 14390 14390 0
437 20250321 135500 249178420 14390 14410 14410 14390 14
438 20250321 135400 248976940 14420 14420 14420 14420 0
439 20250321 135300 248976940 14420 14380 14420 14380 14
440 20250321 135200 248775580 14390 14390 14390 14390 0
441 20250321 135100 248775580 14390 14390 14390 14390 34
442 20250321 135000 248286320 14400 14400 14400 14400 40
443 20250321 134900 247710320 14380 14380 14380 14380 13
444 20250321 134800 247523380 14370 14370 14370 14370 13
445 20250321 134700 247336570 14370 14370 14370 14370 0
446 20250321 134600 247336570 14370 14370 14370 14370 14
447 20250321 134500 247135390 14400 14400 14400 14400 40
448 20250321 134400 246559390 14370 14370 14370 14370 13
449 20250321 134300 246372580 14370 14370 14370 14370 0
450 20250321 134200 246372580 14370 14370 14370 14370 13
451 20250321 134100 246185770 14370 14370 14370 14370 0
452 20250321 134000 246185770 14370 14370 14370 14370 14
453 20250321 133900 245984590 14370 14380 14380 14370 46
454 20250321 133800 245323240 14380 14380 14380 14380 26
455 20250321 133700 244949360 14380 14370 14380 14370 17
456 20250321 133600 244705060 14370 14370 14370 14370 0
457 20250321 133500 244705060 14370 14370 14370 14370 14
458 20250321 133400 244503880 14370 14370 14370 14370 0
459 20250321 133300 244503880 14370 14370 14370 14370 13
460 20250321 133200 244317070 14370 14370 14370 14370 0
461 20250321 133100 244317070 14370 14370 14370 14370 13
462 20250321 133000 244130260 14390 14380 14390 14380 148
463 20250321 132900 242001570 14370 14370 14370 14370 14
464 20250321 132800 241800390 14370 14370 14370 14370 13
465 20250321 132700 241613580 14370 14370 14370 14370 40
466 20250321 132600 241038780 14370 14370 14370 14370 13
467 20250321 132500 240851970 14370 14370 14370 14370 0
468 20250321 132400 240851970 14370 14370 14370 14370 14
469 20250321 132300 240650790 14370 14370 14370 14370 20
470 20250321 132200 240363390 14370 14370 14370 14370 13
471 20250321 132100 240176580 14370 14400 14400 14370 75
472 20250321 132000 239097180 14390 14390 14390 14390 13
473 20250321 131900 238910110 14390 14390 14390 14390 0
474 20250321 131800 238910110 14390 14400 14400 14390 52
475 20250321 131700 238161450 14400 14400 14400 14400 13
476 20250321 131600 237974250 14410 14410 14410 14410 1
477 20250321 131500 237959840 14400 14400 14400 14400 33
478 20250321 131400 237484640 14400 14400 14400 14400 0
479 20250321 131300 237484640 14400 14410 14410 14400 15
480 20250321 131200 237268630 14420 14420 14420 14420 0
481 20250321 131100 237268630 14420 14420 14430 14420 25
482 20250321 131000 236907900 14410 14400 14410 14400 325
483 20250321 130900 232226700 14400 14400 14400 14400 47
484 20250321 130800 231549900 14400 14400 14400 14400 14
485 20250321 130700 231348300 14400 14400 14400 14400 0
486 20250321 130600 231348300 14400 14430 14430 14400 602
487 20250321 130500 222664760 14430 14430 14430 14430 0
488 20250321 130400 222664760 14430 14430 14430 14430 151
489 20250321 130300 220485830 14430 14430 14430 14430 0
490 20250321 130200 220485830 14430 14440 14440 14430 218
491 20250321 130100 217338050 14450 14450 14450 14450 0
492 20250321 130000 217338050 14450 14450 14450 14450 35
493 20250321 125900 216832300 14450 14450 14450 14450 0
494 20250321 125800 216832300 14450 14450 14450 14450 13
495 20250321 125700 216644450 14450 14450 14450 14450 14
