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

631
043150/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192900,273114875,20750,20750,20750,20750,110
20250314,192800,273114875,20750,20750,20750,20750,0
20250314,192700,273114875,20750,20750,20750,20750,0
20250314,192600,273114875,20750,20750,20750,20750,0
20250314,192500,273114875,20750,20750,20750,20750,0
20250314,192400,273114875,20750,20750,20750,20750,0
20250314,192300,273114875,20750,20750,20750,20750,0
20250314,192200,273114875,20750,20750,20750,20750,0
20250314,192100,273114875,20750,20750,20750,20750,0
20250314,192000,273114875,20750,20750,20750,20750,0
20250314,191900,273114875,20750,20750,20750,20750,0
20250314,191800,273114875,20750,20750,20750,20750,0
20250314,191700,273114875,20750,20750,20750,20750,0
20250314,191600,273114875,20750,20750,20750,20750,0
20250314,191500,273114875,20750,20750,20750,20750,0
20250314,191400,273114875,20750,20750,20750,20750,0
20250314,191300,273114875,20750,20750,20750,20750,0
20250314,191200,273114875,20750,20750,20750,20750,0
20250314,191100,273114875,20750,20750,20750,20750,0
20250314,191000,273114875,20750,20750,20750,20750,0
20250314,190900,273114875,20750,20750,20750,20750,0
20250314,190800,273114875,20750,20750,20750,20750,0
20250314,190700,273114875,20750,20750,20750,20750,0
20250314,190600,273114875,20750,20750,20750,20750,0
20250314,190500,273114875,20750,20750,20750,20750,0
20250314,190400,273114875,20750,20750,20750,20750,0
20250314,190300,273114875,20750,20750,20750,20750,0
20250314,190200,273114875,20750,20750,20750,20750,0
20250314,190100,273114875,20750,20750,20750,20750,0
20250314,190000,273114875,20750,20750,20750,20750,0
20250314,185900,273114875,20750,20750,20750,20750,110
20250314,185800,273114875,20750,20750,20750,20750,0
20250314,185700,273114875,20750,20750,20750,20750,0
20250314,185600,273114875,20750,20750,20750,20750,0
20250314,185500,273114875,20750,20750,20750,20750,0
20250314,185400,273114875,20750,20750,20750,20750,0
20250314,185300,273114875,20750,20750,20750,20750,0
20250314,185200,273114875,20750,20750,20750,20750,0
20250314,185100,273114875,20750,20750,20750,20750,0
20250314,185000,273114875,20750,20750,20750,20750,0
20250314,184900,273114875,20750,20750,20750,20750,0
20250314,184800,273114875,20750,20750,20750,20750,0
20250314,184700,273114875,20750,20750,20750,20750,0
20250314,184600,273114875,20750,20750,20750,20750,0
20250314,184500,273114875,20750,20750,20750,20750,0
20250314,184400,273114875,20750,20750,20750,20750,0
20250314,184300,273114875,20750,20750,20750,20750,0
20250314,184200,273114875,20750,20750,20750,20750,0
20250314,184100,273114875,20750,20750,20750,20750,0
20250314,184000,273114875,20750,20750,20750,20750,0
20250314,183900,273114875,20750,20750,20750,20750,0
20250314,183800,273114875,20750,20750,20750,20750,0
20250314,183700,273114875,20750,20750,20750,20750,0
20250314,183600,273114875,20750,20750,20750,20750,0
20250314,183500,273114875,20750,20750,20750,20750,0
20250314,183400,273114875,20750,20750,20750,20750,0
20250314,183300,273114875,20750,20750,20750,20750,0
20250314,183200,273114875,20750,20750,20750,20750,0
20250314,183100,273114875,20750,20750,20750,20750,0
20250314,183000,273114875,20750,20750,20750,20750,0
20250314,182900,273114875,20750,20750,20750,20750,110
20250314,182800,273114875,20750,20750,20750,20750,0
20250314,182700,273114875,20750,20750,20750,20750,0
20250314,182600,273114875,20750,20750,20750,20750,0
20250314,182500,273114875,20750,20750,20750,20750,0
20250314,182400,273114875,20750,20750,20750,20750,0
20250314,182300,273114875,20750,20750,20750,20750,0
20250314,182200,273114875,20750,20750,20750,20750,0
20250314,182100,273114875,20750,20750,20750,20750,0
20250314,182000,273114875,20750,20750,20750,20750,0
20250314,181900,273114875,20750,20750,20750,20750,0
20250314,181800,273114875,20750,20750,20750,20750,0
20250314,181700,273114875,20750,20750,20750,20750,0
20250314,181600,273114875,20750,20750,20750,20750,0
20250314,181500,273114875,20750,20750,20750,20750,0
20250314,181400,273114875,20750,20750,20750,20750,0
20250314,181300,273114875,20750,20750,20750,20750,0
20250314,181200,273114875,20750,20750,20750,20750,0
20250314,181100,273114875,20750,20750,20750,20750,0
20250314,181000,273114875,20750,20750,20750,20750,0
20250314,180900,273114875,20750,20750,20750,20750,0
20250314,180800,273114875,20750,20750,20750,20750,0
20250314,180700,273114875,20750,20750,20750,20750,0
20250314,180600,273114875,20750,20750,20750,20750,0
20250314,180500,273114875,20750,20750,20750,20750,0
20250314,180400,273114875,20750,20750,20750,20750,0
20250314,180300,273114875,20750,20750,20750,20750,0
20250314,180200,273114875,20750,20750,20750,20750,0
20250314,180100,273114875,20750,20750,20750,20750,0
20250314,180000,273114875,20750,20750,20750,20750,0
20250314,175900,273114875,20750,20750,20750,20750,110
20250314,175800,273114875,20750,20750,20750,20750,0
20250314,175700,273114875,20750,20750,20750,20750,0
20250314,175600,273114875,20750,20750,20750,20750,0
20250314,175500,273114875,20750,20750,20750,20750,0
20250314,175400,273114875,20750,20750,20750,20750,0
20250314,175300,273114875,20750,20750,20750,20750,0
20250314,175200,273114875,20750,20750,20750,20750,0
20250314,175100,273114875,20750,20750,20750,20750,0
20250314,175000,273114875,20750,20750,20750,20750,0
20250314,174900,273114875,20750,20750,20750,20750,0
20250314,174800,273114875,20750,20750,20750,20750,0
20250314,174700,273114875,20750,20750,20750,20750,0
20250314,174600,273114875,20750,20750,20750,20750,0
20250314,174500,273114875,20750,20750,20750,20750,0
20250314,174400,273114875,20750,20750,20750,20750,0
20250314,174300,273114875,20750,20750,20750,20750,0
20250314,174200,273114875,20750,20750,20750,20750,0
20250314,174100,273114875,20750,20750,20750,20750,0
20250314,174000,273114875,20750,20750,20750,20750,0
20250314,173900,273114875,20750,20750,20750,20750,0
20250314,173800,273114875,20750,20750,20750,20750,0
20250314,173700,273114875,20750,20750,20750,20750,0
20250314,173600,273114875,20750,20750,20750,20750,0
20250314,173500,273114875,20750,20750,20750,20750,0
20250314,173400,273114875,20750,20750,20750,20750,0
20250314,173300,273114875,20750,20750,20750,20750,0
20250314,173200,273114875,20750,20750,20750,20750,0
20250314,173100,273114875,20750,20750,20750,20750,0
20250314,173000,273114875,20750,20750,20750,20750,0
20250314,172900,273114875,20750,20750,20750,20750,110
20250314,172800,273114875,20750,20750,20750,20750,0
20250314,172700,273114875,20750,20750,20750,20750,0
20250314,172600,273114875,20750,20750,20750,20750,0
20250314,172500,273114875,20750,20750,20750,20750,0
20250314,172400,273114875,20750,20750,20750,20750,0
20250314,172300,273114875,20750,20750,20750,20750,0
20250314,172200,273114875,20750,20750,20750,20750,0
20250314,172100,273114875,20750,20750,20750,20750,0
20250314,172000,273114875,20750,20750,20750,20750,0
20250314,171900,273114875,20750,20750,20750,20750,0
20250314,171800,273114875,20750,20750,20750,20750,0
20250314,171700,273114875,20750,20750,20750,20750,0
20250314,171600,273114875,20750,20750,20750,20750,0
20250314,171500,273114875,20750,20750,20750,20750,0
20250314,171400,273114875,20750,20750,20750,20750,0
20250314,171300,273114875,20750,20750,20750,20750,0
20250314,171200,273114875,20750,20750,20750,20750,0
20250314,171100,273114875,20750,20750,20750,20750,0
20250314,171000,273114875,20750,20750,20750,20750,0
20250314,170900,273114875,20750,20750,20750,20750,0
20250314,170800,273114875,20750,20750,20750,20750,0
20250314,170700,273114875,20750,20750,20750,20750,0
20250314,170600,273114875,20750,20750,20750,20750,0
20250314,170500,273114875,20750,20750,20750,20750,0
20250314,170400,273114875,20750,20750,20750,20750,0
20250314,170300,273114875,20750,20750,20750,20750,0
20250314,170200,273114875,20750,20750,20750,20750,0
20250314,170100,273114875,20750,20750,20750,20750,0
20250314,170000,273114875,20750,20750,20750,20750,0
20250314,165900,273114875,20750,20750,20750,20750,110
20250314,165800,273114875,20750,20750,20750,20750,0
20250314,165700,273114875,20750,20750,20750,20750,0
20250314,165600,273114875,20750,20750,20750,20750,0
20250314,165500,273114875,20750,20750,20750,20750,0
20250314,165400,273114875,20750,20750,20750,20750,0
20250314,165300,273114875,20750,20750,20750,20750,0
