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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
034590/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191900,5482150,24650,24650,24650,24650,4
20250314,191800,5482150,24650,24650,24650,24650,0
20250314,191700,5482150,24650,24650,24650,24650,0
20250314,191600,5482150,24650,24650,24650,24650,0
20250314,191500,5482150,24650,24650,24650,24650,0
20250314,191400,5482150,24650,24650,24650,24650,0
20250314,191300,5482150,24650,24650,24650,24650,0
20250314,191200,5482150,24650,24650,24650,24650,0
20250314,191100,5482150,24650,24650,24650,24650,0
20250314,191000,5482150,24650,24650,24650,24650,0
20250314,190900,5482150,24650,24650,24650,24650,0
20250314,190800,5482150,24650,24650,24650,24650,0
20250314,190700,5482150,24650,24650,24650,24650,0
20250314,190600,5482150,24650,24650,24650,24650,0
20250314,190500,5482150,24650,24650,24650,24650,0
20250314,190400,5482150,24650,24650,24650,24650,0
20250314,190300,5482150,24650,24650,24650,24650,0
20250314,190200,5482150,24650,24650,24650,24650,0
20250314,190100,5482150,24650,24650,24650,24650,0
20250314,190000,5482150,24650,24650,24650,24650,0
20250314,185900,5482150,24650,24650,24650,24650,0
20250314,185800,5482150,24650,24650,24650,24650,0
20250314,185700,5482150,24650,24650,24650,24650,0
20250314,185600,5482150,24650,24650,24650,24650,0
20250314,185500,5482150,24650,24650,24650,24650,0
20250314,185400,5482150,24650,24650,24650,24650,0
20250314,185300,5482150,24650,24650,24650,24650,0
20250314,185200,5482150,24650,24650,24650,24650,0
20250314,185100,5482150,24650,24650,24650,24650,0
20250314,185000,5482150,24650,24650,24650,24650,0
20250314,184900,5482150,24650,24650,24650,24650,4
20250314,184800,5482150,24650,24650,24650,24650,0
20250314,184700,5482150,24650,24650,24650,24650,0
20250314,184600,5482150,24650,24650,24650,24650,0
20250314,184500,5482150,24650,24650,24650,24650,0
20250314,184400,5482150,24650,24650,24650,24650,0
20250314,184300,5482150,24650,24650,24650,24650,0
20250314,184200,5482150,24650,24650,24650,24650,0
20250314,184100,5482150,24650,24650,24650,24650,0
20250314,184000,5482150,24650,24650,24650,24650,0
20250314,183900,5482150,24650,24650,24650,24650,0
20250314,183800,5482150,24650,24650,24650,24650,0
20250314,183700,5482150,24650,24650,24650,24650,0
20250314,183600,5482150,24650,24650,24650,24650,0
20250314,183500,5482150,24650,24650,24650,24650,0
20250314,183400,5482150,24650,24650,24650,24650,0
20250314,183300,5482150,24650,24650,24650,24650,0
20250314,183200,5482150,24650,24650,24650,24650,0
20250314,183100,5482150,24650,24650,24650,24650,0
20250314,183000,5482150,24650,24650,24650,24650,0
20250314,182900,5482150,24650,24650,24650,24650,0
20250314,182800,5482150,24650,24650,24650,24650,0
20250314,182700,5482150,24650,24650,24650,24650,0
20250314,182600,5482150,24650,24650,24650,24650,0
20250314,182500,5482150,24650,24650,24650,24650,0
20250314,182400,5482150,24650,24650,24650,24650,0
20250314,182300,5482150,24650,24650,24650,24650,0
20250314,182200,5482150,24650,24650,24650,24650,0
20250314,182100,5482150,24650,24650,24650,24650,0
20250314,182000,5482150,24650,24650,24650,24650,0
20250314,181900,5482150,24650,24650,24650,24650,4
20250314,181800,5482150,24650,24650,24650,24650,0
20250314,181700,5482150,24650,24650,24650,24650,0
20250314,181600,5482150,24650,24650,24650,24650,0
20250314,181500,5482150,24650,24650,24650,24650,0
20250314,181400,5482150,24650,24650,24650,24650,0
20250314,181300,5482150,24650,24650,24650,24650,0
20250314,181200,5482150,24650,24650,24650,24650,0
20250314,181100,5482150,24650,24650,24650,24650,0
20250314,181000,5482150,24650,24650,24650,24650,0
20250314,180900,5482150,24650,24650,24650,24650,0
20250314,180800,5482150,24650,24650,24650,24650,0
20250314,180700,5482150,24650,24650,24650,24650,0
20250314,180600,5482150,24650,24650,24650,24650,0
20250314,180500,5482150,24650,24650,24650,24650,0
20250314,180400,5482150,24650,24650,24650,24650,0
20250314,180300,5482150,24650,24650,24650,24650,0
20250314,180200,5482150,24650,24650,24650,24650,0
20250314,180100,5482150,24650,24650,24650,24650,0
20250314,180000,5482150,24650,24650,24650,24650,0
20250314,175900,5482150,24650,24650,24650,24650,0
20250314,175800,5482150,24650,24650,24650,24650,0
20250314,175700,5482150,24650,24650,24650,24650,0
20250314,175600,5482150,24650,24650,24650,24650,0
20250314,175500,5482150,24650,24650,24650,24650,0
20250314,175400,5482150,24650,24650,24650,24650,0
20250314,175300,5482150,24650,24650,24650,24650,0
20250314,175200,5482150,24650,24650,24650,24650,0
20250314,175100,5482150,24650,24650,24650,24650,0
20250314,175000,5482150,24650,24650,24650,24650,0
20250314,174900,5482150,24650,24650,24650,24650,4
20250314,174800,5482150,24650,24650,24650,24650,0
20250314,174700,5482150,24650,24650,24650,24650,0
20250314,174600,5482150,24650,24650,24650,24650,0
20250314,174500,5482150,24650,24650,24650,24650,0
20250314,174400,5482150,24650,24650,24650,24650,0
20250314,174300,5482150,24650,24650,24650,24650,0
20250314,174200,5482150,24650,24650,24650,24650,0
20250314,174100,5482150,24650,24650,24650,24650,0
20250314,174000,5482150,24650,24650,24650,24650,0
20250314,173900,5482150,24650,24650,24650,24650,0
20250314,173800,5482150,24650,24650,24650,24650,0
20250314,173700,5482150,24650,24650,24650,24650,0
20250314,173600,5482150,24650,24650,24650,24650,0
20250314,173500,5482150,24650,24650,24650,24650,0
20250314,173400,5482150,24650,24650,24650,24650,0
20250314,173300,5482150,24650,24650,24650,24650,0
20250314,173200,5482150,24650,24650,24650,24650,0
20250314,173100,5482150,24650,24650,24650,24650,0
20250314,173000,5482150,24650,24650,24650,24650,0
20250314,172900,5482150,24650,24650,24650,24650,0
20250314,172800,5482150,24650,24650,24650,24650,0
20250314,172700,5482150,24650,24650,24650,24650,0
20250314,172600,5482150,24650,24650,24650,24650,0
20250314,172500,5482150,24650,24650,24650,24650,0
20250314,172400,5482150,24650,24650,24650,24650,0
20250314,172300,5482150,24650,24650,24650,24650,0
20250314,172200,5482150,24650,24650,24650,24650,0
20250314,172100,5482150,24650,24650,24650,24650,0
20250314,172000,5482150,24650,24650,24650,24650,0
20250314,171900,5482150,24650,24650,24650,24650,4
20250314,171800,5482150,24650,24650,24650,24650,0
20250314,171700,5482150,24650,24650,24650,24650,0
20250314,171600,5482150,24650,24650,24650,24650,0
20250314,171500,5482150,24650,24650,24650,24650,0
20250314,171400,5482150,24650,24650,24650,24650,0
20250314,171300,5482150,24650,24650,24650,24650,0
20250314,171200,5482150,24650,24650,24650,24650,0
20250314,171100,5482150,24650,24650,24650,24650,0
20250314,171000,5482150,24650,24650,24650,24650,0
20250314,170900,5482150,24650,24650,24650,24650,0
20250314,170800,5482150,24650,24650,24650,24650,0
20250314,170700,5482150,24650,24650,24650,24650,0
20250314,170600,5482150,24650,24650,24650,24650,0
20250314,170500,5482150,24650,24650,24650,24650,0
20250314,170400,5482150,24650,24650,24650,24650,0
20250314,170300,5482150,24650,24650,24650,24650,0
20250314,170200,5482150,24650,24650,24650,24650,0
20250314,170100,5482150,24650,24650,24650,24650,0
20250314,170000,5482150,24650,24650,24650,24650,0
20250314,165900,5482150,24650,24650,24650,24650,0
20250314,165800,5482150,24650,24650,24650,24650,0
20250314,165700,5482150,24650,24650,24650,24650,0
20250314,165600,5482150,24650,24650,24650,24650,0
20250314,165500,5482150,24650,24650,24650,24650,0
20250314,165400,5482150,24650,24650,24650,24650,0
20250314,165300,5482150,24650,24650,24650,24650,0
20250314,165200,5482150,24650,24650,24650,24650,0
20250314,165100,5482150,24650,24650,24650,24650,0
20250314,165000,5482150,24650,24650,24650,24650,0
20250314,164900,5482150,24650,24650,24650,24650,4
20250314,164800,5482150,24650,24650,24650,24650,0
20250314,164700,5482150,24650,24650,24650,24650,0
20250314,164600,5482150,24650,24650,24650,24650,0
20250314,164500,5482150,24650,24650,24650,24650,0
20250314,164400,5482150,24650,24650,24650,24650,0
20250314,164300,5482150,24650,24650,24650,24650,0
20250314,164200,5482150,24650,24650,24650,24650,0