496 20250321 125600 216442150 14450 14450 14450 14450 0
497 20250321 125500 216442150 14450 14450 14450 14450 13
498 20250321 125400 216254300 14460 14460 14460 14460 60
499 20250321 125300 215386700 14450 14450 14450 14450 13
500 20250321 125200 215198850 14450 14450 14450 14450 0
501 20250321 125100 215198850 14450 14450 14450 14450 14
502 20250321 125000 214996550 14480 14480 14480 14480 1
503 20250321 124900 214982070 14450 14450 14450 14450 13
504 20250321 124800 214794220 14520 14450 14520 14450 70
505 20250321 124700 213779930 14470 14470 14470 14470 0
506 20250321 124600 213779930 14470 14470 14470 14470 10
507 20250321 124500 213635230 14450 14450 14450 14450 0
508 20250321 124400 213635230 14450 14450 14450 14450 13
509 20250321 124300 213447380 14460 14460 14460 14460 0
510 20250321 124200 213447380 14460 14460 14480 14460 83
511 20250321 124100 212247020 14460 14460 14460 14460 0
512 20250321 124000 212247020 14460 14460 14460 14460 14
513 20250321 123900 212044580 14460 14460 14460 14460 0
514 20250321 123800 212044580 14460 14460 14460 14460 13
515 20250321 123700 211856600 14460 14460 14460 14460 13
516 20250321 123600 211668620 14520 14520 14520 14520 0
517 20250321 123500 211668620 14520 14460 14520 14460 24
518 20250321 123400 211320980 14540 14540 14540 14540 0
519 20250321 123300 211320980 14540 14540 14540 14460 56
520 20250321 123200 210507870 14520 14510 14520 14510 40
521 20250321 123100 209927270 14460 14460 14460 14460 13
522 20250321 123000 209739290 14480 14480 14480 14480 0
523 20250321 122900 209739290 14480 14460 14480 14460 54
524 20250321 122800 208957650 14460 14460 14460 14460 13
525 20250321 122700 208769670 14460 14460 14460 14460 0
526 20250321 122600 208769670 14460 14460 14460 14460 13
527 20250321 122500 208581690 14450 14450 14450 14450 0
528 20250321 122400 208581690 14450 14450 14450 14450 14
529 20250321 122300 208379390 14460 14460 14460 14460 40
530 20250321 122200 207800990 14450 14450 14450 14450 13
531 20250321 122100 207613140 14450 14450 14450 14450 0
532 20250321 122000 207613140 14450 14450 14450 14450 13
533 20250321 121900 207425290 14480 14480 14480 14480 34
534 20250321 121800 206932970 14450 14450 14450 14450 14
535 20250321 121700 206730670 14450 14450 14450 14450 13
536 20250321 121600 206542820 14490 14490 14490 14490 106
537 20250321 121500 205006880 14490 14490 14490 14490 13
538 20250321 121400 204818510 14540 14540 14540 14540 0
539 20250321 121300 204818510 14540 14440 14540 14440 155
540 20250321 121200 202567810 14500 14500 14500 14500 40
541 20250321 121100 201987810 14440 14440 14440 14440 13
542 20250321 121000 201800090 14450 14450 14450 14450 718
543 20250321 120900 191424990 14450 14450 14450 14450 13
544 20250321 120800 191237140 14450 14450 14450 14450 14
545 20250321 120700 191034840 14500 14460 14500 14460 58
546 20250321 120600 190194840 14470 14420 14470 14420 63
547 20250321 120500 189285380 14420 14420 14420 14420 0
548 20250321 120400 189285380 14420 14420 14420 14420 13
549 20250321 120300 189097920 14490 14490 14490 14490 170
550 20250321 120200 186634620 14420 14420 14420 14420 14
551 20250321 120100 186432740 14460 14460 14460 14460 0
552 20250321 120000 186432740 14460 14470 14490 14460 140
553 20250321 115900 184405170 14410 14410 14410 14410 0