20250314,165200,273114875,20750,20750,20750,20750,0
20250314,165100,273114875,20750,20750,20750,20750,0
20250314,165000,273114875,20750,20750,20750,20750,0
20250314,164900,273114875,20750,20750,20750,20750,0
20250314,164800,273114875,20750,20750,20750,20750,0
20250314,164700,273114875,20750,20750,20750,20750,0
20250314,164600,273114875,20750,20750,20750,20750,0
20250314,164500,273114875,20750,20750,20750,20750,0
20250314,164400,273114875,20750,20750,20750,20750,0
20250314,164300,273114875,20750,20750,20750,20750,0
20250314,164200,273114875,20750,20750,20750,20750,0
20250314,164100,273114875,20750,20750,20750,20750,0
20250314,164000,273114875,20750,20750,20750,20750,0
20250314,163900,273114875,20750,20750,20750,20750,0
20250314,163800,273114875,20750,20750,20750,20750,0
20250314,163700,273114875,20750,20750,20750,20750,0
20250314,163600,273114875,20750,20750,20750,20750,0
20250314,163500,273114875,20750,20750,20750,20750,0
20250314,163400,273114875,20750,20750,20750,20750,0
20250314,163300,273114875,20750,20750,20750,20750,0
20250314,163200,273114875,20750,20750,20750,20750,0
20250314,163100,273114875,20750,20750,20750,20750,0
20250314,163000,273114875,20750,20750,20750,20750,0
20250314,162900,273114875,20750,20750,20750,20750,110
20250314,162800,273114875,20750,20750,20750,20750,0
20250314,162700,273114875,20750,20750,20750,20750,0
20250314,162600,273114875,20750,20750,20750,20750,0
20250314,162500,273114875,20750,20750,20750,20750,0
20250314,162400,273114875,20750,20750,20750,20750,0
20250314,162300,273114875,20750,20750,20750,20750,0
20250314,162200,273114875,20750,20750,20750,20750,0
20250314,162100,273114875,20750,20750,20750,20750,0
20250314,162000,273114875,20750,20750,20750,20750,0
20250314,161900,273114875,20750,20750,20750,20750,0
20250314,161800,273114875,20750,20750,20750,20750,0
20250314,161700,273114875,20750,20750,20750,20750,0
20250314,161600,273114875,20750,20750,20750,20750,0
20250314,161500,273114875,20750,20750,20750,20750,0
20250314,161400,273114875,20750,20750,20750,20750,0
20250314,161300,273114875,20750,20750,20750,20750,0
20250314,161200,273114875,20750,20750,20750,20750,0
20250314,161100,273114875,20750,20750,20750,20750,0
20250314,161000,273114875,20750,20750,20750,20750,0
20250314,160900,273114875,20750,20750,20750,20750,0
20250314,160800,273114875,20750,20750,20750,20750,0
20250314,160700,273114875,20750,20750,20750,20750,0
20250314,160600,273114875,20750,20750,20750,20750,0
20250314,160500,273114875,20750,20750,20750,20750,0
20250314,160400,273114875,20750,20750,20750,20750,0
20250314,160300,273114875,20750,20750,20750,20750,0
20250314,160200,273114875,20750,20750,20750,20750,0
20250314,160100,273114875,20750,20750,20750,20750,0
20250314,160000,273114875,20750,20750,20750,20750,0
20250314,155900,273114875,20750,20750,20750,20750,110
20250314,155800,273114875,20750,20750,20750,20750,0
20250314,155700,273114875,20750,20750,20750,20750,0
20250314,155600,273114875,20750,20750,20750,20750,0
20250314,155500,273114875,20750,20750,20750,20750,0
20250314,155400,273114875,20750,20750,20750,20750,0
20250314,155300,273114875,20750,20750,20750,20750,0
20250314,155200,273114875,20750,20750,20750,20750,0
20250314,155100,273114875,20750,20750,20750,20750,0
20250314,155000,273114875,20750,20750,20750,20750,0
20250314,154900,273114875,20750,20750,20750,20750,0
20250314,154800,273114875,20750,20750,20750,20750,0
20250314,154700,273114875,20750,20750,20750,20750,0
20250314,154600,273114875,20750,20750,20750,20750,0
20250314,154500,273114875,20750,20750,20750,20750,0
20250314,154400,273114875,20750,20750,20750,20750,0
20250314,154300,273114875,20750,20750,20750,20750,0
20250314,154200,273114875,20750,20750,20750,20750,0
20250314,154100,273114875,20750,20750,20750,20750,0
20250314,154000,273114875,20750,20750,20750,20750,0
20250314,153900,273114875,20750,20750,20750,20750,0
20250314,153800,273114875,20750,20750,20750,20750,0
20250314,153700,273114875,20750,20750,20750,20750,0
20250314,153600,273114875,20750,20750,20750,20750,0
20250314,153500,273114875,20750,20750,20750,20750,0
20250314,153400,273114875,20750,20750,20750,20750,0
20250314,153300,273114875,20750,20750,20750,20750,0
20250314,153200,273114875,20750,20750,20750,20750,0
20250314,153100,273114875,20750,20750,20750,20750,0
20250314,153000,273114875,20750,20750,20750,20750,110
20250314,152900,270832375,20750,20750,20750,20750,0
20250314,152800,270832375,20750,20750,20750,20750,0
20250314,152700,270832375,20750,20750,20750,20750,0
20250314,152600,270832375,20750,20750,20750,20750,0
20250314,152500,270832375,20750,20750,20750,20750,0
20250314,152400,270832375,20750,20750,20750,20750,0
20250314,152300,270832375,20750,20750,20750,20750,0
20250314,152200,270832375,20750,20750,20750,20750,0
20250314,152100,270832375,20750,20750,20750,20750,0
20250314,152000,270832375,20750,20750,20750,20750,0
20250314,151900,270832375,20750,20750,20750,20600,79
20250314,151800,269202725,20600,20650,20750,20600,376
20250314,151700,261447775,20750,20750,20750,20750,10
20250314,151600,261240275,20750,20650,20750,20650,5
20250314,151500,261136925,20750,20650,20750,20650,2
20250314,151400,261095525,20750,20750,20750,20750,0
20250314,151300,261095525,20750,20700,20750,20700,2
20250314,151200,261054075,20700,20700,20700,20700,24
20250314,151100,260557275,20750,20750,20750,20750,1
20250314,151000,260536525,20700,20700,20700,20700,0
20250314,150900,260536525,20700,20700,20700,20700,0
20250314,150800,260536525,20700,20700,20700,20700,0
20250314,150700,260536525,20700,20700,20700,20700,1
20250314,150600,260515825,20700,20700,20700,20700,1
20250314,150500,260495125,20750,20700,20750,20700,43
20250314,150400,259603325,20750,20750,20750,20750,0
20250314,150300,259603325,20750,20650,20750,20650,96
20250314,150200,257616175,20650,20650,20650,20650,0
20250314,150100,257616175,20650,20700,20700,20650,331
20250314,150000,250775675,20650,20650,20650,20650,0
20250314,145900,250775675,20650,20650,20650,20650,0
20250314,145800,250775675,20650,20650,20650,20650,27
20250314,145700,250218125,20700,20700,20700,20700,0
20250314,145600,250218125,20700,20700,20700,20700,1
20250314,145500,250197425,20650,20650,20650,20650,1
20250314,145400,250176775,20700,20700,20700,20700,0
20250314,145300,250176775,20700,20700,20700,20700,0
20250314,145200,250176775,20700,20700,20700,20700,6
20250314,145100,250052575,20650,20650,20650,20650,0
20250314,145000,250052575,20650,20650,20650,20650,11
20250314,144900,249825425,20650,20650,20650,20650,31
20250314,144800,249185275,20650,20650,20700,20650,23
20250314,144700,248710175,20650,20650,20650,20650,7
20250314,144600,248565625,20650,20650,20700,20650,26
20250314,144500,248028675,20650,20700,20700,20650,86
20250314,144400,246252725,20700,20650,20700,20650,30
20250314,144300,245633025,20700,20700,20700,20650,12
20250314,144200,245384675,20700,20700,20700,20650,24
20250314,144100,244887925,20700,20700,20750,20700,30
20250314,144000,244266875,20700,20650,20750,20650,158
20250314,143900,240996325,20650,20650,20650,20650,7
20250314,143800,240851775,20650,20600,20650,20600,50
20250314,143700,239819850,20600,20600,20600,20600,3
20250314,143600,239758050,20600,20600,20650,20600,91
20250314,143500,237880400,20600,20600,20600,20600,8
20250314,143400,237715600,20600,20650,20650,20600,15
20250314,143300,237406400,20600,20600,20600,20600,28
20250314,143200,236829600,20600,20650,20650,20600,26
20250314,143100,236293100,20600,20600,20650,20600,16
20250314,143000,235963000,20600,20600,20650,20600,33
20250314,142900,235283150,20600,20600,20600,20600,1
20250314,142800,235262550,20600,20650,20650,20600,50
20250314,142700,234231700,20650,20650,20650,20650,40
20250314,142600,233405700,20650,20650,20650,20650,29
20250314,142500,232806850,20650,20650,20650,20650,35
20250314,142400,232084100,20650,20650,20650,20650,15
20250314,142300,231774350,20650,20650,20650,20650,10
20250314,142200,231567850,20650,20650,20650,20650,35
20250314,142100,230845100,20650,20650,20650,20650,44
20250314,142000,229936500,20650,20650,20650,20650,38
20250314,141900,229151800,20650,20650,20650,20650,10
20250314,141800,228945300,20650,20650,20650,20650,40
20250314,141700,228119300,20650,20650,20650,20650,21
20250314,141600,227685650,20650,20650,20650,20650,16
20250314,141500,227355250,20650,20650,20650,20650,1
20250314,141400,227334600,20650,20650,20650,20650,46