20250314,164100,5482150,24650,24650,24650,24650,0
20250314,164000,5482150,24650,24650,24650,24650,0
20250314,163900,5482150,24650,24650,24650,24650,0
20250314,163800,5482150,24650,24650,24650,24650,0
20250314,163700,5482150,24650,24650,24650,24650,0
20250314,163600,5482150,24650,24650,24650,24650,0
20250314,163500,5482150,24650,24650,24650,24650,0
20250314,163400,5482150,24650,24650,24650,24650,0
20250314,163300,5482150,24650,24650,24650,24650,0
20250314,163200,5482150,24650,24650,24650,24650,0
20250314,163100,5482150,24650,24650,24650,24650,0
20250314,163000,5482150,24650,24650,24650,24650,0
20250314,162900,5482150,24650,24650,24650,24650,0
20250314,162800,5482150,24650,24650,24650,24650,0
20250314,162700,5482150,24650,24650,24650,24650,0
20250314,162600,5482150,24650,24650,24650,24650,0
20250314,162500,5482150,24650,24650,24650,24650,0
20250314,162400,5482150,24650,24650,24650,24650,0
20250314,162300,5482150,24650,24650,24650,24650,0
20250314,162200,5482150,24650,24650,24650,24650,0
20250314,162100,5482150,24650,24650,24650,24650,0
20250314,162000,5482150,24650,24650,24650,24650,0
20250314,161900,5482150,24650,24650,24650,24650,4
20250314,161800,5482150,24650,24650,24650,24650,0
20250314,161700,5482150,24650,24650,24650,24650,0
20250314,161600,5482150,24650,24650,24650,24650,0
20250314,161500,5482150,24650,24650,24650,24650,0
20250314,161400,5482150,24650,24650,24650,24650,0
20250314,161300,5482150,24650,24650,24650,24650,0
20250314,161200,5482150,24650,24650,24650,24650,0
20250314,161100,5482150,24650,24650,24650,24650,0
20250314,161000,5482150,24650,24650,24650,24650,0
20250314,160900,5482150,24650,24650,24650,24650,0
20250314,160800,5482150,24650,24650,24650,24650,0
20250314,160700,5482150,24650,24650,24650,24650,0
20250314,160600,5482150,24650,24650,24650,24650,0
20250314,160500,5482150,24650,24650,24650,24650,0
20250314,160400,5482150,24650,24650,24650,24650,0
20250314,160300,5482150,24650,24650,24650,24650,0
20250314,160200,5482150,24650,24650,24650,24650,0
20250314,160100,5482150,24650,24650,24650,24650,0
20250314,160000,5482150,24650,24650,24650,24650,0
20250314,155900,5482150,24650,24650,24650,24650,0
20250314,155800,5482150,24650,24650,24650,24650,0
20250314,155700,5482150,24650,24650,24650,24650,0
20250314,155600,5482150,24650,24650,24650,24650,0
20250314,155500,5482150,24650,24650,24650,24650,0
20250314,155400,5482150,24650,24650,24650,24650,0
20250314,155300,5482150,24650,24650,24650,24650,0
20250314,155200,5482150,24650,24650,24650,24650,0
20250314,155100,5482150,24650,24650,24650,24650,0
20250314,155000,5482150,24650,24650,24650,24650,0
20250314,154900,5482150,24650,24650,24650,24650,4
20250314,154800,5482150,24650,24650,24650,24650,0
20250314,154700,5482150,24650,24650,24650,24650,0
20250314,154600,5482150,24650,24650,24650,24650,0
20250314,154500,5482150,24650,24650,24650,24650,0
20250314,154400,5482150,24650,24650,24650,24650,0
20250314,154300,5482150,24650,24650,24650,24650,0
20250314,154200,5482150,24650,24650,24650,24650,0
20250314,154100,5482150,24650,24650,24650,24650,0
20250314,154000,5482150,24650,24650,24650,24650,0
20250314,153900,5482150,24650,24650,24650,24650,0
20250314,153800,5482150,24650,24650,24650,24650,0
20250314,153700,5482150,24650,24650,24650,24650,0
20250314,153600,5482150,24650,24650,24650,24650,0
20250314,153500,5482150,24650,24650,24650,24650,0
20250314,153400,5482150,24650,24650,24650,24650,0
20250314,153300,5482150,24650,24650,24650,24650,0
20250314,153200,5482150,24650,24650,24650,24650,0
20250314,153100,5482150,24650,24650,24650,24650,0
20250314,153000,5482150,24650,24650,24650,24650,4
20250314,152900,5383550,24600,24600,24600,24600,0
20250314,152800,5383550,24600,24600,24600,24600,0
20250314,152700,5383550,24600,24600,24600,24600,0
20250314,152600,5383550,24600,24600,24600,24600,0
20250314,152500,5383550,24600,24600,24600,24600,0
20250314,152400,5383550,24600,24600,24600,24600,0
20250314,152300,5383550,24600,24600,24600,24600,0
20250314,152200,5383550,24600,24600,24600,24600,0
20250314,152100,5383550,24600,24600,24600,24600,0
20250314,152000,5383550,24600,24600,24600,24600,0
20250314,151900,5383550,24600,24600,24600,24600,1
20250314,151800,5358950,24650,24650,24650,24650,0
20250314,151700,5358950,24650,24650,24650,24650,0
20250314,151600,5358950,24650,24650,24650,24650,0
20250314,151500,5358950,24650,24650,24650,24650,0
20250314,151400,5358950,24650,24650,24650,24650,0
20250314,151300,5358950,24650,24650,24650,24650,0
20250314,151200,5358950,24650,24650,24650,24650,0
20250314,151100,5358950,24650,24600,24650,24600,4
20250314,151000,5260500,24600,24600,24600,24600,0
20250314,150900,5260500,24600,24600,24600,24600,0
20250314,150800,5260500,24600,24600,24600,24600,3
20250314,150700,5186700,24600,24600,24600,24600,0
20250314,150600,5186700,24600,24600,24600,24600,0
20250314,150500,5186700,24600,24600,24600,24600,0
20250314,150400,5186700,24600,24600,24600,24600,0
20250314,150300,5186700,24600,24600,24600,24600,0
20250314,150200,5186700,24600,24600,24600,24600,0
20250314,150100,5186700,24600,24600,24600,24600,0
20250314,150000,5186700,24600,24600,24600,24600,0
20250314,145900,5186700,24600,24600,24600,24600,0
20250314,145800,5186700,24600,24600,24600,24600,0
20250314,145700,5186700,24600,24600,24600,24600,0
20250314,145600,5186700,24600,24600,24600,24600,0
20250314,145500,5186700,24600,24600,24600,24600,0
20250314,145400,5186700,24600,24600,24600,24600,0
20250314,145300,5186700,24600,24600,24600,24600,0
20250314,145200,5186700,24600,24600,24600,24600,0
20250314,145100,5186700,24600,24600,24600,24600,0
20250314,145000,5186700,24600,24600,24600,24600,0
20250314,144900,5186700,24600,24600,24600,24600,0
20250314,144800,5186700,24600,24600,24600,24600,0
20250314,144700,5186700,24600,24600,24600,24600,0
20250314,144600,5186700,24600,24600,24600,24600,0
20250314,144500,5186700,24600,24600,24600,24600,0
20250314,144400,5186700,24600,24600,24600,24600,0
20250314,144300,5186700,24600,24600,24600,24600,0
20250314,144200,5186700,24600,24600,24600,24600,0
20250314,144100,5186700,24600,24600,24600,24600,0
20250314,144000,5186700,24600,24600,24600,24600,0
20250314,143900,5186700,24600,24600,24600,24600,0
20250314,143800,5186700,24600,24600,24600,24600,0
20250314,143700,5186700,24600,24600,24600,24600,0
20250314,143600,5186700,24600,24600,24600,24600,0
20250314,143500,5186700,24600,24600,24600,24600,0
20250314,143400,5186700,24600,24600,24600,24600,0
20250314,143300,5186700,24600,24600,24600,24600,0
20250314,143200,5186700,24600,24600,24600,24600,0
20250314,143100,5186700,24600,24600,24600,24600,0
20250314,143000,5186700,24600,24600,24600,24600,0
20250314,142900,5186700,24600,24600,24600,24600,0
20250314,142800,5186700,24600,24600,24600,24600,0
20250314,142700,5186700,24600,24600,24600,24600,0
20250314,142600,5186700,24600,24600,24600,24600,0
20250314,142500,5186700,24600,24600,24600,24600,0
20250314,142400,5186700,24600,24600,24600,24600,0
20250314,142300,5186700,24600,24600,24600,24600,0
20250314,142200,5186700,24600,24600,24600,24600,0
20250314,142100,5186700,24600,24600,24600,24600,0
20250314,142000,5186700,24600,24600,24600,24600,0
20250314,141900,5186700,24600,24600,24600,24600,0
20250314,141800,5186700,24600,24600,24600,24600,0
20250314,141700,5186700,24600,24600,24600,24600,0
20250314,141600,5186700,24600,24600,24600,24600,0
20250314,141500,5186700,24600,24600,24600,24600,0
20250314,141400,5186700,24600,24600,24600,24600,0
20250314,141300,5186700,24600,24600,24600,24600,0
20250314,141200,5186700,24600,24600,24600,24600,0
20250314,141100,5186700,24600,24600,24600,24600,0
20250314,141000,5186700,24600,24600,24600,24600,0
20250314,140900,5186700,24600,24600,24600,24600,0
20250314,140800,5186700,24600,24600,24600,24600,0
20250314,140700,5186700,24600,24600,24600,24600,0
20250314,140600,5186700,24600,24600,24600,24600,0
20250314,140500,5186700,24600,24600,24600,24600,0
20250314,140400,5186700,24600,24600,24600,24600,0
20250314,140300,5186700,24600,24600,24600,24600,0
20250314,140200,5186700,24600,24600,24600,24600,0