554 20250321 115800 184405170 14410 14470 14480 14410 110
555 20250321 115700 182814110 14410 14410 14410 14410 14
556 20250321 115600 182612370 14470 14470 14470 14470 20
557 20250321 115500 182322970 14390 14390 14390 14390 13
558 20250321 115400 182135900 14450 14450 14450 14450 0
559 20250321 115300 182135900 14450 14360 14450 14360 33
560 20250321 115200 181660220 14490 14450 14490 14210 2056
561 20250321 115100 152234690 14440 14440 14440 14440 14
562 20250321 115000 152032530 14470 14470 14470 14470 20
563 20250321 114900 151743130 14450 14450 14450 14450 33
564 20250321 114800 151266280 14450 14450 14450 14450 0
565 20250321 114700 151266280 14450 14450 14450 14450 258
566 20250321 114600 147538180 14480 14450 14480 14450 16
567 20250321 114500 147306930 14460 14460 14460 14460 20
568 20250321 114400 147017730 14440 14420 14440 14420 16
569 20250321 114300 146786960 14420 14420 14420 14420 0
570 20250321 114200 146786960 14420 14420 14420 14420 33
571 20250321 114100 146311100 14430 14430 14430 14430 0
572 20250321 114000 146311100 14430 14440 14440 14430 30
573 20250321 113900 145878080 14450 14450 14450 14450 2
574 20250321 113800 145849180 14430 14430 14430 14430 13
575 20250321 113700 145661590 14450 14430 14450 14430 34
576 20250321 113600 145170750 14450 14450 14450 14450 0
577 20250321 113500 145170750 14450 14430 14450 14430 15
578 20250321 113400 144954280 14450 14440 14450 14440 21
579 20250321 113300 144651030 14450 14450 14450 14450 9
580 20250321 113200 144520980 14480 14480 14480 14480 1
581 20250321 113100 144506500 14450 14480 14480 14450 104
582 20250321 113000 143003270 14430 14430 14430 14430 0
583 20250321 112900 143003270 14430 14450 14450 14430 34
584 20250321 112800 142512250 14410 14410 14410 14410 0
585 20250321 112700 142512250 14410 14410 14410 14410 13
586 20250321 112600 142324920 14480 14390 14480 14390 34
587 20250321 112500 141834570 14480 14480 14480 14480 1
588 20250321 112400 141820090 14390 14390 14390 14390 14
589 20250321 112300 141618630 14470 14440 14470 14440 145
590 20250321 112200 139522240 14380 14420 14420 14380 413
591 20250321 112100 133574070 14430 14440 14440 14430 276
592 20250321 112000 129589470 14470 14470 14470 14440 35
593 20250321 111900 129083610 14440 14440 14440 14440 7
594 20250321 111800 128982530 14430 14420 14430 14420 26
595 20250321 111700 128607430 14420 14410 14420 14410 25
596 20250321 111600 128247060 14430 14410 14430 14410 3
597 20250321 111500 128203810 14410 14410 14410 14410 34
598 20250321 111400 127713870 14420 14420 14420 14420 10
599 20250321 111300 127569670 14420 14420 14420 14420 25
600 20250321 111200 127209170 14420 14430 14430 14420 46
601 20250321 111100 126545590 14430 14430 14430 14430 13
602 20250321 111000 126358000 14440 14440 14440 14440 0
603 20250321 110900 126358000 14440 14430 14440 14430 12
604 20250321 110800 126184730 14430 14430 14430 14430 20
605 20250321 110700 125896130 14430 14460 14460 14430 13
606 20250321 110600 125708510 14430 14430 14430 14430 13
607 20250321 110500 125520920 14470 14420 14470 14420 42
608 20250321 110400 124915230 14420 14420 14420 14420 2
609 20250321 110300 124886390 14420 14420 14420 14420 1
610 20250321 110200 124871970 14420 14440 14440 14420 304
611 20250321 110100 120483000 14470 14470 14470 14470 0
612 20250321 110000 120483000 14470 14440 14470 14440 53