20250314,141300,226384700,20650,20650,20650,20650,10
20250314,141200,226178200,20650,20675,20675,20650,13
20250314,141100,225909725,20675,20650,20675,20650,25
20250314,141000,225393400,20650,20650,20650,20650,5
20250314,140900,225290150,20650,20650,20650,20650,21
20250314,140800,224856500,20650,20650,20650,20650,12
20250314,140700,224608700,20700,20650,20700,20650,27
20250314,140600,224050050,20650,20650,20650,20650,56
20250314,140500,222893650,20650,20600,20650,20600,50
20250314,140400,221861200,20600,20625,20650,20600,92
20250314,140300,219961600,20600,20600,20650,20600,67
20250314,140200,218579200,20600,20600,20650,20600,511
20250314,140100,208052150,20600,20650,20650,20600,115
20250314,140000,205678850,20650,20650,20650,20650,8
20250314,135900,205513650,20650,20650,20650,20650,20
20250314,135800,205100650,20650,20650,20650,20650,37
20250314,135700,204336600,20650,20650,20650,20650,10
20250314,135600,204130100,20650,20650,20650,20650,10
20250314,135500,203923600,20650,20650,20650,20650,48
20250314,135400,202932400,20650,20650,20650,20650,2
20250314,135300,202891100,20650,20650,20650,20650,32
20250314,135200,202230300,20650,20650,20650,20650,17
20250314,135100,201879250,20650,20650,20650,20650,10
20250314,135000,201672750,20650,20650,20650,20650,33
20250314,134900,200991300,20650,20650,20650,20650,10
20250314,134800,200784800,20650,20650,20650,20650,9
20250314,134700,200598950,20650,20650,20650,20650,37
20250314,134600,199834900,20650,20650,20650,20650,11
20250314,134500,199607750,20650,20675,20675,20650,11
20250314,134400,199380575,20650,20650,20650,20650,32
20250314,134300,198719775,20650,20650,20650,20650,13
20250314,134200,198451325,20650,20650,20650,20650,33
20250314,134100,197769875,20650,20650,20650,20650,10
20250314,134000,197563375,20650,20650,20650,20650,4
20250314,133900,197480775,20650,20650,20650,20650,35
20250314,133800,196758025,20650,20650,20650,20650,9
20250314,133700,196572175,20650,20650,20650,20650,12
20250314,133600,196324375,20650,20650,20650,20650,36
20250314,133500,195580975,20650,20650,20650,20650,9
20250314,133400,195395125,20650,20650,20650,20650,22
20250314,133300,194940825,20650,20650,20650,20650,6
20250314,133200,194816925,20650,20650,20650,20650,1
20250314,133100,194796275,20650,20650,20650,20650,32
20250314,133000,194135475,20650,20650,20650,20650,2
20250314,132900,194094175,20650,20650,20650,20650,3
20250314,132800,194032225,20700,20700,20750,20700,91
20250314,132700,192148425,20650,20650,20700,20650,15
20250314,132600,191838275,20650,20650,20650,20650,25
20250314,132500,191322025,20700,20650,20700,20650,16
20250314,132400,190991200,20650,20700,20700,20650,10
20250314,132300,190784300,20700,20700,20700,20650,64
20250314,132200,189460425,20700,20700,20700,20700,8
20250314,132100,189294825,20700,20725,20750,20700,14
20250314,132000,189004900,20700,20700,20700,20700,28
20250314,131900,188425300,20700,20700,20750,20700,17
20250314,131800,188072825,20700,20700,20700,20700,3
20250314,131700,188010725,20700,20700,20700,20700,43
20250314,131600,187120625,20700,20650,20700,20650,126
20250314,131500,184512775,20650,20650,20650,20650,30
20250314,131400,183893275,20650,20650,20650,20650,3
20250314,131300,183831325,20650,20650,20650,20650,3
20250314,131200,183769375,20650,20650,20650,20650,26
20250314,131100,183232475,20650,20650,20650,20650,1
20250314,131000,183211825,20650,20600,20650,20600,54
20250314,130900,182097025,20600,20625,20650,20600,67
20250314,130800,180714900,20600,20600,20600,20600,5
20250314,130700,180611900,20600,20600,20600,20600,24
20250314,130600,180117500,20600,20600,20600,20600,6
20250314,130500,179993900,20600,20600,20600,20600,1
20250314,130400,179973300,20600,20600,20650,20600,70
20250314,130300,178528275,20600,20600,20600,20600,2
20250314,130200,178487075,20600,20600,20600,20600,2
20250314,130100,178445875,20650,20650,20650,20625,110
20250314,130000,176175050,20650,20650,20675,20650,19
20250314,125900,175782675,20650,20650,20650,20650,35
20250314,125800,175059925,20650,20650,20650,20650,10
20250314,125700,174853425,20650,20650,20650,20650,34
20250314,125600,174151325,20650,20650,20650,20650,30
20250314,125500,173531825,20650,20650,20650,20650,11
20250314,125400,173304675,20650,20650,20650,20650,12
20250314,125300,173056875,20650,20650,20650,20650,34
20250314,125200,172354775,20650,20650,20650,20650,12
20250314,125100,172106975,20650,20650,20650,20650,12
20250314,125000,171859175,20650,20650,20650,20650,32
20250314,124900,171198375,20650,20650,20650,20650,9
20250314,124800,171012525,20650,20650,20650,20650,30
20250314,124700,170393025,20650,20650,20650,20650,7
20250314,124600,170248475,20650,20650,20650,20650,12
20250314,124500,170000675,20650,20650,20675,20650,34
20250314,124400,169298525,20650,20675,20675,20650,23
20250314,124300,168823325,20650,20650,20675,20650,17
20250314,124200,168472250,20650,20650,20650,20650,29
20250314,124100,167873400,20650,20650,20675,20650,24
20250314,124000,167377450,20650,20650,20650,20650,30
20250314,123900,166757950,20650,20650,20650,20650,11
20250314,123800,166530800,20650,20650,20650,20650,10
20250314,123700,166324300,20650,20650,20650,20650,37
20250314,123600,165560250,20650,20650,20650,20650,14
20250314,123500,165271150,20650,20650,20650,20650,12
20250314,123400,165023350,20650,20650,20650,20650,26
20250314,123300,164486450,20650,20650,20650,20650,8
20250314,123200,164321250,20650,20650,20650,20650,32
20250314,123100,163660450,20650,20650,20675,20650,11
20250314,123000,163433275,20650,20650,20650,20650,5
20250314,122900,163330025,20650,20650,20650,20650,25
20250314,122800,162813775,20650,20650,20650,20650,4
20250314,122700,162731175,20650,20650,20650,20650,10
20250314,122600,162524675,20650,20650,20650,20650,22
20250314,122500,162070375,20700,20650,20700,20650,6
20250314,122400,161946425,20650,20650,20700,20650,38
20250314,122300,161160200,20700,20750,20750,20700,12
20250314,122200,160911750,20750,20650,20750,20650,67
20250314,122100,159524450,20650,20700,20700,20650,19
20250314,122000,159131600,20750,20675,20750,20675,361
20250314,121900,151655850,20650,20650,20650,20650,10
20250314,121800,151449350,20650,20650,20650,20650,21
20250314,121700,151015700,20650,20675,20700,20650,86
20250314,121600,149235850,20650,20650,20650,20650,15
20250314,121500,148926100,20650,20650,20650,20650,30
20250314,121400,148306600,20650,20650,20650,20650,11
20250314,121300,148079450,20650,20650,20675,20650,28
20250314,121200,147501150,20650,20650,20650,20650,11
20250314,121100,147274000,20650,20650,20650,20650,12
20250314,121000,147026200,20650,20675,20675,20650,37
20250314,120900,146262125,20650,20650,20675,20650,23
20250314,120800,145786850,20650,20650,20650,20650,13
20250314,120700,145518400,20650,20650,20650,20650,29
20250314,120600,144919550,20650,20650,20650,20650,9
20250314,120500,144733700,20650,20650,20650,20650,112
20250314,120400,142420900,20650,20650,20650,20650,1
20250314,120300,142400250,20650,20650,20650,20650,7
20250314,120200,142255700,20650,20650,20650,20650,23
20250314,120100,141780750,20650,20650,20650,20650,3
20250314,120000,141718800,20650,20650,20650,20650,6
20250314,115900,141594900,20650,20650,20650,20650,25
20250314,115800,141078650,20650,20650,20700,20650,17
20250314,115700,140727000,20650,20650,20750,20650,74
20250314,115600,139196100,20650,20650,20675,20650,5
20250314,115500,139092800,20650,20675,20675,20650,6
20250314,115400,138968800,20650,20650,20650,20650,25
20250314,115300,138452550,20650,20650,20650,20650,2
20250314,115200,138411250,20650,20650,20650,20650,8
20250314,115100,138246050,20650,20675,20700,20650,73
20250314,115000,136736250,20650,20650,20650,20650,1
20250314,114900,136715600,20650,20650,20650,20650,9
20250314,114800,136529750,20650,20650,20650,20650,26
20250314,114700,135992850,20650,20650,20700,20650,6
20250314,114600,135868775,20650,20650,20650,20650,75
20250314,114500,134320025,20700,20650,20700,20650,74
20250314,114400,132788925,20650,20650,20650,20650,14
20250314,114300,132499825,20650,20650,20650,20650,38
20250314,114200,131715125,20650,20650,20650,20650,28
20250314,114100,131136925,20650,20650,20650,20650,21
20250314,114000,130703275,20650,20650,20650,20650,32
20250314,113900,130042475,20650,20650,20650,20650,3
20250314,113800,129980525,20650,20650,20700,20650,39
20250314,113700,129174900,20650,20650,20650,20650,2