20250314,140100,5186700,24600,24600,24600,24600,0
20250314,140000,5186700,24600,24600,24600,24600,0
20250314,135900,5186700,24600,24600,24600,24600,0
20250314,135800,5186700,24600,24600,24600,24600,0
20250314,135700,5186700,24600,24600,24600,24600,0
20250314,135600,5186700,24600,24600,24600,24600,1
20250314,135500,5162100,24550,24550,24550,24550,0
20250314,135400,5162100,24550,24550,24550,24550,0
20250314,135300,5162100,24550,24550,24550,24550,0
20250314,135200,5162100,24550,24550,24550,24550,0
20250314,135100,5162100,24550,24550,24550,24550,13
20250314,135000,4842950,24550,24550,24550,24550,0
20250314,134900,4842950,24550,24550,24550,24550,0
20250314,134800,4842950,24550,24550,24550,24550,0
20250314,134700,4842950,24550,24550,24550,24550,0
20250314,134600,4842950,24550,24550,24550,24550,0
20250314,134500,4842950,24550,24550,24550,24550,29
20250314,134400,4131000,24600,24600,24600,24600,0
20250314,134300,4131000,24600,24600,24600,24600,0
20250314,134200,4131000,24600,24600,24600,24600,0
20250314,134100,4131000,24600,24600,24600,24600,0
20250314,134000,4131000,24600,24600,24600,24600,0
20250314,133900,4131000,24600,24600,24600,24600,0
20250314,133800,4131000,24600,24600,24600,24600,10
20250314,133700,3885000,24600,24600,24600,24600,0
20250314,133600,3885000,24600,24600,24600,24600,1
20250314,133500,3860400,24600,24600,24600,24600,0
20250314,133400,3860400,24600,24600,24600,24600,0
20250314,133300,3860400,24600,24600,24600,24600,0
20250314,133200,3860400,24600,24600,24600,24600,0
20250314,133100,3860400,24600,24600,24600,24600,0
20250314,133000,3860400,24600,24600,24600,24600,0
20250314,132900,3860400,24600,24600,24600,24600,0
20250314,132800,3860400,24600,24600,24600,24600,0
20250314,132700,3860400,24600,24600,24600,24600,0
20250314,132600,3860400,24600,24600,24600,24600,0
20250314,132500,3860400,24600,24600,24600,24600,0
20250314,132400,3860400,24600,24600,24600,24600,0
20250314,132300,3860400,24600,24600,24600,24600,0
20250314,132200,3860400,24600,24600,24600,24600,0
20250314,132100,3860400,24600,24600,24600,24600,0
20250314,132000,3860400,24600,24600,24600,24600,0
20250314,131900,3860400,24600,24600,24600,24600,0
20250314,131800,3860400,24600,24600,24600,24600,0
20250314,131700,3860400,24600,24600,24600,24600,0
20250314,131600,3860400,24600,24600,24600,24600,0
20250314,131500,3860400,24600,24600,24600,24600,0
20250314,131400,3860400,24600,24600,24600,24600,0
20250314,131300,3860400,24600,24600,24600,24600,14
20250314,131200,3516000,24600,24600,24600,24600,10
20250314,131100,3270000,24600,24600,24600,24600,10
20250314,131000,3024000,24600,24600,24600,24600,10
20250314,130900,2778000,24600,24600,24600,24600,0
20250314,130800,2778000,24600,24600,24600,24600,0
20250314,130700,2778000,24600,24600,24600,24600,0
20250314,130600,2778000,24600,24600,24600,24600,0
20250314,130500,2778000,24600,24600,24600,24600,0
20250314,130400,2778000,24600,24600,24600,24600,0
20250314,130300,2778000,24600,24600,24600,24600,0
20250314,130200,2778000,24600,24600,24600,24600,0
20250314,130100,2778000,24600,24600,24600,24600,0
20250314,130000,2778000,24600,24600,24600,24600,10
20250314,125900,2532000,24600,24600,24600,24600,0
20250314,125800,2532000,24600,24600,24600,24600,0
20250314,125700,2532000,24600,24600,24600,24600,0
20250314,125600,2532000,24600,24600,24600,24600,0
20250314,125500,2532000,24600,24600,24600,24600,0
20250314,125400,2532000,24600,24600,24600,24600,0
20250314,125300,2532000,24600,24600,24600,24600,0
20250314,125200,2532000,24600,24600,24600,24600,0
20250314,125100,2532000,24600,24600,24600,24600,0
20250314,125000,2532000,24600,24600,24600,24600,0
20250314,124900,2532000,24600,24600,24600,24600,0
20250314,124800,2532000,24600,24600,24600,24600,0
20250314,124700,2532000,24600,24600,24600,24600,0
20250314,124600,2532000,24600,24600,24600,24600,0
20250314,124500,2532000,24600,24600,24600,24600,0
20250314,124400,2532000,24600,24600,24600,24600,0
20250314,124300,2532000,24600,24600,24600,24600,0
20250314,124200,2532000,24600,24600,24600,24600,1
20250314,124100,2507400,24550,24550,24550,24550,0
20250314,124000,2507400,24550,24550,24550,24550,0
20250314,123900,2507400,24550,24550,24550,24550,0
20250314,123800,2507400,24550,24550,24550,24550,0
20250314,123700,2507400,24550,24550,24550,24550,0
20250314,123600,2507400,24550,24550,24550,24550,0
20250314,123500,2507400,24550,24550,24550,24550,0
20250314,123400,2507400,24550,24550,24550,24550,14
20250314,123300,2163700,24550,24550,24550,24550,0
20250314,123200,2163700,24550,24550,24550,24550,0
20250314,123100,2163700,24550,24550,24550,24550,0
20250314,123000,2163700,24550,24550,24550,24550,0
20250314,122900,2163700,24550,24550,24550,24550,0
20250314,122800,2163700,24550,24550,24550,24550,0
20250314,122700,2163700,24550,24550,24550,24550,0
20250314,122600,2163700,24550,24550,24550,24550,0
20250314,122500,2163700,24550,24550,24550,24550,0
20250314,122400,2163700,24550,24550,24550,24550,0
20250314,122300,2163700,24550,24550,24550,24550,0
20250314,122200,2163700,24550,24550,24550,24550,0
20250314,122100,2163700,24550,24550,24550,24550,0
20250314,122000,2163700,24550,24550,24550,24550,1
20250314,121900,2139150,24600,24600,24600,24600,0
20250314,121800,2139150,24600,24600,24600,24600,0
20250314,121700,2139150,24600,24600,24600,24600,0
20250314,121600,2139150,24600,24600,24600,24600,0
20250314,121500,2139150,24600,24600,24600,24600,0
20250314,121400,2139150,24600,24600,24600,24600,0
20250314,121300,2139150,24600,24600,24600,24600,0
20250314,121200,2139150,24600,24600,24600,24600,0
20250314,121100,2139150,24600,24600,24600,24600,0
20250314,121000,2139150,24600,24600,24600,24600,0
20250314,120900,2139150,24600,24600,24600,24600,0
20250314,120800,2139150,24600,24600,24600,24600,0
20250314,120700,2139150,24600,24600,24600,24600,0
20250314,120600,2139150,24600,24600,24600,24600,0
20250314,120500,2139150,24600,24600,24600,24600,0
20250314,120400,2139150,24600,24600,24600,24600,0
20250314,120300,2139150,24600,24600,24600,24600,0
20250314,120200,2139150,24600,24600,24600,24600,0
20250314,120100,2139150,24600,24600,24600,24600,1
20250314,120000,2114550,24600,24600,24600,24600,0
20250314,115900,2114550,24600,24600,24600,24600,0
20250314,115800,2114550,24600,24600,24600,24600,0
20250314,115700,2114550,24600,24600,24600,24600,0
20250314,115600,2114550,24600,24600,24600,24600,0
20250314,115500,2114550,24600,24600,24600,24600,0
20250314,115400,2114550,24600,24600,24600,24600,0
20250314,115300,2114550,24600,24600,24600,24600,0
20250314,115200,2114550,24600,24600,24600,24600,0
20250314,115100,2114550,24600,24600,24600,24600,0
20250314,115000,2114550,24600,24600,24600,24600,0
20250314,114900,2114550,24600,24600,24600,24600,0
20250314,114800,2114550,24600,24600,24600,24600,0
20250314,114700,2114550,24600,24600,24600,24600,0
20250314,114600,2114550,24600,24600,24600,24600,0
20250314,114500,2114550,24600,24600,24600,24600,0
20250314,114400,2114550,24600,24600,24600,24600,0
20250314,114300,2114550,24600,24600,24600,24600,0
20250314,114200,2114550,24600,24600,24600,24600,0
20250314,114100,2114550,24600,24600,24600,24600,0
20250314,114000,2114550,24600,24600,24600,24600,0
20250314,113900,2114550,24600,24600,24600,24600,0
20250314,113800,2114550,24600,24600,24600,24600,0
20250314,113700,2114550,24600,24600,24600,24600,0
20250314,113600,2114550,24600,24600,24600,24600,0
20250314,113500,2114550,24600,24600,24600,24600,0
20250314,113400,2114550,24600,24600,24600,24600,0
20250314,113300,2114550,24600,24600,24600,24600,0
20250314,113200,2114550,24600,24600,24600,24600,0
20250314,113100,2114550,24600,24600,24600,24600,0
20250314,113000,2114550,24600,24600,24600,24600,0
20250314,112900,2114550,24600,24600,24600,24600,0
20250314,112800,2114550,24600,24600,24600,24600,0
20250314,112700,2114550,24600,24600,24600,24600,0
20250314,112600,2114550,24600,24600,24600,24600,0
20250314,112500,2114550,24600,24600,24600,24600,0
20250314,112400,2114550,24600,24600,24600,24600,0
20250314,112300,2114550,24600,24600,24600,24600,0
20250314,112200,2114550,24600,24600,24600,24600,0
20250314,112100,2114550,24600,24600,24600,24600,0