613 20250321 105900 119716480 14440 14440 14440 14440 10
614 20250321 105800 119572080 14490 14440 14490 14440 14
615 20250321 105700 119369870 14440 14440 14440 14440 14
616 20250321 105600 119167710 14450 14450 14450 14450 106
617 20250321 105500 117636010 14450 14450 14450 14450 13
618 20250321 105400 117448160 14450 14450 14450 14450 0
619 20250321 105300 117448160 14450 14450 14450 14450 13
620 20250321 105200 117260310 14500 14500 14500 14500 0
621 20250321 105100 117260310 14500 14500 14500 14500 6
622 20250321 105000 117173310 14600 14470 14600 14470 118
623 20250321 104900 115464760 14400 14460 14460 14400 35
624 20250321 104800 114959440 14430 14430 14430 14430 1
625 20250321 104700 114945010 14380 14430 14430 14380 37
626 20250321 104600 114412210 14380 14380 14380 14380 14
627 20250321 104500 114210890 14380 14380 14380 14380 20
628 20250321 104400 113923290 14380 14380 14380 14380 33
629 20250321 104300 113448750 14380 14380 14380 14380 0
630 20250321 104200 113448750 14380 14380 14380 14380 13
631 20250321 104100 113261810 14380 14380 14380 14380 0
632 20250321 104000 113261810 14380 14360 14380 14350 787
633 20250321 103900 101954460 14380 14380 14380 14380 0
634 20250321 103800 101954460 14380 14380 14380 14360 20
635 20250321 103700 101667120 14380 14370 14380 14370 74
636 20250321 103600 100603200 14360 14370 14380 14360 88
637 20250321 103500 99338150 14380 14400 14400 14380 156
638 20250321 103400 97093110 14410 14410 14410 14410 72
639 20250321 103300 96055590 14420 14420 14420 14420 38
640 20250321 103200 95507630 14420 14420 14420 14420 0
641 20250321 103100 95507630 14420 14420 14420 14410 33
642 20250321 103000 95031900 14400 14400 14400 14400 0
643 20250321 102900 95031900 14400 14400 14400 14400 14
644 20250321 102800 94830300 14400 14430 14430 14400 205
645 20250321 102700 91875890 14430 14410 14430 14410 5
646 20250321 102600 91803820 14400 14410 14410 14400 23
647 20250321 102500 91472520 14410 14410 14410 14410 14
648 20250321 102400 91270780 14410 14400 14470 14400 28
649 20250321 102300 90867020 14450 14450 14450 14450 1
650 20250321 102200 90852570 14480 14440 14480 14390 367
651 20250321 102100 85561020 14470 14470 14470 14470 0
652 20250321 102000 85561020 14470 14480 14480 14440 16
653 20250321 101900 85329870 14430 14430 14430 14430 1
654 20250321 101800 85315440 14430 14430 14430 14430 16
655 20250321 101700 85084560 14420 14420 14420 14420 55
656 20250321 101600 84291460 14430 14430 14430 14430 11
657 20250321 101500 84132730 14430 14430 14430 14430 33
658 20250321 101400 83656540 14430 14430 14430 14430 40
659 20250321 101300 83079340 14430 14430 14430 14420 36
660 20250321 101200 82560010 14440 14460 14460 14440 25
661 20250321 101100 82198850 14450 14450 14450 14450 13
662 20250321 101000 82011000 14460 14460 14460 14460 0
663 20250321 100900 82011000 14460 14460 14460 14450 51
664 20250321 100800 81273670 14460 14460 14460 14460 0
665 20250321 100700 81273670 14460 14490 14490 14460 76
666 20250321 100600 80173700 14480 14480 14480 14480 13
667 20250321 100500 79985460 14500 14500 14500 14500 7
668 20250321 100400 79883960 14480 14490 14490 14480 40
669 20250321 100300 79304490 14500 14520 14520 14500 152
670 20250321 100200 77098820 14520 14520 14520 14520 14
671 20250321 100100 76895540 14510 14510 14510 14510 0
672 20250321 100000 76895540 14510 14550 14550 14510 14