20250314,113600,129133600,20675,20650,20675,20650,11
20250314,113500,128906425,20650,20650,20650,20650,18
20250314,113400,128534725,20650,20650,20650,20650,4
20250314,113300,128452125,20650,20625,20650,20625,55
20250314,113200,127316450,20600,20600,20600,20600,23
20250314,113100,126842650,20625,20600,20625,20600,13
20250314,113000,126574600,20600,20600,20600,20600,25
20250314,112900,126059600,20600,20600,20600,20600,2
20250314,112800,126018400,20600,20600,20600,20600,9
20250314,112700,125833000,20600,20600,20600,20600,24
20250314,112600,125338600,20600,20600,20600,20600,13
20250314,112500,125070800,20600,20550,20600,20550,71
20250314,112400,123608525,20600,20600,20600,20600,15
20250314,112300,123299525,20600,20600,20600,20600,3
20250314,112200,123237725,20600,20600,20600,20600,13
20250314,112100,122969925,20600,20600,20800,20600,226
20250314,112000,118299450,20600,20600,20625,20600,26
20250314,111900,117763675,20600,20600,20600,20600,18
20250314,111800,117392875,20600,20600,20600,20600,3
20250314,111700,117331075,20600,20600,20600,20600,8
20250314,111600,117166275,20600,20625,20625,20600,25
20250314,111500,116651250,20600,20600,20600,20600,3
20250314,111400,116589450,20600,20600,20600,20600,9
20250314,111300,116404050,20600,20600,20600,20600,17
20250314,111200,116053850,20600,20600,20600,20550,15
20250314,111100,115744950,20600,20650,20650,20575,80
20250314,111000,114096175,20650,20650,20675,20650,5
20250314,110900,113992900,20650,20650,20650,20650,6
20250314,110800,113869000,20650,20650,20650,20650,19
20250314,110700,113476650,20650,20650,20650,20650,1
20250314,110600,113456000,20650,20600,20650,20600,30
20250314,110500,112836550,20600,20600,20600,20600,23
20250314,110400,112362750,20600,20600,20650,20600,20
20250314,110300,111950275,20600,20600,20600,20600,23
20250314,110200,111476475,20650,20550,20650,20550,228
20250314,110100,106779400,20550,20550,20550,20550,17
20250314,110000,106430050,20575,20550,20575,20550,31
20250314,105900,105792950,20550,20550,20550,20550,32
20250314,105800,105135350,20550,20550,20550,20550,5
20250314,105700,105032600,20550,20575,20600,20550,95
20250314,105600,103080075,20575,20550,20575,20550,11
20250314,105500,102854000,20550,20575,20575,20550,10
20250314,105400,102648450,20550,20550,20550,20550,23
20250314,105300,102175800,20550,20550,20550,20550,7
20250314,105200,102031950,20550,20600,20600,20500,289
20250314,105100,96083050,20550,20525,20550,20525,245
20250314,105000,91048375,20500,20500,20550,20500,19
20250314,104900,90658700,20500,20500,20500,20500,28
20250314,104800,90084700,20500,20500,20550,20500,25
20250314,104700,89571100,20500,20500,20500,20500,19
20250314,104600,89181600,20500,20500,20550,20500,31
20250314,104500,88545775,20500,20500,20500,20500,18
20250314,104400,88176775,20500,20500,20550,20500,80
20250314,104300,86536375,20500,20500,20500,20500,4
20250314,104200,86454375,20500,20500,20550,20500,9
20250314,104100,86269775,20500,20500,20500,20500,22
20250314,104000,85818775,20550,20500,20550,20500,196
20250314,103900,81791225,20500,20500,20500,20500,11
20250314,103800,81565725,20550,20550,20550,20550,17
20250314,103700,81216375,20550,20550,20550,20550,15
20250314,103600,80908125,20550,20550,20550,20550,27
20250314,103500,80353275,20550,20550,20550,20550,45
20250314,103400,79428525,20550,20575,20600,20550,19
20250314,103300,79037950,20550,20550,20550,20550,35
20250314,103200,78318700,20550,20550,20550,20550,3
20250314,103100,78257050,20550,20550,20550,20550,49
20250314,103000,77250100,20550,20600,20600,20550,39
20250314,102900,76447625,20600,20550,20600,20550,16
20250314,102800,76118125,20650,20575,20650,20575,175
20250314,102700,72512750,20550,20600,20600,20550,30
20250314,102600,71895650,20600,20600,20600,20600,14
20250314,102500,71607250,20600,20600,20600,20600,27
20250314,102400,71051050,20600,20650,20650,20600,210
20250314,102300,66714900,20650,20650,20700,20650,50
20250314,102200,65681800,20650,20750,20750,20650,22
20250314,102100,65226400,20700,20700,20700,20700,44
20250314,102000,64315600,20750,20800,20800,20750,257
20250314,101900,58982250,20850,20850,20850,20850,1
20250314,101800,58961400,20850,20850,20850,20850,0
20250314,101700,58961400,20850,20850,20850,20850,0
20250314,101600,58961400,20850,20800,20850,20800,4
20250314,101500,58878050,20850,20850,20850,20850,2
20250314,101400,58836350,20850,20850,20850,20850,4
20250314,101300,58752950,20850,20850,20850,20850,0
20250314,101200,58752950,20850,20850,20850,20850,0
20250314,101100,58752950,20850,20850,20850,20850,0
20250314,101000,58752950,20850,20850,20850,20850,4
20250314,100900,58669550,20850,20850,20850,20850,0
20250314,100800,58669550,20850,20800,20850,20800,49
20250314,100700,57650250,20850,20850,20850,20850,15
20250314,100600,57337500,20800,20850,20850,20800,15
20250314,100500,57025000,20850,20850,20850,20850,0
20250314,100400,57025000,20850,20850,20850,20850,0
20250314,100300,57025000,20850,20850,20850,20850,0
20250314,100200,57025000,20850,20850,20850,20850,4
20250314,100100,56941600,20850,20850,20850,20850,0
20250314,100000,56941600,20850,20850,20850,20850,23
20250314,095900,56462050,20850,20850,20850,20850,0
20250314,095800,56462050,20850,20850,20850,20850,0
20250314,095700,56462050,20850,20850,20850,20850,1
20250314,095600,56441200,20850,20850,20850,20850,0
20250314,095500,56441200,20850,20850,20850,20850,0
20250314,095400,56441200,20850,20850,20850,20850,607
20250314,095300,43785250,20900,20900,20900,20900,25
20250314,095200,43262750,20950,20950,20950,20950,0
20250314,095100,43262750,20950,20950,20950,20950,7
20250314,095000,43116100,20900,20900,20900,20900,0
20250314,094900,43116100,20900,20900,20900,20900,59
20250314,094800,41883000,20950,20950,20950,20950,0
20250314,094700,41883000,20950,20950,20950,20950,57
20250314,094600,40688850,20950,20950,20950,20950,1
20250314,094500,40667900,20950,20950,20950,20950,1
20250314,094400,40646950,20950,20900,21000,20900,559
20250314,094300,28941400,20850,20850,20850,20850,0
20250314,094200,28941400,20850,20850,20850,20850,8
20250314,094100,28774600,20850,20850,20850,20850,0
20250314,094000,28774600,20850,20800,20850,20800,28
20250314,093900,28192000,20800,20800,20800,20800,0
20250314,093800,28192000,20800,20800,20800,20800,0
20250314,093700,28192000,20800,20850,20850,20800,21
20250314,093600,27754300,20800,20800,20800,20800,26
20250314,093500,27213500,20850,20850,20850,20850,0
20250314,093400,27213500,20850,20850,20850,20850,285
20250314,093300,21271250,20850,20850,20850,20850,0
20250314,093200,21271250,20850,20850,20850,20850,0
20250314,093100,21271250,20850,20850,20850,20850,4
20250314,093000,21187850,20850,20850,20950,20850,400
20250314,092900,12838900,20900,20850,20900,20850,10
20250314,092800,12630150,20850,20850,20850,20850,1
20250314,092700,12609300,20850,20850,20900,20850,130
20250314,092600,9894500,20850,20750,20850,20750,38
20250314,092500,9105100,20750,20700,20750,20700,9
20250314,092400,8918750,20650,20650,20650,20650,2
20250314,092300,8877450,20650,20650,20650,20650,0
20250314,092200,8877450,20650,20650,20650,20650,0
20250314,092100,8877450,20650,20650,20650,20650,0
20250314,092000,8877450,20650,20650,20650,20650,0
20250314,091900,8877450,20650,20650,20650,20650,0
20250314,091800,8877450,20650,20650,20650,20650,0
20250314,091700,8877450,20650,20650,20650,20650,0
20250314,091600,8877450,20650,20650,20650,20600,100
20250314,091500,6814650,20650,20600,20650,20600,27
20250314,091400,6258200,20600,20600,20600,20600,0
20250314,091300,6258200,20600,20600,20600,20600,0
20250314,091200,6258200,20600,20600,20600,20600,25
20250314,091100,5743200,20550,20550,20550,20550,0
20250314,091000,5743200,20550,20550,20550,20550,0
20250314,090900,5743200,20550,20550,20550,20550,0
20250314,090800,5743200,20550,20550,20550,20550,0
20250314,090700,5743200,20550,20550,20550,20550,0
20250314,090600,5743200,20550,20550,20550,20550,0
20250314,090500,5743200,20550,20550,20550,20500,100
20250314,090400,3690000,20500,20500,20500,20500,0
20250314,090300,3690000,20500,20500,20500,20500,50
20250314,090200,2665000,20500,20500,20500,20500,0
20250314,090100,2665000,20500,20500,20500,20500,0
20250314,090000,2665000,20500,20500,20500,20500,130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192900 273114875 20750 20750 20750 20750 110
3 20250314 192800 273114875 20750 20750 20750 20750 0
4 20250314 192700 273114875 20750 20750 20750 20750 0