20250314,112000,2114550,24600,24600,24600,24600,0
20250314,111900,2114550,24600,24600,24600,24600,0
20250314,111800,2114550,24600,24600,24600,24600,0
20250314,111700,2114550,24600,24600,24600,24600,0
20250314,111600,2114550,24600,24600,24600,24600,0
20250314,111500,2114550,24600,24600,24600,24600,0
20250314,111400,2114550,24600,24600,24600,24600,0
20250314,111300,2114550,24600,24600,24600,24600,0
20250314,111200,2114550,24600,24600,24600,24600,0
20250314,111100,2114550,24600,24600,24600,24600,0
20250314,111000,2114550,24600,24600,24600,24600,0
20250314,110900,2114550,24600,24600,24600,24600,0
20250314,110800,2114550,24600,24600,24600,24600,0
20250314,110700,2114550,24600,24600,24600,24600,0
20250314,110600,2114550,24600,24600,24600,24600,44
20250314,110500,1032150,24600,24600,24600,24600,0
20250314,110400,1032150,24600,24600,24600,24600,0
20250314,110300,1032150,24600,24600,24600,24600,0
20250314,110200,1032150,24600,24600,24600,24600,0
20250314,110100,1032150,24600,24600,24600,24600,0
20250314,110000,1032150,24600,24600,24600,24600,0
20250314,105900,1032150,24600,24600,24600,24600,0
20250314,105800,1032150,24600,24600,24600,24600,0
20250314,105700,1032150,24600,24600,24600,24600,0
20250314,105600,1032150,24600,24600,24600,24600,0
20250314,105500,1032150,24600,24600,24600,24600,0
20250314,105400,1032150,24600,24600,24600,24600,4
20250314,105300,933750,24600,24600,24600,24600,0
20250314,105200,933750,24600,24600,24600,24600,0
20250314,105100,933750,24600,24600,24600,24600,5
20250314,105000,810750,24600,24600,24600,24600,0
20250314,104900,810750,24600,24600,24600,24600,0
20250314,104800,810750,24600,24600,24600,24600,0
20250314,104700,810750,24600,24600,24600,24600,0
20250314,104600,810750,24600,24600,24600,24600,1
20250314,104500,786150,24550,24550,24550,24550,0
20250314,104400,786150,24550,24550,24550,24550,0
20250314,104300,786150,24550,24550,24550,24550,0
20250314,104200,786150,24550,24550,24550,24550,0
20250314,104100,786150,24550,24550,24550,24550,0
20250314,104000,786150,24550,24550,24550,24550,0
20250314,103900,786150,24550,24550,24550,24550,0
20250314,103800,786150,24550,24550,24550,24550,0
20250314,103700,786150,24550,24550,24550,24550,0
20250314,103600,786150,24550,24550,24550,24550,0
20250314,103500,786150,24550,24550,24550,24550,0
20250314,103400,786150,24550,24550,24550,24550,0
20250314,103300,786150,24550,24550,24550,24550,0
20250314,103200,786150,24550,24550,24550,24550,0
20250314,103100,786150,24550,24550,24550,24550,0
20250314,103000,786150,24550,24550,24550,24550,0
20250314,102900,786150,24550,24550,24550,24550,0
20250314,102800,786150,24550,24550,24550,24550,0
20250314,102700,786150,24550,24550,24550,24550,0
20250314,102600,786150,24550,24550,24550,24550,0
20250314,102500,786150,24550,24550,24550,24550,0
20250314,102400,786150,24550,24550,24550,24550,0
20250314,102300,786150,24550,24550,24550,24550,0
20250314,102200,786150,24550,24550,24550,24550,0
20250314,102100,786150,24550,24550,24550,24550,0
20250314,102000,786150,24550,24550,24550,24550,0
20250314,101900,786150,24550,24550,24550,24550,10
20250314,101800,540650,24600,24600,24600,24600,0
20250314,101700,540650,24600,24600,24600,24600,0
20250314,101600,540650,24600,24600,24600,24600,0
20250314,101500,540650,24600,24600,24600,24600,0
20250314,101400,540650,24600,24600,24600,24600,0
20250314,101300,540650,24600,24600,24600,24600,0
20250314,101200,540650,24600,24600,24600,24600,0
20250314,101100,540650,24600,24600,24600,24600,0
20250314,101000,540650,24600,24600,24600,24600,0
20250314,100900,540650,24600,24600,24600,24600,0
20250314,100800,540650,24600,24600,24600,24600,0
20250314,100700,540650,24600,24600,24600,24600,1
20250314,100600,516050,24550,24550,24550,24550,0
20250314,100500,516050,24550,24550,24550,24550,10
20250314,100400,270550,24600,24600,24600,24600,0
20250314,100300,270550,24600,24600,24600,24600,0
20250314,100200,270550,24600,24600,24600,24600,0
20250314,100100,270550,24600,24600,24600,24600,0
20250314,100000,270550,24600,24600,24600,24600,0
20250314,095900,270550,24600,24600,24600,24600,0
20250314,095800,270550,24600,24600,24600,24600,0
20250314,095700,270550,24600,24600,24600,24600,0
20250314,095600,270550,24600,24600,24600,24600,0
20250314,095500,270550,24600,24600,24600,24600,0
20250314,095400,270550,24600,24600,24600,24600,0
20250314,095300,270550,24600,24600,24600,24600,0
20250314,095200,270550,24600,24600,24600,24600,0
20250314,095100,270550,24600,24600,24600,24600,0
20250314,095000,270550,24600,24600,24600,24600,0
20250314,094900,270550,24600,24600,24600,24600,0
20250314,094800,270550,24600,24600,24600,24600,0
20250314,094700,270550,24600,24600,24600,24600,0
20250314,094600,270550,24600,24600,24600,24600,0
20250314,094500,270550,24600,24600,24600,24600,0
20250314,094400,270550,24600,24600,24600,24600,0
20250314,094300,270550,24600,24600,24600,24600,0
20250314,094200,270550,24600,24600,24600,24600,0
20250314,094100,270550,24600,24600,24600,24600,0
20250314,094000,270550,24600,24600,24600,24600,0
20250314,093900,270550,24600,24600,24600,24600,0
20250314,093800,270550,24600,24600,24600,24600,0
20250314,093700,270550,24600,24600,24600,24600,0
20250314,093600,270550,24600,24600,24600,24600,1
20250314,093500,245950,24550,24550,24550,24550,0
20250314,093400,245950,24550,24550,24550,24550,0
20250314,093300,245950,24550,24550,24550,24550,0
20250314,093200,245950,24550,24550,24550,24550,0
20250314,093100,245950,24550,24550,24550,24550,0
20250314,093000,245950,24550,24600,24600,24550,4
20250314,092900,147600,24600,24600,24600,24600,0
20250314,092800,147600,24600,24600,24600,24600,1
20250314,092700,123000,24600,24600,24600,24600,1
20250314,092600,98400,24600,24600,24600,24600,0
20250314,092500,98400,24600,24600,24600,24600,0
20250314,092400,98400,24600,24600,24600,24600,0
20250314,092300,98400,24600,24600,24600,24600,0
20250314,092200,98400,24600,24600,24600,24600,0
20250314,092100,98400,24600,24600,24600,24600,0
20250314,092000,98400,24600,24600,24600,24600,0
20250314,091900,98400,24600,24600,24600,24600,0
20250314,091800,98400,24600,24600,24600,24600,0
20250314,091700,98400,24600,24600,24600,24600,0
20250314,091600,98400,24600,24600,24600,24600,0
20250314,091500,98400,24600,24600,24600,24600,0
20250314,091400,98400,24600,24600,24600,24600,0
20250314,091300,98400,24600,24600,24600,24600,0
20250314,091200,98400,24600,24600,24600,24600,0
20250314,091100,98400,24600,24600,24600,24600,0
20250314,091000,98400,24600,24600,24600,24600,0
20250314,090900,98400,24600,24600,24600,24600,0
20250314,090800,98400,24600,24600,24600,24600,3
20250314,090700,24600,24600,24600,24600,24600,0
20250314,090600,24600,24600,24600,24600,24600,0
20250314,090500,24600,24600,24600,24600,24600,0
20250314,090400,24600,24600,24600,24600,24600,0
20250314,090300,24600,24600,24600,24600,24600,0
20250314,090200,24600,24600,24600,24600,24600,0
20250314,090100,24600,24600,24600,24600,24600,0
20250314,090000,24600,24600,24600,24600,24600,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191900 5482150 24650 24650 24650 24650 4
3 20250314 191800 5482150 24650 24650 24650 24650 0
4 20250314 191700 5482150 24650 24650 24650 24650 0
5 20250314 191600 5482150 24650 24650 24650 24650 0
6 20250314 191500 5482150 24650 24650 24650 24650 0
7 20250314 191400 5482150 24650 24650 24650 24650 0
8 20250314 191300 5482150 24650 24650 24650 24650 0
9 20250314 191200 5482150 24650 24650 24650 24650 0
10 20250314 191100 5482150 24650 24650 24650 24650 0
11 20250314 191000 5482150 24650 24650 24650 24650 0
12 20250314 190900 5482150 24650 24650 24650 24650 0
13 20250314 190800 5482150 24650 24650 24650 24650 0
14 20250314 190700 5482150 24650 24650 24650 24650 0
15 20250314 190600 5482150 24650 24650 24650 24650 0
16 20250314 190500 5482150 24650 24650 24650 24650 0
17 20250314 190400 5482150 24650 24650 24650 24650 0
18 20250314 190300 5482150 24650 24650 24650 24650 0
19 20250314 190200 5482150 24650 24650 24650 24650 0
20 20250314 190100 5482150 24650 24650 24650 24650 0
21 20250314 190000 5482150 24650 24650 24650 24650 0
22 20250314 185900 5482150 24650 24650 24650 24650 0