673 20250321 095900 76692360 14510 14550 14550 14510 19
674 20250321 095800 76416630 14520 14530 14550 14520 208
675 20250321 095700 73396400 14550 14630 14630 14550 519
676 20250321 095600 65839620 14630 14630 14630 14630 1
677 20250321 095500 65824990 14570 14570 14570 14570 1
678 20250321 095400 65810420 14630 14630 14630 14630 0
679 20250321 095300 65810420 14630 14630 14630 14630 0
680 20250321 095200 65810420 14630 14630 14630 14630 0
681 20250321 095100 65810420 14630 14630 14630 14630 1
682 20250321 095000 65795790 14550 14550 14550 14550 7
683 20250321 094900 65693940 14630 14630 14630 14630 0
684 20250321 094800 65693940 14630 14630 14630 14630 0
685 20250321 094700 65693940 14630 14630 14630 14630 1
686 20250321 094600 65679310 14630 14630 14630 14630 3
687 20250321 094500 65635420 14630 14600 14630 14570 226
688 20250321 094400 62342050 14630 14630 14630 14630 0
689 20250321 094300 62342050 14630 14630 14630 14630 0
690 20250321 094200 62342050 14630 14630 14630 14630 1
691 20250321 094100 62327420 14620 14620 14620 14620 50
692 20250321 094000 61596420 14620 14620 14620 14620 0
693 20250321 093900 61596420 14620 14620 14620 14620 0
694 20250321 093800 61596420 14620 14620 14620 14620 0
695 20250321 093700 61596420 14620 14620 14620 14620 0
696 20250321 093600 61596420 14620 14620 14620 14620 0
697 20250321 093500 61596420 14620 14620 14620 14620 1
698 20250321 093400 61581800 14620 14620 14620 14620 1
699 20250321 093300 61567180 14620 14620 14620 14520 21
700 20250321 093200 61260660 14500 14500 14500 14500 0
701 20250321 093100 61260660 14500 14500 14500 14500 7
702 20250321 093000 61159160 14500 14500 14500 14500 0
703 20250321 092900 61159160 14500 14500 14500 14500 0
704 20250321 092800 61159160 14500 14500 14500 14500 0
705 20250321 092700 61159160 14500 14500 14500 14500 0
706 20250321 092600 61159160 14500 14500 14500 14500 3
707 20250321 092500 61115660 14500 14500 14500 14500 0
708 20250321 092400 61115660 14500 14500 14500 14500 15
709 20250321 092300 60898160 14500 14620 14620 14480 884
710 20250321 092200 48046530 14650 14650 14650 14650 1
711 20250321 092100 48031880 14720 14720 14720 14720 0
712 20250321 092000 48031880 14720 14720 14720 14720 0
713 20250321 091900 48031880 14720 14720 14720 14720 0
714 20250321 091800 48031880 14720 14720 14720 14720 0
715 20250321 091700 48031880 14720 14720 14720 14720 386
716 20250321 091600 42349960 14720 14720 14720 14720 0
717 20250321 091500 42349960 14720 14720 14720 14720 0
718 20250321 091400 42349960 14720 14720 14720 14720 100
719 20250321 091300 40877960 14790 14790 14790 14790 1
720 20250321 091200 40863170 14720 14720 14720 14720 3
721 20250321 091100 40819010 14720 14730 14730 14720 100
722 20250321 091000 39346220 14720 14720 14720 14720 182
723 20250321 090900 36667180 14730 14730 14730 14730 0
724 20250321 090800 36667180 14730 14730 14730 14730 0
725 20250321 090700 36667180 14730 14730 14730 14730 0
726 20250321 090600 36667180 14730 14730 14730 14730 0
727 20250321 090500 36667180 14730 14650 14730 14650 64
728 20250321 090400 35729260 14650 14730 14730 14650 113
729 20250321 090300 34064930 14750 14750 14750 14750 44
730 20250321 090200 33415930 14750 14670 14750 14670 535
731 20250321 090100 25556670 14510 14600 14600 14510 1001
732 20250321 090000 10994160 14540 14520 14700 14520 757