5 20250314 192600 273114875 20750 20750 20750 20750 0
6 20250314 192500 273114875 20750 20750 20750 20750 0
7 20250314 192400 273114875 20750 20750 20750 20750 0
8 20250314 192300 273114875 20750 20750 20750 20750 0
9 20250314 192200 273114875 20750 20750 20750 20750 0
10 20250314 192100 273114875 20750 20750 20750 20750 0
11 20250314 192000 273114875 20750 20750 20750 20750 0
12 20250314 191900 273114875 20750 20750 20750 20750 0
13 20250314 191800 273114875 20750 20750 20750 20750 0
14 20250314 191700 273114875 20750 20750 20750 20750 0
15 20250314 191600 273114875 20750 20750 20750 20750 0
16 20250314 191500 273114875 20750 20750 20750 20750 0
17 20250314 191400 273114875 20750 20750 20750 20750 0
18 20250314 191300 273114875 20750 20750 20750 20750 0
19 20250314 191200 273114875 20750 20750 20750 20750 0
20 20250314 191100 273114875 20750 20750 20750 20750 0
21 20250314 191000 273114875 20750 20750 20750 20750 0
22 20250314 190900 273114875 20750 20750 20750 20750 0
23 20250314 190800 273114875 20750 20750 20750 20750 0
24 20250314 190700 273114875 20750 20750 20750 20750 0
25 20250314 190600 273114875 20750 20750 20750 20750 0
26 20250314 190500 273114875 20750 20750 20750 20750 0
27 20250314 190400 273114875 20750 20750 20750 20750 0
28 20250314 190300 273114875 20750 20750 20750 20750 0
29 20250314 190200 273114875 20750 20750 20750 20750 0
30 20250314 190100 273114875 20750 20750 20750 20750 0
31 20250314 190000 273114875 20750 20750 20750 20750 0
32 20250314 185900 273114875 20750 20750 20750 20750 110
33 20250314 185800 273114875 20750 20750 20750 20750 0
34 20250314 185700 273114875 20750 20750 20750 20750 0
35 20250314 185600 273114875 20750 20750 20750 20750 0
36 20250314 185500 273114875 20750 20750 20750 20750 0
37 20250314 185400 273114875 20750 20750 20750 20750 0
38 20250314 185300 273114875 20750 20750 20750 20750 0
39 20250314 185200 273114875 20750 20750 20750 20750 0
40 20250314 185100 273114875 20750 20750 20750 20750 0
41 20250314 185000 273114875 20750 20750 20750 20750 0
42 20250314 184900 273114875 20750 20750 20750 20750 0
43 20250314 184800 273114875 20750 20750 20750 20750 0
44 20250314 184700 273114875 20750 20750 20750 20750 0
45 20250314 184600 273114875 20750 20750 20750 20750 0
46 20250314 184500 273114875 20750 20750 20750 20750 0
47 20250314 184400 273114875 20750 20750 20750 20750 0
48 20250314 184300 273114875 20750 20750 20750 20750 0
49 20250314 184200 273114875 20750 20750 20750 20750 0
50 20250314 184100 273114875 20750 20750 20750 20750 0
51 20250314 184000 273114875 20750 20750 20750 20750 0
52 20250314 183900 273114875 20750 20750 20750 20750 0
53 20250314 183800 273114875 20750 20750 20750 20750 0
54 20250314 183700 273114875 20750 20750 20750 20750 0
55 20250314 183600 273114875 20750 20750 20750 20750 0
56 20250314 183500 273114875 20750 20750 20750 20750 0
57 20250314 183400 273114875 20750 20750 20750 20750 0
58 20250314 183300 273114875 20750 20750 20750 20750 0
59 20250314 183200 273114875 20750 20750 20750 20750 0
60 20250314 183100 273114875 20750 20750 20750 20750 0
61 20250314 183000 273114875 20750 20750 20750 20750 0
62 20250314 182900 273114875 20750 20750 20750 20750 110
63 20250314 182800 273114875 20750 20750 20750 20750 0
64 20250314 182700 273114875 20750 20750 20750 20750 0
65 20250314 182600 273114875 20750 20750 20750 20750 0
66 20250314 182500 273114875 20750 20750 20750 20750 0
67 20250314 182400 273114875 20750 20750 20750 20750 0
68 20250314 182300 273114875 20750 20750 20750 20750 0
69 20250314 182200 273114875 20750 20750 20750 20750 0
70 20250314 182100 273114875 20750 20750 20750 20750 0
71 20250314 182000 273114875 20750 20750 20750 20750 0
72 20250314 181900 273114875 20750 20750 20750 20750 0
73 20250314 181800 273114875 20750 20750 20750 20750 0
74 20250314 181700 273114875 20750 20750 20750 20750 0
75 20250314 181600 273114875 20750 20750 20750 20750 0
76 20250314 181500 273114875 20750 20750 20750 20750 0
77 20250314 181400 273114875 20750 20750 20750 20750 0
78 20250314 181300 273114875 20750 20750 20750 20750 0
79 20250314 181200 273114875 20750 20750 20750 20750 0
80 20250314 181100 273114875 20750 20750 20750 20750 0
81 20250314 181000 273114875 20750 20750 20750 20750 0
82 20250314 180900 273114875 20750 20750 20750 20750 0
83 20250314 180800 273114875 20750 20750 20750 20750 0
84 20250314 180700 273114875 20750 20750 20750 20750 0
85 20250314 180600 273114875 20750 20750 20750 20750 0
86 20250314 180500 273114875 20750 20750 20750 20750 0
87 20250314 180400 273114875 20750 20750 20750 20750 0
88 20250314 180300 273114875 20750 20750 20750 20750 0
89 20250314 180200 273114875 20750 20750 20750 20750 0
90 20250314 180100 273114875 20750 20750 20750 20750 0
91 20250314 180000 273114875 20750 20750 20750 20750 0
92 20250314 175900 273114875 20750 20750 20750 20750 110
93 20250314 175800 273114875 20750 20750 20750 20750 0
94 20250314 175700 273114875 20750 20750 20750 20750 0
95 20250314 175600 273114875 20750 20750 20750 20750 0
96 20250314 175500 273114875 20750 20750 20750 20750 0
97 20250314 175400 273114875 20750 20750 20750 20750 0
98 20250314 175300 273114875 20750 20750 20750 20750 0
99 20250314 175200 273114875 20750 20750 20750 20750 0
100 20250314 175100 273114875 20750 20750 20750 20750 0
101 20250314 175000 273114875 20750 20750 20750 20750 0
102 20250314 174900 273114875 20750 20750 20750 20750 0
103 20250314 174800 273114875 20750 20750 20750 20750 0
104 20250314 174700 273114875 20750 20750 20750 20750 0
105 20250314 174600 273114875 20750 20750 20750 20750 0
106 20250314 174500 273114875 20750 20750 20750 20750 0
107 20250314 174400 273114875 20750 20750 20750 20750 0
108 20250314 174300 273114875 20750 20750 20750 20750 0
109 20250314 174200 273114875 20750 20750 20750 20750 0
110 20250314 174100 273114875 20750 20750 20750 20750 0
111 20250314 174000 273114875 20750 20750 20750 20750 0
112 20250314 173900 273114875 20750 20750 20750 20750 0
113 20250314 173800 273114875 20750 20750 20750 20750 0
114 20250314 173700 273114875 20750 20750 20750 20750 0
115 20250314 173600 273114875 20750 20750 20750 20750 0
116 20250314 173500 273114875 20750 20750 20750 20750 0
117 20250314 173400 273114875 20750 20750 20750 20750 0
118 20250314 173300 273114875 20750 20750 20750 20750 0
119 20250314 173200 273114875 20750 20750 20750 20750 0
120 20250314 173100 273114875 20750 20750 20750 20750 0
121 20250314 173000 273114875 20750 20750 20750 20750 0
122 20250314 172900 273114875 20750 20750 20750 20750 110
123 20250314 172800 273114875 20750 20750 20750 20750 0
124 20250314 172700 273114875 20750 20750 20750 20750 0
125 20250314 172600 273114875 20750 20750 20750 20750 0
126 20250314 172500 273114875 20750 20750 20750 20750 0
127 20250314 172400 273114875 20750 20750 20750 20750 0
128 20250314 172300 273114875 20750 20750 20750 20750 0
129 20250314 172200 273114875 20750 20750 20750 20750 0
130 20250314 172100 273114875 20750 20750 20750 20750 0
131 20250314 172000 273114875 20750 20750 20750 20750 0
132 20250314 171900 273114875 20750 20750 20750 20750 0
133 20250314 171800 273114875 20750 20750 20750 20750 0
134 20250314 171700 273114875 20750 20750 20750 20750 0
135 20250314 171600 273114875 20750 20750 20750 20750 0
136 20250314 171500 273114875 20750 20750 20750 20750 0
137 20250314 171400 273114875 20750 20750 20750 20750 0
138 20250314 171300 273114875 20750 20750 20750 20750 0
139 20250314 171200 273114875 20750 20750 20750 20750 0
140 20250314 171100 273114875 20750 20750 20750 20750 0
141 20250314 171000 273114875 20750 20750 20750 20750 0
142 20250314 170900 273114875 20750 20750 20750 20750 0
143 20250314 170800 273114875 20750 20750 20750 20750 0
144 20250314 170700 273114875 20750 20750 20750 20750 0
145 20250314 170600 273114875 20750 20750 20750 20750 0
146 20250314 170500 273114875 20750 20750 20750 20750 0
147 20250314 170400 273114875 20750 20750 20750 20750 0
148 20250314 170300 273114875 20750 20750 20750 20750 0
149 20250314 170200 273114875 20750 20750 20750 20750 0
150 20250314 170100 273114875 20750 20750 20750 20750 0
151 20250314 170000 273114875 20750 20750 20750 20750 0
152 20250314 165900 273114875 20750 20750 20750 20750 110
153 20250314 165800 273114875 20750 20750 20750 20750 0
154 20250314 165700 273114875 20750 20750 20750 20750 0