23 20250314 185800 5482150 24650 24650 24650 24650 0
24 20250314 185700 5482150 24650 24650 24650 24650 0
25 20250314 185600 5482150 24650 24650 24650 24650 0
26 20250314 185500 5482150 24650 24650 24650 24650 0
27 20250314 185400 5482150 24650 24650 24650 24650 0
28 20250314 185300 5482150 24650 24650 24650 24650 0
29 20250314 185200 5482150 24650 24650 24650 24650 0
30 20250314 185100 5482150 24650 24650 24650 24650 0
31 20250314 185000 5482150 24650 24650 24650 24650 0
32 20250314 184900 5482150 24650 24650 24650 24650 4
33 20250314 184800 5482150 24650 24650 24650 24650 0
34 20250314 184700 5482150 24650 24650 24650 24650 0
35 20250314 184600 5482150 24650 24650 24650 24650 0
36 20250314 184500 5482150 24650 24650 24650 24650 0
37 20250314 184400 5482150 24650 24650 24650 24650 0
38 20250314 184300 5482150 24650 24650 24650 24650 0
39 20250314 184200 5482150 24650 24650 24650 24650 0
40 20250314 184100 5482150 24650 24650 24650 24650 0
41 20250314 184000 5482150 24650 24650 24650 24650 0
42 20250314 183900 5482150 24650 24650 24650 24650 0
43 20250314 183800 5482150 24650 24650 24650 24650 0
44 20250314 183700 5482150 24650 24650 24650 24650 0
45 20250314 183600 5482150 24650 24650 24650 24650 0
46 20250314 183500 5482150 24650 24650 24650 24650 0
47 20250314 183400 5482150 24650 24650 24650 24650 0
48 20250314 183300 5482150 24650 24650 24650 24650 0
49 20250314 183200 5482150 24650 24650 24650 24650 0
50 20250314 183100 5482150 24650 24650 24650 24650 0
51 20250314 183000 5482150 24650 24650 24650 24650 0
52 20250314 182900 5482150 24650 24650 24650 24650 0
53 20250314 182800 5482150 24650 24650 24650 24650 0
54 20250314 182700 5482150 24650 24650 24650 24650 0
55 20250314 182600 5482150 24650 24650 24650 24650 0
56 20250314 182500 5482150 24650 24650 24650 24650 0
57 20250314 182400 5482150 24650 24650 24650 24650 0
58 20250314 182300 5482150 24650 24650 24650 24650 0
59 20250314 182200 5482150 24650 24650 24650 24650 0
60 20250314 182100 5482150 24650 24650 24650 24650 0
61 20250314 182000 5482150 24650 24650 24650 24650 0
62 20250314 181900 5482150 24650 24650 24650 24650 4
63 20250314 181800 5482150 24650 24650 24650 24650 0
64 20250314 181700 5482150 24650 24650 24650 24650 0
65 20250314 181600 5482150 24650 24650 24650 24650 0
66 20250314 181500 5482150 24650 24650 24650 24650 0
67 20250314 181400 5482150 24650 24650 24650 24650 0
68 20250314 181300 5482150 24650 24650 24650 24650 0
69 20250314 181200 5482150 24650 24650 24650 24650 0
70 20250314 181100 5482150 24650 24650 24650 24650 0
71 20250314 181000 5482150 24650 24650 24650 24650 0
72 20250314 180900 5482150 24650 24650 24650 24650 0
73 20250314 180800 5482150 24650 24650 24650 24650 0
74 20250314 180700 5482150 24650 24650 24650 24650 0
75 20250314 180600 5482150 24650 24650 24650 24650 0
76 20250314 180500 5482150 24650 24650 24650 24650 0
77 20250314 180400 5482150 24650 24650 24650 24650 0
78 20250314 180300 5482150 24650 24650 24650 24650 0
79 20250314 180200 5482150 24650 24650 24650 24650 0
80 20250314 180100 5482150 24650 24650 24650 24650 0
81 20250314 180000 5482150 24650 24650 24650 24650 0
82 20250314 175900 5482150 24650 24650 24650 24650 0
83 20250314 175800 5482150 24650 24650 24650 24650 0
84 20250314 175700 5482150 24650 24650 24650 24650 0
85 20250314 175600 5482150 24650 24650 24650 24650 0
86 20250314 175500 5482150 24650 24650 24650 24650 0
87 20250314 175400 5482150 24650 24650 24650 24650 0
88 20250314 175300 5482150 24650 24650 24650 24650 0
89 20250314 175200 5482150 24650 24650 24650 24650 0
90 20250314 175100 5482150 24650 24650 24650 24650 0
91 20250314 175000 5482150 24650 24650 24650 24650 0
92 20250314 174900 5482150 24650 24650 24650 24650 4
93 20250314 174800 5482150 24650 24650 24650 24650 0
94 20250314 174700 5482150 24650 24650 24650 24650 0
95 20250314 174600 5482150 24650 24650 24650 24650 0
96 20250314 174500 5482150 24650 24650 24650 24650 0
97 20250314 174400 5482150 24650 24650 24650 24650 0
98 20250314 174300 5482150 24650 24650 24650 24650 0
99 20250314 174200 5482150 24650 24650 24650 24650 0
100 20250314 174100 5482150 24650 24650 24650 24650 0
101 20250314 174000 5482150 24650 24650 24650 24650 0
102 20250314 173900 5482150 24650 24650 24650 24650 0
103 20250314 173800 5482150 24650 24650 24650 24650 0
104 20250314 173700 5482150 24650 24650 24650 24650 0
105 20250314 173600 5482150 24650 24650 24650 24650 0
106 20250314 173500 5482150 24650 24650 24650 24650 0
107 20250314 173400 5482150 24650 24650 24650 24650 0
108 20250314 173300 5482150 24650 24650 24650 24650 0
109 20250314 173200 5482150 24650 24650 24650 24650 0
110 20250314 173100 5482150 24650 24650 24650 24650 0
111 20250314 173000 5482150 24650 24650 24650 24650 0
112 20250314 172900 5482150 24650 24650 24650 24650 0
113 20250314 172800 5482150 24650 24650 24650 24650 0
114 20250314 172700 5482150 24650 24650 24650 24650 0
115 20250314 172600 5482150 24650 24650 24650 24650 0
116 20250314 172500 5482150 24650 24650 24650 24650 0
117 20250314 172400 5482150 24650 24650 24650 24650 0
118 20250314 172300 5482150 24650 24650 24650 24650 0
119 20250314 172200 5482150 24650 24650 24650 24650 0
120 20250314 172100 5482150 24650 24650 24650 24650 0
121 20250314 172000 5482150 24650 24650 24650 24650 0
122 20250314 171900 5482150 24650 24650 24650 24650 4
123 20250314 171800 5482150 24650 24650 24650 24650 0
124 20250314 171700 5482150 24650 24650 24650 24650 0
125 20250314 171600 5482150 24650 24650 24650 24650 0
126 20250314 171500 5482150 24650 24650 24650 24650 0
127 20250314 171400 5482150 24650 24650 24650 24650 0
128 20250314 171300 5482150 24650 24650 24650 24650 0
129 20250314 171200 5482150 24650 24650 24650 24650 0
130 20250314 171100 5482150 24650 24650 24650 24650 0
131 20250314 171000 5482150 24650 24650 24650 24650 0
132 20250314 170900 5482150 24650 24650 24650 24650 0
133 20250314 170800 5482150 24650 24650 24650 24650 0
134 20250314 170700 5482150 24650 24650 24650 24650 0
135 20250314 170600 5482150 24650 24650 24650 24650 0
136 20250314 170500 5482150 24650 24650 24650 24650 0
137 20250314 170400 5482150 24650 24650 24650 24650 0
138 20250314 170300 5482150 24650 24650 24650 24650 0
139 20250314 170200 5482150 24650 24650 24650 24650 0
140 20250314 170100 5482150 24650 24650 24650 24650 0
141 20250314 170000 5482150 24650 24650 24650 24650 0
142 20250314 165900 5482150 24650 24650 24650 24650 0
143 20250314 165800 5482150 24650 24650 24650 24650 0
144 20250314 165700 5482150 24650 24650 24650 24650 0
145 20250314 165600 5482150 24650 24650 24650 24650 0
146 20250314 165500 5482150 24650 24650 24650 24650 0
147 20250314 165400 5482150 24650 24650 24650 24650 0
148 20250314 165300 5482150 24650 24650 24650 24650 0
149 20250314 165200 5482150 24650 24650 24650 24650 0
150 20250314 165100 5482150 24650 24650 24650 24650 0
151 20250314 165000 5482150 24650 24650 24650 24650 0
152 20250314 164900 5482150 24650 24650 24650 24650 4
153 20250314 164800 5482150 24650 24650 24650 24650 0
154 20250314 164700 5482150 24650 24650 24650 24650 0
155 20250314 164600 5482150 24650 24650 24650 24650 0
156 20250314 164500 5482150 24650 24650 24650 24650 0
157 20250314 164400 5482150 24650 24650 24650 24650 0
158 20250314 164300 5482150 24650 24650 24650 24650 0
159 20250314 164200 5482150 24650 24650 24650 24650 0
160 20250314 164100 5482150 24650 24650 24650 24650 0
161 20250314 164000 5482150 24650 24650 24650 24650 0
162 20250314 163900 5482150 24650 24650 24650 24650 0
163 20250314 163800 5482150 24650 24650 24650 24650 0
164 20250314 163700 5482150 24650 24650 24650 24650 0
165 20250314 163600 5482150 24650 24650 24650 24650 0
166 20250314 163500 5482150 24650 24650 24650 24650 0
167 20250314 163400 5482150 24650 24650 24650 24650 0
168 20250314 163300 5482150 24650 24650 24650 24650 0
169 20250314 163200 5482150 24650 24650 24650 24650 0
170 20250314 163100 5482150 24650 24650 24650 24650 0
171 20250314 163000 5482150 24650 24650 24650 24650 0
172 20250314 162900 5482150 24650 24650 24650 24650 0