155 20250314 165600 273114875 20750 20750 20750 20750 0
156 20250314 165500 273114875 20750 20750 20750 20750 0
157 20250314 165400 273114875 20750 20750 20750 20750 0
158 20250314 165300 273114875 20750 20750 20750 20750 0
159 20250314 165200 273114875 20750 20750 20750 20750 0
160 20250314 165100 273114875 20750 20750 20750 20750 0
161 20250314 165000 273114875 20750 20750 20750 20750 0
162 20250314 164900 273114875 20750 20750 20750 20750 0
163 20250314 164800 273114875 20750 20750 20750 20750 0
164 20250314 164700 273114875 20750 20750 20750 20750 0
165 20250314 164600 273114875 20750 20750 20750 20750 0
166 20250314 164500 273114875 20750 20750 20750 20750 0
167 20250314 164400 273114875 20750 20750 20750 20750 0
168 20250314 164300 273114875 20750 20750 20750 20750 0
169 20250314 164200 273114875 20750 20750 20750 20750 0
170 20250314 164100 273114875 20750 20750 20750 20750 0
171 20250314 164000 273114875 20750 20750 20750 20750 0
172 20250314 163900 273114875 20750 20750 20750 20750 0
173 20250314 163800 273114875 20750 20750 20750 20750 0
174 20250314 163700 273114875 20750 20750 20750 20750 0
175 20250314 163600 273114875 20750 20750 20750 20750 0
176 20250314 163500 273114875 20750 20750 20750 20750 0
177 20250314 163400 273114875 20750 20750 20750 20750 0
178 20250314 163300 273114875 20750 20750 20750 20750 0
179 20250314 163200 273114875 20750 20750 20750 20750 0
180 20250314 163100 273114875 20750 20750 20750 20750 0
181 20250314 163000 273114875 20750 20750 20750 20750 0
182 20250314 162900 273114875 20750 20750 20750 20750 110
183 20250314 162800 273114875 20750 20750 20750 20750 0
184 20250314 162700 273114875 20750 20750 20750 20750 0
185 20250314 162600 273114875 20750 20750 20750 20750 0
186 20250314 162500 273114875 20750 20750 20750 20750 0
187 20250314 162400 273114875 20750 20750 20750 20750 0
188 20250314 162300 273114875 20750 20750 20750 20750 0
189 20250314 162200 273114875 20750 20750 20750 20750 0
190 20250314 162100 273114875 20750 20750 20750 20750 0
191 20250314 162000 273114875 20750 20750 20750 20750 0
192 20250314 161900 273114875 20750 20750 20750 20750 0
193 20250314 161800 273114875 20750 20750 20750 20750 0
194 20250314 161700 273114875 20750 20750 20750 20750 0
195 20250314 161600 273114875 20750 20750 20750 20750 0
196 20250314 161500 273114875 20750 20750 20750 20750 0
197 20250314 161400 273114875 20750 20750 20750 20750 0
198 20250314 161300 273114875 20750 20750 20750 20750 0
199 20250314 161200 273114875 20750 20750 20750 20750 0
200 20250314 161100 273114875 20750 20750 20750 20750 0
201 20250314 161000 273114875 20750 20750 20750 20750 0
202 20250314 160900 273114875 20750 20750 20750 20750 0
203 20250314 160800 273114875 20750 20750 20750 20750 0
204 20250314 160700 273114875 20750 20750 20750 20750 0
205 20250314 160600 273114875 20750 20750 20750 20750 0
206 20250314 160500 273114875 20750 20750 20750 20750 0
207 20250314 160400 273114875 20750 20750 20750 20750 0
208 20250314 160300 273114875 20750 20750 20750 20750 0
209 20250314 160200 273114875 20750 20750 20750 20750 0
210 20250314 160100 273114875 20750 20750 20750 20750 0
211 20250314 160000 273114875 20750 20750 20750 20750 0
212 20250314 155900 273114875 20750 20750 20750 20750 110
213 20250314 155800 273114875 20750 20750 20750 20750 0
214 20250314 155700 273114875 20750 20750 20750 20750 0
215 20250314 155600 273114875 20750 20750 20750 20750 0
216 20250314 155500 273114875 20750 20750 20750 20750 0
217 20250314 155400 273114875 20750 20750 20750 20750 0
218 20250314 155300 273114875 20750 20750 20750 20750 0
219 20250314 155200 273114875 20750 20750 20750 20750 0
220 20250314 155100 273114875 20750 20750 20750 20750 0
221 20250314 155000 273114875 20750 20750 20750 20750 0
222 20250314 154900 273114875 20750 20750 20750 20750 0
223 20250314 154800 273114875 20750 20750 20750 20750 0
224 20250314 154700 273114875 20750 20750 20750 20750 0
225 20250314 154600 273114875 20750 20750 20750 20750 0
226 20250314 154500 273114875 20750 20750 20750 20750 0
227 20250314 154400 273114875 20750 20750 20750 20750 0
228 20250314 154300 273114875 20750 20750 20750 20750 0
229 20250314 154200 273114875 20750 20750 20750 20750 0
230 20250314 154100 273114875 20750 20750 20750 20750 0
231 20250314 154000 273114875 20750 20750 20750 20750 0
232 20250314 153900 273114875 20750 20750 20750 20750 0
233 20250314 153800 273114875 20750 20750 20750 20750 0
234 20250314 153700 273114875 20750 20750 20750 20750 0
235 20250314 153600 273114875 20750 20750 20750 20750 0
236 20250314 153500 273114875 20750 20750 20750 20750 0
237 20250314 153400 273114875 20750 20750 20750 20750 0
238 20250314 153300 273114875 20750 20750 20750 20750 0
239 20250314 153200 273114875 20750 20750 20750 20750 0
240 20250314 153100 273114875 20750 20750 20750 20750 0
241 20250314 153000 273114875 20750 20750 20750 20750 110
242 20250314 152900 270832375 20750 20750 20750 20750 0
243 20250314 152800 270832375 20750 20750 20750 20750 0
244 20250314 152700 270832375 20750 20750 20750 20750 0
245 20250314 152600 270832375 20750 20750 20750 20750 0
246 20250314 152500 270832375 20750 20750 20750 20750 0
247 20250314 152400 270832375 20750 20750 20750 20750 0
248 20250314 152300 270832375 20750 20750 20750 20750 0
249 20250314 152200 270832375 20750 20750 20750 20750 0
250 20250314 152100 270832375 20750 20750 20750 20750 0
251 20250314 152000 270832375 20750 20750 20750 20750 0
252 20250314 151900 270832375 20750 20750 20750 20600 79
253 20250314 151800 269202725 20600 20650 20750 20600 376
254 20250314 151700 261447775 20750 20750 20750 20750 10
255 20250314 151600 261240275 20750 20650 20750 20650 5
256 20250314 151500 261136925 20750 20650 20750 20650 2
257 20250314 151400 261095525 20750 20750 20750 20750 0
258 20250314 151300 261095525 20750 20700 20750 20700 2
259 20250314 151200 261054075 20700 20700 20700 20700 24
260 20250314 151100 260557275 20750 20750 20750 20750 1
261 20250314 151000 260536525 20700 20700 20700 20700 0
262 20250314 150900 260536525 20700 20700 20700 20700 0
263 20250314 150800 260536525 20700 20700 20700 20700 0
264 20250314 150700 260536525 20700 20700 20700 20700 1
265 20250314 150600 260515825 20700 20700 20700 20700 1
266 20250314 150500 260495125 20750 20700 20750 20700 43
267 20250314 150400 259603325 20750 20750 20750 20750 0
268 20250314 150300 259603325 20750 20650 20750 20650 96
269 20250314 150200 257616175 20650 20650 20650 20650 0
270 20250314 150100 257616175 20650 20700 20700 20650 331
271 20250314 150000 250775675 20650 20650 20650 20650 0
272 20250314 145900 250775675 20650 20650 20650 20650 0
273 20250314 145800 250775675 20650 20650 20650 20650 27
274 20250314 145700 250218125 20700 20700 20700 20700 0
275 20250314 145600 250218125 20700 20700 20700 20700 1
276 20250314 145500 250197425 20650 20650 20650 20650 1
277 20250314 145400 250176775 20700 20700 20700 20700 0
278 20250314 145300 250176775 20700 20700 20700 20700 0
279 20250314 145200 250176775 20700 20700 20700 20700 6
280 20250314 145100 250052575 20650 20650 20650 20650 0
281 20250314 145000 250052575 20650 20650 20650 20650 11
282 20250314 144900 249825425 20650 20650 20650 20650 31
283 20250314 144800 249185275 20650 20650 20700 20650 23
284 20250314 144700 248710175 20650 20650 20650 20650 7
285 20250314 144600 248565625 20650 20650 20700 20650 26
286 20250314 144500 248028675 20650 20700 20700 20650 86
287 20250314 144400 246252725 20700 20650 20700 20650 30
288 20250314 144300 245633025 20700 20700 20700 20650 12
289 20250314 144200 245384675 20700 20700 20700 20650 24
290 20250314 144100 244887925 20700 20700 20750 20700 30
291 20250314 144000 244266875 20700 20650 20750 20650 158
292 20250314 143900 240996325 20650 20650 20650 20650 7
293 20250314 143800 240851775 20650 20600 20650 20600 50
294 20250314 143700 239819850 20600 20600 20600 20600 3
295 20250314 143600 239758050 20600 20600 20650 20600 91
296 20250314 143500 237880400 20600 20600 20600 20600 8
297 20250314 143400 237715600 20600 20650 20650 20600 15
298 20250314 143300 237406400 20600 20600 20600 20600 28
299 20250314 143200 236829600 20600 20650 20650 20600 26
300 20250314 143100 236293100 20600 20600 20650 20600 16
301 20250314 143000 235963000 20600 20600 20650 20600 33