173 20250314 162800 5482150 24650 24650 24650 24650 0
174 20250314 162700 5482150 24650 24650 24650 24650 0
175 20250314 162600 5482150 24650 24650 24650 24650 0
176 20250314 162500 5482150 24650 24650 24650 24650 0
177 20250314 162400 5482150 24650 24650 24650 24650 0
178 20250314 162300 5482150 24650 24650 24650 24650 0
179 20250314 162200 5482150 24650 24650 24650 24650 0
180 20250314 162100 5482150 24650 24650 24650 24650 0
181 20250314 162000 5482150 24650 24650 24650 24650 0
182 20250314 161900 5482150 24650 24650 24650 24650 4
183 20250314 161800 5482150 24650 24650 24650 24650 0
184 20250314 161700 5482150 24650 24650 24650 24650 0
185 20250314 161600 5482150 24650 24650 24650 24650 0
186 20250314 161500 5482150 24650 24650 24650 24650 0
187 20250314 161400 5482150 24650 24650 24650 24650 0
188 20250314 161300 5482150 24650 24650 24650 24650 0
189 20250314 161200 5482150 24650 24650 24650 24650 0
190 20250314 161100 5482150 24650 24650 24650 24650 0
191 20250314 161000 5482150 24650 24650 24650 24650 0
192 20250314 160900 5482150 24650 24650 24650 24650 0
193 20250314 160800 5482150 24650 24650 24650 24650 0
194 20250314 160700 5482150 24650 24650 24650 24650 0
195 20250314 160600 5482150 24650 24650 24650 24650 0
196 20250314 160500 5482150 24650 24650 24650 24650 0
197 20250314 160400 5482150 24650 24650 24650 24650 0
198 20250314 160300 5482150 24650 24650 24650 24650 0
199 20250314 160200 5482150 24650 24650 24650 24650 0
200 20250314 160100 5482150 24650 24650 24650 24650 0
201 20250314 160000 5482150 24650 24650 24650 24650 0
202 20250314 155900 5482150 24650 24650 24650 24650 0
203 20250314 155800 5482150 24650 24650 24650 24650 0
204 20250314 155700 5482150 24650 24650 24650 24650 0
205 20250314 155600 5482150 24650 24650 24650 24650 0
206 20250314 155500 5482150 24650 24650 24650 24650 0
207 20250314 155400 5482150 24650 24650 24650 24650 0
208 20250314 155300 5482150 24650 24650 24650 24650 0
209 20250314 155200 5482150 24650 24650 24650 24650 0
210 20250314 155100 5482150 24650 24650 24650 24650 0
211 20250314 155000 5482150 24650 24650 24650 24650 0
212 20250314 154900 5482150 24650 24650 24650 24650 4
213 20250314 154800 5482150 24650 24650 24650 24650 0
214 20250314 154700 5482150 24650 24650 24650 24650 0
215 20250314 154600 5482150 24650 24650 24650 24650 0
216 20250314 154500 5482150 24650 24650 24650 24650 0
217 20250314 154400 5482150 24650 24650 24650 24650 0
218 20250314 154300 5482150 24650 24650 24650 24650 0
219 20250314 154200 5482150 24650 24650 24650 24650 0
220 20250314 154100 5482150 24650 24650 24650 24650 0
221 20250314 154000 5482150 24650 24650 24650 24650 0
222 20250314 153900 5482150 24650 24650 24650 24650 0
223 20250314 153800 5482150 24650 24650 24650 24650 0
224 20250314 153700 5482150 24650 24650 24650 24650 0
225 20250314 153600 5482150 24650 24650 24650 24650 0
226 20250314 153500 5482150 24650 24650 24650 24650 0
227 20250314 153400 5482150 24650 24650 24650 24650 0
228 20250314 153300 5482150 24650 24650 24650 24650 0
229 20250314 153200 5482150 24650 24650 24650 24650 0
230 20250314 153100 5482150 24650 24650 24650 24650 0
231 20250314 153000 5482150 24650 24650 24650 24650 4
232 20250314 152900 5383550 24600 24600 24600 24600 0
233 20250314 152800 5383550 24600 24600 24600 24600 0
234 20250314 152700 5383550 24600 24600 24600 24600 0
235 20250314 152600 5383550 24600 24600 24600 24600 0
236 20250314 152500 5383550 24600 24600 24600 24600 0
237 20250314 152400 5383550 24600 24600 24600 24600 0
238 20250314 152300 5383550 24600 24600 24600 24600 0
239 20250314 152200 5383550 24600 24600 24600 24600 0
240 20250314 152100 5383550 24600 24600 24600 24600 0
241 20250314 152000 5383550 24600 24600 24600 24600 0
242 20250314 151900 5383550 24600 24600 24600 24600 1
243 20250314 151800 5358950 24650 24650 24650 24650 0
244 20250314 151700 5358950 24650 24650 24650 24650 0
245 20250314 151600 5358950 24650 24650 24650 24650 0
246 20250314 151500 5358950 24650 24650 24650 24650 0
247 20250314 151400 5358950 24650 24650 24650 24650 0
248 20250314 151300 5358950 24650 24650 24650 24650 0
249 20250314 151200 5358950 24650 24650 24650 24650 0
250 20250314 151100 5358950 24650 24600 24650 24600 4
251 20250314 151000 5260500 24600 24600 24600 24600 0
252 20250314 150900 5260500 24600 24600 24600 24600 0
253 20250314 150800 5260500 24600 24600 24600 24600 3
254 20250314 150700 5186700 24600 24600 24600 24600 0
255 20250314 150600 5186700 24600 24600 24600 24600 0
256 20250314 150500 5186700 24600 24600 24600 24600 0
257 20250314 150400 5186700 24600 24600 24600 24600 0
258 20250314 150300 5186700 24600 24600 24600 24600 0
259 20250314 150200 5186700 24600 24600 24600 24600 0
260 20250314 150100 5186700 24600 24600 24600 24600 0
261 20250314 150000 5186700 24600 24600 24600 24600 0
262 20250314 145900 5186700 24600 24600 24600 24600 0
263 20250314 145800 5186700 24600 24600 24600 24600 0
264 20250314 145700 5186700 24600 24600 24600 24600 0
265 20250314 145600 5186700 24600 24600 24600 24600 0
266 20250314 145500 5186700 24600 24600 24600 24600 0
267 20250314 145400 5186700 24600 24600 24600 24600 0
268 20250314 145300 5186700 24600 24600 24600 24600 0
269 20250314 145200 5186700 24600 24600 24600 24600 0
270 20250314 145100 5186700 24600 24600 24600 24600 0
271 20250314 145000 5186700 24600 24600 24600 24600 0
272 20250314 144900 5186700 24600 24600 24600 24600 0
273 20250314 144800 5186700 24600 24600 24600 24600 0
274 20250314 144700 5186700 24600 24600 24600 24600 0
275 20250314 144600 5186700 24600 24600 24600 24600 0
276 20250314 144500 5186700 24600 24600 24600 24600 0
277 20250314 144400 5186700 24600 24600 24600 24600 0
278 20250314 144300 5186700 24600 24600 24600 24600 0
279 20250314 144200 5186700 24600 24600 24600 24600 0
280 20250314 144100 5186700 24600 24600 24600 24600 0
281 20250314 144000 5186700 24600 24600 24600 24600 0
282 20250314 143900 5186700 24600 24600 24600 24600 0
283 20250314 143800 5186700 24600 24600 24600 24600 0
284 20250314 143700 5186700 24600 24600 24600 24600 0
285 20250314 143600 5186700 24600 24600 24600 24600 0
286 20250314 143500 5186700 24600 24600 24600 24600 0
287 20250314 143400 5186700 24600 24600 24600 24600 0
288 20250314 143300 5186700 24600 24600 24600 24600 0
289 20250314 143200 5186700 24600 24600 24600 24600 0
290 20250314 143100 5186700 24600 24600 24600 24600 0
291 20250314 143000 5186700 24600 24600 24600 24600 0
292 20250314 142900 5186700 24600 24600 24600 24600 0
293 20250314 142800 5186700 24600 24600 24600 24600 0
294 20250314 142700 5186700 24600 24600 24600 24600 0
295 20250314 142600 5186700 24600 24600 24600 24600 0
296 20250314 142500 5186700 24600 24600 24600 24600 0
297 20250314 142400 5186700 24600 24600 24600 24600 0
298 20250314 142300 5186700 24600 24600 24600 24600 0
299 20250314 142200 5186700 24600 24600 24600 24600 0
300 20250314 142100 5186700 24600 24600 24600 24600 0
301 20250314 142000 5186700 24600 24600 24600 24600 0
302 20250314 141900 5186700 24600 24600 24600 24600 0
303 20250314 141800 5186700 24600 24600 24600 24600 0
304 20250314 141700 5186700 24600 24600 24600 24600 0
305 20250314 141600 5186700 24600 24600 24600 24600 0
306 20250314 141500 5186700 24600 24600 24600 24600 0
307 20250314 141400 5186700 24600 24600 24600 24600 0
308 20250314 141300 5186700 24600 24600 24600 24600 0
309 20250314 141200 5186700 24600 24600 24600 24600 0
310 20250314 141100 5186700 24600 24600 24600 24600 0
311 20250314 141000 5186700 24600 24600 24600 24600 0
312 20250314 140900 5186700 24600 24600 24600 24600 0
313 20250314 140800 5186700 24600 24600 24600 24600 0
314 20250314 140700 5186700 24600 24600 24600 24600 0
315 20250314 140600 5186700 24600 24600 24600 24600 0
316 20250314 140500 5186700 24600 24600 24600 24600 0
317 20250314 140400 5186700 24600 24600 24600 24600 0
318 20250314 140300 5186700 24600 24600 24600 24600 0
319 20250314 140200 5186700 24600 24600 24600 24600 0
320 20250314 140100 5186700 24600 24600 24600 24600 0
321 20250314 140000 5186700 24600 24600 24600 24600 0
322 20250314 135900 5186700 24600 24600 24600 24600 0
323 20250314 135800 5186700 24600 24600 24600 24600 0
324 20250314 135700 5186700 24600 24600 24600 24600 0
325 20250314 135600 5186700 24600 24600 24600 24600 1
326 20250314 135500 5162100 24550 24550 24550 24550 0
327 20250314 135400 5162100 24550 24550 24550 24550 0
328 20250314 135300 5162100 24550 24550 24550 24550 0
329 20250314 135200 5162100 24550 24550 24550 24550 0
330 20250314 135100 5162100 24550 24550 24550 24550 13
331 20250314 135000 4842950 24550 24550 24550 24550 0
332 20250314 134900 4842950 24550 24550 24550 24550 0
333 20250314 134800 4842950 24550 24550 24550 24550 0
334 20250314 134700 4842950 24550 24550 24550 24550 0
335 20250314 134600 4842950 24550 24550 24550 24550 0
336 20250314 134500 4842950 24550 24550 24550 24550 29
337 20250314 134400 4131000 24600 24600 24600 24600 0
338 20250314 134300 4131000 24600 24600 24600 24600 0
339 20250314 134200 4131000 24600 24600 24600 24600 0
340 20250314 134100 4131000 24600 24600 24600 24600 0
341 20250314 134000 4131000 24600 24600 24600 24600 0
342 20250314 133900 4131000 24600 24600 24600 24600 0
343 20250314 133800 4131000 24600 24600 24600 24600 10
344 20250314 133700 3885000 24600 24600 24600 24600 0
345 20250314 133600 3885000 24600 24600 24600 24600 1
346 20250314 133500 3860400 24600 24600 24600 24600 0
347 20250314 133400 3860400 24600 24600 24600 24600 0
348 20250314 133300 3860400 24600 24600 24600 24600 0
349 20250314 133200 3860400 24600 24600 24600 24600 0
350 20250314 133100 3860400 24600 24600 24600 24600 0
351 20250314 133000 3860400 24600 24600 24600 24600 0
352 20250314 132900 3860400 24600 24600 24600 24600 0
353 20250314 132800 3860400 24600 24600 24600 24600 0
354 20250314 132700 3860400 24600 24600 24600 24600 0
355 20250314 132600 3860400 24600 24600 24600 24600 0
356 20250314 132500 3860400 24600 24600 24600 24600 0
357 20250314 132400 3860400 24600 24600 24600 24600 0
358 20250314 132300 3860400 24600 24600 24600 24600 0
359 20250314 132200 3860400 24600 24600 24600 24600 0
360 20250314 132100 3860400 24600 24600 24600 24600 0
361 20250314 132000 3860400 24600 24600 24600 24600 0
362 20250314 131900 3860400 24600 24600 24600 24600 0
363 20250314 131800 3860400 24600 24600 24600 24600 0
364 20250314 131700 3860400 24600 24600 24600 24600 0
365 20250314 131600 3860400 24600 24600 24600 24600 0
366 20250314 131500 3860400 24600 24600 24600 24600 0
367 20250314 131400 3860400 24600 24600 24600 24600 0
368 20250314 131300 3860400 24600 24600 24600 24600 14
369 20250314 131200 3516000 24600 24600 24600 24600 10
370 20250314 131100 3270000 24600 24600 24600 24600 10
371 20250314 131000 3024000 24600 24600 24600 24600 10
372 20250314 130900 2778000 24600 24600 24600 24600 0
373 20250314 130800 2778000 24600 24600 24600 24600 0
374 20250314 130700 2778000 24600 24600 24600 24600 0
375 20250314 130600 2778000 24600 24600 24600 24600 0
376 20250314 130500 2778000 24600 24600 24600 24600 0
377 20250314 130400 2778000 24600 24600 24600 24600 0
378 20250314 130300 2778000 24600 24600 24600 24600 0
379 20250314 130200 2778000 24600 24600 24600 24600 0
380 20250314 130100 2778000 24600 24600 24600 24600 0
381 20250314 130000 2778000 24600 24600 24600 24600 10
382 20250314 125900 2532000 24600 24600 24600 24600 0
383 20250314 125800 2532000 24600 24600 24600 24600 0
384 20250314 125700 2532000 24600 24600 24600 24600 0
385 20250314 125600 2532000 24600 24600 24600 24600 0
386 20250314 125500 2532000 24600 24600 24600 24600 0
387 20250314 125400 2532000 24600 24600 24600 24600 0
388 20250314 125300 2532000 24600 24600 24600 24600 0
389 20250314 125200 2532000 24600 24600 24600 24600 0
390 20250314 125100 2532000 24600 24600 24600 24600 0
391 20250314 125000 2532000 24600 24600 24600 24600 0
392 20250314 124900 2532000 24600 24600 24600 24600 0
393 20250314 124800 2532000 24600 24600 24600 24600 0
394 20250314 124700 2532000 24600 24600 24600 24600 0
395 20250314 124600 2532000 24600 24600 24600 24600 0
396 20250314 124500 2532000 24600 24600 24600 24600 0
397 20250314 124400 2532000 24600 24600 24600 24600 0
398 20250314 124300 2532000 24600 24600 24600 24600 0
399 20250314 124200 2532000 24600 24600 24600 24600 1
400 20250314 124100 2507400 24550 24550 24550 24550 0
401 20250314 124000 2507400 24550 24550 24550 24550 0
402 20250314 123900 2507400 24550 24550 24550 24550 0
403 20250314 123800 2507400 24550 24550 24550 24550 0
404 20250314 123700 2507400 24550 24550 24550 24550 0
405 20250314 123600 2507400 24550 24550 24550 24550 0
406 20250314 123500 2507400 24550 24550 24550 24550 0
407 20250314 123400 2507400 24550 24550 24550 24550 14
408 20250314 123300 2163700 24550 24550 24550 24550 0
409 20250314 123200 2163700 24550 24550 24550 24550 0
410 20250314 123100 2163700 24550 24550 24550 24550 0
411 20250314 123000 2163700 24550 24550 24550 24550 0
412 20250314 122900 2163700 24550 24550 24550 24550 0
413 20250314 122800 2163700 24550 24550 24550 24550 0
414 20250314 122700 2163700 24550 24550 24550 24550 0
415 20250314 122600 2163700 24550 24550 24550 24550 0
416 20250314 122500 2163700 24550 24550 24550 24550 0
417 20250314 122400 2163700 24550 24550 24550 24550 0
418 20250314 122300 2163700 24550 24550 24550 24550 0
419 20250314 122200 2163700 24550 24550 24550 24550 0
420 20250314 122100 2163700 24550 24550 24550 24550 0
421 20250314 122000 2163700 24550 24550 24550 24550 1
422 20250314 121900 2139150 24600 24600 24600 24600 0
423 20250314 121800 2139150 24600 24600 24600 24600 0
424 20250314 121700 2139150 24600 24600 24600 24600 0
425 20250314 121600 2139150 24600 24600 24600 24600 0
426 20250314 121500 2139150 24600 24600 24600 24600 0
427 20250314 121400 2139150 24600 24600 24600 24600 0
428 20250314 121300 2139150 24600 24600 24600 24600 0
429 20250314 121200 2139150 24600 24600 24600 24600 0
430 20250314 121100 2139150 24600 24600 24600 24600 0
431 20250314 121000 2139150 24600 24600 24600 24600 0
432 20250314 120900 2139150 24600 24600 24600 24600 0
433 20250314 120800 2139150 24600 24600 24600 24600 0
434 20250314 120700 2139150 24600 24600 24600 24600 0
435 20250314 120600 2139150 24600 24600 24600 24600 0
436 20250314 120500 2139150 24600 24600 24600 24600 0
437 20250314 120400 2139150 24600 24600 24600 24600 0
438 20250314 120300 2139150 24600 24600 24600 24600 0
439 20250314 120200 2139150 24600 24600 24600 24600 0
440 20250314 120100 2139150 24600 24600 24600 24600 1
441 20250314 120000 2114550 24600 24600 24600 24600 0
442 20250314 115900 2114550 24600 24600 24600 24600 0
443 20250314 115800 2114550 24600 24600 24600 24600 0
444 20250314 115700 2114550 24600 24600 24600 24600 0
445 20250314 115600 2114550 24600 24600 24600 24600 0
446 20250314 115500 2114550 24600 24600 24600 24600 0
447 20250314 115400 2114550 24600 24600 24600 24600 0
448 20250314 115300 2114550 24600 24600 24600 24600 0
449 20250314 115200 2114550 24600 24600 24600 24600 0
450 20250314 115100 2114550 24600 24600 24600 24600 0
451 20250314 115000 2114550 24600 24600 24600 24600 0
452 20250314 114900 2114550 24600 24600 24600 24600 0
453 20250314 114800 2114550 24600 24600 24600 24600 0
454 20250314 114700 2114550 24600 24600 24600 24600 0
455 20250314 114600 2114550 24600 24600 24600 24600 0
456 20250314 114500 2114550 24600 24600 24600 24600 0
457 20250314 114400 2114550 24600 24600 24600 24600 0
458 20250314 114300 2114550 24600 24600 24600 24600 0
459 20250314 114200 2114550 24600 24600 24600 24600 0
460 20250314 114100 2114550 24600 24600 24600 24600 0
461 20250314 114000 2114550 24600 24600 24600 24600 0
462 20250314 113900 2114550 24600 24600 24600 24600 0
463 20250314 113800 2114550 24600 24600 24600 24600 0
464 20250314 113700 2114550 24600 24600 24600 24600 0
465 20250314 113600 2114550 24600 24600 24600 24600 0
466 20250314 113500 2114550 24600 24600 24600 24600 0
467 20250314 113400 2114550 24600 24600 24600 24600 0
468 20250314 113300 2114550 24600 24600 24600 24600 0
469 20250314 113200 2114550 24600 24600 24600 24600 0
470 20250314 113100 2114550 24600 24600 24600 24600 0