302 20250314 142900 235283150 20600 20600 20600 20600 1
303 20250314 142800 235262550 20600 20650 20650 20600 50
304 20250314 142700 234231700 20650 20650 20650 20650 40
305 20250314 142600 233405700 20650 20650 20650 20650 29
306 20250314 142500 232806850 20650 20650 20650 20650 35
307 20250314 142400 232084100 20650 20650 20650 20650 15
308 20250314 142300 231774350 20650 20650 20650 20650 10
309 20250314 142200 231567850 20650 20650 20650 20650 35
310 20250314 142100 230845100 20650 20650 20650 20650 44
311 20250314 142000 229936500 20650 20650 20650 20650 38
312 20250314 141900 229151800 20650 20650 20650 20650 10
313 20250314 141800 228945300 20650 20650 20650 20650 40
314 20250314 141700 228119300 20650 20650 20650 20650 21
315 20250314 141600 227685650 20650 20650 20650 20650 16
316 20250314 141500 227355250 20650 20650 20650 20650 1
317 20250314 141400 227334600 20650 20650 20650 20650 46
318 20250314 141300 226384700 20650 20650 20650 20650 10
319 20250314 141200 226178200 20650 20675 20675 20650 13
320 20250314 141100 225909725 20675 20650 20675 20650 25
321 20250314 141000 225393400 20650 20650 20650 20650 5
322 20250314 140900 225290150 20650 20650 20650 20650 21
323 20250314 140800 224856500 20650 20650 20650 20650 12
324 20250314 140700 224608700 20700 20650 20700 20650 27
325 20250314 140600 224050050 20650 20650 20650 20650 56
326 20250314 140500 222893650 20650 20600 20650 20600 50
327 20250314 140400 221861200 20600 20625 20650 20600 92
328 20250314 140300 219961600 20600 20600 20650 20600 67
329 20250314 140200 218579200 20600 20600 20650 20600 511
330 20250314 140100 208052150 20600 20650 20650 20600 115
331 20250314 140000 205678850 20650 20650 20650 20650 8
332 20250314 135900 205513650 20650 20650 20650 20650 20
333 20250314 135800 205100650 20650 20650 20650 20650 37
334 20250314 135700 204336600 20650 20650 20650 20650 10
335 20250314 135600 204130100 20650 20650 20650 20650 10
336 20250314 135500 203923600 20650 20650 20650 20650 48
337 20250314 135400 202932400 20650 20650 20650 20650 2
338 20250314 135300 202891100 20650 20650 20650 20650 32
339 20250314 135200 202230300 20650 20650 20650 20650 17
340 20250314 135100 201879250 20650 20650 20650 20650 10
341 20250314 135000 201672750 20650 20650 20650 20650 33
342 20250314 134900 200991300 20650 20650 20650 20650 10
343 20250314 134800 200784800 20650 20650 20650 20650 9
344 20250314 134700 200598950 20650 20650 20650 20650 37
345 20250314 134600 199834900 20650 20650 20650 20650 11
346 20250314 134500 199607750 20650 20675 20675 20650 11
347 20250314 134400 199380575 20650 20650 20650 20650 32
348 20250314 134300 198719775 20650 20650 20650 20650 13
349 20250314 134200 198451325 20650 20650 20650 20650 33
350 20250314 134100 197769875 20650 20650 20650 20650 10
351 20250314 134000 197563375 20650 20650 20650 20650 4
352 20250314 133900 197480775 20650 20650 20650 20650 35
353 20250314 133800 196758025 20650 20650 20650 20650 9
354 20250314 133700 196572175 20650 20650 20650 20650 12
355 20250314 133600 196324375 20650 20650 20650 20650 36
356 20250314 133500 195580975 20650 20650 20650 20650 9
357 20250314 133400 195395125 20650 20650 20650 20650 22
358 20250314 133300 194940825 20650 20650 20650 20650 6
359 20250314 133200 194816925 20650 20650 20650 20650 1
360 20250314 133100 194796275 20650 20650 20650 20650 32
361 20250314 133000 194135475 20650 20650 20650 20650 2
362 20250314 132900 194094175 20650 20650 20650 20650 3
363 20250314 132800 194032225 20700 20700 20750 20700 91
364 20250314 132700 192148425 20650 20650 20700 20650 15
365 20250314 132600 191838275 20650 20650 20650 20650 25
366 20250314 132500 191322025 20700 20650 20700 20650 16
367 20250314 132400 190991200 20650 20700 20700 20650 10
368 20250314 132300 190784300 20700 20700 20700 20650 64
369 20250314 132200 189460425 20700 20700 20700 20700 8
370 20250314 132100 189294825 20700 20725 20750 20700 14
371 20250314 132000 189004900 20700 20700 20700 20700 28
372 20250314 131900 188425300 20700 20700 20750 20700 17
373 20250314 131800 188072825 20700 20700 20700 20700 3
374 20250314 131700 188010725 20700 20700 20700 20700 43
375 20250314 131600 187120625 20700 20650 20700 20650 126
376 20250314 131500 184512775 20650 20650 20650 20650 30
377 20250314 131400 183893275 20650 20650 20650 20650 3
378 20250314 131300 183831325 20650 20650 20650 20650 3
379 20250314 131200 183769375 20650 20650 20650 20650 26
380 20250314 131100 183232475 20650 20650 20650 20650 1
381 20250314 131000 183211825 20650 20600 20650 20600 54
382 20250314 130900 182097025 20600 20625 20650 20600 67
383 20250314 130800 180714900 20600 20600 20600 20600 5
384 20250314 130700 180611900 20600 20600 20600 20600 24
385 20250314 130600 180117500 20600 20600 20600 20600 6
386 20250314 130500 179993900 20600 20600 20600 20600 1
387 20250314 130400 179973300 20600 20600 20650 20600 70
388 20250314 130300 178528275 20600 20600 20600 20600 2
389 20250314 130200 178487075 20600 20600 20600 20600 2
390 20250314 130100 178445875 20650 20650 20650 20625 110
391 20250314 130000 176175050 20650 20650 20675 20650 19
392 20250314 125900 175782675 20650 20650 20650 20650 35
393 20250314 125800 175059925 20650 20650 20650 20650 10
394 20250314 125700 174853425 20650 20650 20650 20650 34
395 20250314 125600 174151325 20650 20650 20650 20650 30
396 20250314 125500 173531825 20650 20650 20650 20650 11
397 20250314 125400 173304675 20650 20650 20650 20650 12
398 20250314 125300 173056875 20650 20650 20650 20650 34
399 20250314 125200 172354775 20650 20650 20650 20650 12
400 20250314 125100 172106975 20650 20650 20650 20650 12
401 20250314 125000 171859175 20650 20650 20650 20650 32
402 20250314 124900 171198375 20650 20650 20650 20650 9
403 20250314 124800 171012525 20650 20650 20650 20650 30
404 20250314 124700 170393025 20650 20650 20650 20650 7
405 20250314 124600 170248475 20650 20650 20650 20650 12
406 20250314 124500 170000675 20650 20650 20675 20650 34
407 20250314 124400 169298525 20650 20675 20675 20650 23
408 20250314 124300 168823325 20650 20650 20675 20650 17
409 20250314 124200 168472250 20650 20650 20650 20650 29
410 20250314 124100 167873400 20650 20650 20675 20650 24
411 20250314 124000 167377450 20650 20650 20650 20650 30
412 20250314 123900 166757950 20650 20650 20650 20650 11
413 20250314 123800 166530800 20650 20650 20650 20650 10
414 20250314 123700 166324300 20650 20650 20650 20650 37
415 20250314 123600 165560250 20650 20650 20650 20650 14
416 20250314 123500 165271150 20650 20650 20650 20650 12
417 20250314 123400 165023350 20650 20650 20650 20650 26
418 20250314 123300 164486450 20650 20650 20650 20650 8
419 20250314 123200 164321250 20650 20650 20650 20650 32
420 20250314 123100 163660450 20650 20650 20675 20650 11
421 20250314 123000 163433275 20650 20650 20650 20650 5
422 20250314 122900 163330025 20650 20650 20650 20650 25
423 20250314 122800 162813775 20650 20650 20650 20650 4
424 20250314 122700 162731175 20650 20650 20650 20650 10
425 20250314 122600 162524675 20650 20650 20650 20650 22
426 20250314 122500 162070375 20700 20650 20700 20650 6
427 20250314 122400 161946425 20650 20650 20700 20650 38
428 20250314 122300 161160200 20700 20750 20750 20700 12
429 20250314 122200 160911750 20750 20650 20750 20650 67
430 20250314 122100 159524450 20650 20700 20700 20650 19
431 20250314 122000 159131600 20750 20675 20750 20675 361
432 20250314 121900 151655850 20650 20650 20650 20650 10
433 20250314 121800 151449350 20650 20650 20650 20650 21
434 20250314 121700 151015700 20650 20675 20700 20650 86
435 20250314 121600 149235850 20650 20650 20650 20650 15
436 20250314 121500 148926100 20650 20650 20650 20650 30
437 20250314 121400 148306600 20650 20650 20650 20650 11
438 20250314 121300 148079450 20650 20650 20675 20650 28
439 20250314 121200 147501150 20650 20650 20650 20650 11
440 20250314 121100 147274000 20650 20650 20650 20650 12
441 20250314 121000 147026200 20650 20675 20675 20650 37
442 20250314 120900 146262125 20650 20650 20675 20650 23
443 20250314 120800 145786850 20650 20650 20650 20650 13
444 20250314 120700 145518400 20650 20650 20650 20650 29
445 20250314 120600 144919550 20650 20650 20650 20650 9
446 20250314 120500 144733700 20650 20650 20650 20650 112
447 20250314 120400 142420900 20650 20650 20650 20650 1