471 20250314 113000 2114550 24600 24600 24600 24600 0
472 20250314 112900 2114550 24600 24600 24600 24600 0
473 20250314 112800 2114550 24600 24600 24600 24600 0
474 20250314 112700 2114550 24600 24600 24600 24600 0
475 20250314 112600 2114550 24600 24600 24600 24600 0
476 20250314 112500 2114550 24600 24600 24600 24600 0
477 20250314 112400 2114550 24600 24600 24600 24600 0
478 20250314 112300 2114550 24600 24600 24600 24600 0
479 20250314 112200 2114550 24600 24600 24600 24600 0
480 20250314 112100 2114550 24600 24600 24600 24600 0
481 20250314 112000 2114550 24600 24600 24600 24600 0
482 20250314 111900 2114550 24600 24600 24600 24600 0
483 20250314 111800 2114550 24600 24600 24600 24600 0
484 20250314 111700 2114550 24600 24600 24600 24600 0
485 20250314 111600 2114550 24600 24600 24600 24600 0
486 20250314 111500 2114550 24600 24600 24600 24600 0
487 20250314 111400 2114550 24600 24600 24600 24600 0
488 20250314 111300 2114550 24600 24600 24600 24600 0
489 20250314 111200 2114550 24600 24600 24600 24600 0
490 20250314 111100 2114550 24600 24600 24600 24600 0
491 20250314 111000 2114550 24600 24600 24600 24600 0
492 20250314 110900 2114550 24600 24600 24600 24600 0
493 20250314 110800 2114550 24600 24600 24600 24600 0
494 20250314 110700 2114550 24600 24600 24600 24600 0
495 20250314 110600 2114550 24600 24600 24600 24600 44
496 20250314 110500 1032150 24600 24600 24600 24600 0
497 20250314 110400 1032150 24600 24600 24600 24600 0
498 20250314 110300 1032150 24600 24600 24600 24600 0
499 20250314 110200 1032150 24600 24600 24600 24600 0
500 20250314 110100 1032150 24600 24600 24600 24600 0
501 20250314 110000 1032150 24600 24600 24600 24600 0
502 20250314 105900 1032150 24600 24600 24600 24600 0
503 20250314 105800 1032150 24600 24600 24600 24600 0
504 20250314 105700 1032150 24600 24600 24600 24600 0
505 20250314 105600 1032150 24600 24600 24600 24600 0
506 20250314 105500 1032150 24600 24600 24600 24600 0
507 20250314 105400 1032150 24600 24600 24600 24600 4
508 20250314 105300 933750 24600 24600 24600 24600 0
509 20250314 105200 933750 24600 24600 24600 24600 0
510 20250314 105100 933750 24600 24600 24600 24600 5
511 20250314 105000 810750 24600 24600 24600 24600 0
512 20250314 104900 810750 24600 24600 24600 24600 0
513 20250314 104800 810750 24600 24600 24600 24600 0
514 20250314 104700 810750 24600 24600 24600 24600 0
515 20250314 104600 810750 24600 24600 24600 24600 1
516 20250314 104500 786150 24550 24550 24550 24550 0
517 20250314 104400 786150 24550 24550 24550 24550 0
518 20250314 104300 786150 24550 24550 24550 24550 0
519 20250314 104200 786150 24550 24550 24550 24550 0
520 20250314 104100 786150 24550 24550 24550 24550 0
521 20250314 104000 786150 24550 24550 24550 24550 0
522 20250314 103900 786150 24550 24550 24550 24550 0
523 20250314 103800 786150 24550 24550 24550 24550 0
524 20250314 103700 786150 24550 24550 24550 24550 0
525 20250314 103600 786150 24550 24550 24550 24550 0
526 20250314 103500 786150 24550 24550 24550 24550 0
527 20250314 103400 786150 24550 24550 24550 24550 0
528 20250314 103300 786150 24550 24550 24550 24550 0
529 20250314 103200 786150 24550 24550 24550 24550 0
530 20250314 103100 786150 24550 24550 24550 24550 0
531 20250314 103000 786150 24550 24550 24550 24550 0
532 20250314 102900 786150 24550 24550 24550 24550 0
533 20250314 102800 786150 24550 24550 24550 24550 0
534 20250314 102700 786150 24550 24550 24550 24550 0
535 20250314 102600 786150 24550 24550 24550 24550 0
536 20250314 102500 786150 24550 24550 24550 24550 0
537 20250314 102400 786150 24550 24550 24550 24550 0
538 20250314 102300 786150 24550 24550 24550 24550 0
539 20250314 102200 786150 24550 24550 24550 24550 0
540 20250314 102100 786150 24550 24550 24550 24550 0
541 20250314 102000 786150 24550 24550 24550 24550 0
542 20250314 101900 786150 24550 24550 24550 24550 10
543 20250314 101800 540650 24600 24600 24600 24600 0
544 20250314 101700 540650 24600 24600 24600 24600 0
545 20250314 101600 540650 24600 24600 24600 24600 0
546 20250314 101500 540650 24600 24600 24600 24600 0
547 20250314 101400 540650 24600 24600 24600 24600 0
548 20250314 101300 540650 24600 24600 24600 24600 0
549 20250314 101200 540650 24600 24600 24600 24600 0
550 20250314 101100 540650 24600 24600 24600 24600 0
551 20250314 101000 540650 24600 24600 24600 24600 0
552 20250314 100900 540650 24600 24600 24600 24600 0
553 20250314 100800 540650 24600 24600 24600 24600 0
554 20250314 100700 540650 24600 24600 24600 24600 1
555 20250314 100600 516050 24550 24550 24550 24550 0
556 20250314 100500 516050 24550 24550 24550 24550 10
557 20250314 100400 270550 24600 24600 24600 24600 0
558 20250314 100300 270550 24600 24600 24600 24600 0
559 20250314 100200 270550 24600 24600 24600 24600 0
560 20250314 100100 270550 24600 24600 24600 24600 0
561 20250314 100000 270550 24600 24600 24600 24600 0
562 20250314 095900 270550 24600 24600 24600 24600 0
563 20250314 095800 270550 24600 24600 24600 24600 0
564 20250314 095700 270550 24600 24600 24600 24600 0
565 20250314 095600 270550 24600 24600 24600 24600 0
566 20250314 095500 270550 24600 24600 24600 24600 0
567 20250314 095400 270550 24600 24600 24600 24600 0
568 20250314 095300 270550 24600 24600 24600 24600 0
569 20250314 095200 270550 24600 24600 24600 24600 0
570 20250314 095100 270550 24600 24600 24600 24600 0
571 20250314 095000 270550 24600 24600 24600 24600 0
572 20250314 094900 270550 24600 24600 24600 24600 0
573 20250314 094800 270550 24600 24600 24600 24600 0
574 20250314 094700 270550 24600 24600 24600 24600 0
575 20250314 094600 270550 24600 24600 24600 24600 0
576 20250314 094500 270550 24600 24600 24600 24600 0
577 20250314 094400 270550 24600 24600 24600 24600 0
578 20250314 094300 270550 24600 24600 24600 24600 0
579 20250314 094200 270550 24600 24600 24600 24600 0
580 20250314 094100 270550 24600 24600 24600 24600 0
581 20250314 094000 270550 24600 24600 24600 24600 0
582 20250314 093900 270550 24600 24600 24600 24600 0
583 20250314 093800 270550 24600 24600 24600 24600 0
584 20250314 093700 270550 24600 24600 24600 24600 0
585 20250314 093600 270550 24600 24600 24600 24600 1
586 20250314 093500 245950 24550 24550 24550 24550 0
587 20250314 093400 245950 24550 24550 24550 24550 0
588 20250314 093300 245950 24550 24550 24550 24550 0
589 20250314 093200 245950 24550 24550 24550 24550 0
590 20250314 093100 245950 24550 24550 24550 24550 0
591 20250314 093000 245950 24550 24600 24600 24550 4
592 20250314 092900 147600 24600 24600 24600 24600 0
593 20250314 092800 147600 24600 24600 24600 24600 1
594 20250314 092700 123000 24600 24600 24600 24600 1
595 20250314 092600 98400 24600 24600 24600 24600 0
596 20250314 092500 98400 24600 24600 24600 24600 0
597 20250314 092400 98400 24600 24600 24600 24600 0
598 20250314 092300 98400 24600 24600 24600 24600 0
599 20250314 092200 98400 24600 24600 24600 24600 0
600 20250314 092100 98400 24600 24600 24600 24600 0
601 20250314 092000 98400 24600 24600 24600 24600 0
602 20250314 091900 98400 24600 24600 24600 24600 0
603 20250314 091800 98400 24600 24600 24600 24600 0
604 20250314 091700 98400 24600 24600 24600 24600 0
605 20250314 091600 98400 24600 24600 24600 24600 0
606 20250314 091500 98400 24600 24600 24600 24600 0
607 20250314 091400 98400 24600 24600 24600 24600 0
608 20250314 091300 98400 24600 24600 24600 24600 0
609 20250314 091200 98400 24600 24600 24600 24600 0
610 20250314 091100 98400 24600 24600 24600 24600 0
611 20250314 091000 98400 24600 24600 24600 24600 0
612 20250314 090900 98400 24600 24600 24600 24600 0
613 20250314 090800 98400 24600 24600 24600 24600 3
614 20250314 090700 24600 24600 24600 24600 24600 0
615 20250314 090600 24600 24600 24600 24600 24600 0
616 20250314 090500 24600 24600 24600 24600 24600 0
617 20250314 090400 24600 24600 24600 24600 24600 0
618 20250314 090300 24600 24600 24600 24600 24600 0
619 20250314 090200 24600 24600 24600 24600 24600 0
620 20250314 090100 24600 24600 24600 24600 24600 0
621 20250314 090000 24600 24600 24600 24600 24600 1