448 20250314 120300 142400250 20650 20650 20650 20650 7
449 20250314 120200 142255700 20650 20650 20650 20650 23
450 20250314 120100 141780750 20650 20650 20650 20650 3
451 20250314 120000 141718800 20650 20650 20650 20650 6
452 20250314 115900 141594900 20650 20650 20650 20650 25
453 20250314 115800 141078650 20650 20650 20700 20650 17
454 20250314 115700 140727000 20650 20650 20750 20650 74
455 20250314 115600 139196100 20650 20650 20675 20650 5
456 20250314 115500 139092800 20650 20675 20675 20650 6
457 20250314 115400 138968800 20650 20650 20650 20650 25
458 20250314 115300 138452550 20650 20650 20650 20650 2
459 20250314 115200 138411250 20650 20650 20650 20650 8
460 20250314 115100 138246050 20650 20675 20700 20650 73
461 20250314 115000 136736250 20650 20650 20650 20650 1
462 20250314 114900 136715600 20650 20650 20650 20650 9
463 20250314 114800 136529750 20650 20650 20650 20650 26
464 20250314 114700 135992850 20650 20650 20700 20650 6
465 20250314 114600 135868775 20650 20650 20650 20650 75
466 20250314 114500 134320025 20700 20650 20700 20650 74
467 20250314 114400 132788925 20650 20650 20650 20650 14
468 20250314 114300 132499825 20650 20650 20650 20650 38
469 20250314 114200 131715125 20650 20650 20650 20650 28
470 20250314 114100 131136925 20650 20650 20650 20650 21
471 20250314 114000 130703275 20650 20650 20650 20650 32
472 20250314 113900 130042475 20650 20650 20650 20650 3
473 20250314 113800 129980525 20650 20650 20700 20650 39
474 20250314 113700 129174900 20650 20650 20650 20650 2
475 20250314 113600 129133600 20675 20650 20675 20650 11
476 20250314 113500 128906425 20650 20650 20650 20650 18
477 20250314 113400 128534725 20650 20650 20650 20650 4
478 20250314 113300 128452125 20650 20625 20650 20625 55
479 20250314 113200 127316450 20600 20600 20600 20600 23
480 20250314 113100 126842650 20625 20600 20625 20600 13
481 20250314 113000 126574600 20600 20600 20600 20600 25
482 20250314 112900 126059600 20600 20600 20600 20600 2
483 20250314 112800 126018400 20600 20600 20600 20600 9
484 20250314 112700 125833000 20600 20600 20600 20600 24
485 20250314 112600 125338600 20600 20600 20600 20600 13
486 20250314 112500 125070800 20600 20550 20600 20550 71
487 20250314 112400 123608525 20600 20600 20600 20600 15
488 20250314 112300 123299525 20600 20600 20600 20600 3
489 20250314 112200 123237725 20600 20600 20600 20600 13
490 20250314 112100 122969925 20600 20600 20800 20600 226
491 20250314 112000 118299450 20600 20600 20625 20600 26
492 20250314 111900 117763675 20600 20600 20600 20600 18
493 20250314 111800 117392875 20600 20600 20600 20600 3
494 20250314 111700 117331075 20600 20600 20600 20600 8
495 20250314 111600 117166275 20600 20625 20625 20600 25
496 20250314 111500 116651250 20600 20600 20600 20600 3
497 20250314 111400 116589450 20600 20600 20600 20600 9
498 20250314 111300 116404050 20600 20600 20600 20600 17
499 20250314 111200 116053850 20600 20600 20600 20550 15
500 20250314 111100 115744950 20600 20650 20650 20575 80
501 20250314 111000 114096175 20650 20650 20675 20650 5
502 20250314 110900 113992900 20650 20650 20650 20650 6
503 20250314 110800 113869000 20650 20650 20650 20650 19
504 20250314 110700 113476650 20650 20650 20650 20650 1
505 20250314 110600 113456000 20650 20600 20650 20600 30
506 20250314 110500 112836550 20600 20600 20600 20600 23
507 20250314 110400 112362750 20600 20600 20650 20600 20
508 20250314 110300 111950275 20600 20600 20600 20600 23
509 20250314 110200 111476475 20650 20550 20650 20550 228
510 20250314 110100 106779400 20550 20550 20550 20550 17
511 20250314 110000 106430050 20575 20550 20575 20550 31
512 20250314 105900 105792950 20550 20550 20550 20550 32
513 20250314 105800 105135350 20550 20550 20550 20550 5
514 20250314 105700 105032600 20550 20575 20600 20550 95
515 20250314 105600 103080075 20575 20550 20575 20550 11
516 20250314 105500 102854000 20550 20575 20575 20550 10
517 20250314 105400 102648450 20550 20550 20550 20550 23
518 20250314 105300 102175800 20550 20550 20550 20550 7
519 20250314 105200 102031950 20550 20600 20600 20500 289
520 20250314 105100 96083050 20550 20525 20550 20525 245
521 20250314 105000 91048375 20500 20500 20550 20500 19
522 20250314 104900 90658700 20500 20500 20500 20500 28
523 20250314 104800 90084700 20500 20500 20550 20500 25
524 20250314 104700 89571100 20500 20500 20500 20500 19
525 20250314 104600 89181600 20500 20500 20550 20500 31
526 20250314 104500 88545775 20500 20500 20500 20500 18
527 20250314 104400 88176775 20500 20500 20550 20500 80
528 20250314 104300 86536375 20500 20500 20500 20500 4
529 20250314 104200 86454375 20500 20500 20550 20500 9
530 20250314 104100 86269775 20500 20500 20500 20500 22
531 20250314 104000 85818775 20550 20500 20550 20500 196
532 20250314 103900 81791225 20500 20500 20500 20500 11
533 20250314 103800 81565725 20550 20550 20550 20550 17
534 20250314 103700 81216375 20550 20550 20550 20550 15
535 20250314 103600 80908125 20550 20550 20550 20550 27
536 20250314 103500 80353275 20550 20550 20550 20550 45
537 20250314 103400 79428525 20550 20575 20600 20550 19
538 20250314 103300 79037950 20550 20550 20550 20550 35
539 20250314 103200 78318700 20550 20550 20550 20550 3
540 20250314 103100 78257050 20550 20550 20550 20550 49
541 20250314 103000 77250100 20550 20600 20600 20550 39
542 20250314 102900 76447625 20600 20550 20600 20550 16
543 20250314 102800 76118125 20650 20575 20650 20575 175
544 20250314 102700 72512750 20550 20600 20600 20550 30
545 20250314 102600 71895650 20600 20600 20600 20600 14
546 20250314 102500 71607250 20600 20600 20600 20600 27
547 20250314 102400 71051050 20600 20650 20650 20600 210
548 20250314 102300 66714900 20650 20650 20700 20650 50
549 20250314 102200 65681800 20650 20750 20750 20650 22
550 20250314 102100 65226400 20700 20700 20700 20700 44
551 20250314 102000 64315600 20750 20800 20800 20750 257
552 20250314 101900 58982250 20850 20850 20850 20850 1
553 20250314 101800 58961400 20850 20850 20850 20850 0
554 20250314 101700 58961400 20850 20850 20850 20850 0
555 20250314 101600 58961400 20850 20800 20850 20800 4
556 20250314 101500 58878050 20850 20850 20850 20850 2
557 20250314 101400 58836350 20850 20850 20850 20850 4
558 20250314 101300 58752950 20850 20850 20850 20850 0
559 20250314 101200 58752950 20850 20850 20850 20850 0
560 20250314 101100 58752950 20850 20850 20850 20850 0
561 20250314 101000 58752950 20850 20850 20850 20850 4
562 20250314 100900 58669550 20850 20850 20850 20850 0
563 20250314 100800 58669550 20850 20800 20850 20800 49
564 20250314 100700 57650250 20850 20850 20850 20850 15
565 20250314 100600 57337500 20800 20850 20850 20800 15
566 20250314 100500 57025000 20850 20850 20850 20850 0
567 20250314 100400 57025000 20850 20850 20850 20850 0
568 20250314 100300 57025000 20850 20850 20850 20850 0
569 20250314 100200 57025000 20850 20850 20850 20850 4
570 20250314 100100 56941600 20850 20850 20850 20850 0
571 20250314 100000 56941600 20850 20850 20850 20850 23
572 20250314 095900 56462050 20850 20850 20850 20850 0
573 20250314 095800 56462050 20850 20850 20850 20850 0
574 20250314 095700 56462050 20850 20850 20850 20850 1
575 20250314 095600 56441200 20850 20850 20850 20850 0
576 20250314 095500 56441200 20850 20850 20850 20850 0
577 20250314 095400 56441200 20850 20850 20850 20850 607
578 20250314 095300 43785250 20900 20900 20900 20900 25
579 20250314 095200 43262750 20950 20950 20950 20950 0
580 20250314 095100 43262750 20950 20950 20950 20950 7
581 20250314 095000 43116100 20900 20900 20900 20900 0
582 20250314 094900 43116100 20900 20900 20900 20900 59
583 20250314 094800 41883000 20950 20950 20950 20950 0
584 20250314 094700 41883000 20950 20950 20950 20950 57
585 20250314 094600 40688850 20950 20950 20950 20950 1
586 20250314 094500 40667900 20950 20950 20950 20950 1
587 20250314 094400 40646950 20950 20900 21000 20900 559
588 20250314 094300 28941400 20850 20850 20850 20850 0
589 20250314 094200 28941400 20850 20850 20850 20850 8
590 20250314 094100 28774600 20850 20850 20850 20850 0
591 20250314 094000 28774600 20850 20800 20850 20800 28
592 20250314 093900 28192000 20800 20800 20800 20800 0
593 20250314 093800 28192000 20800 20800 20800 20800 0
594 20250314 093700 28192000 20800 20850 20850 20800 21
595 20250314 093600 27754300 20800 20800 20800 20800 26
596 20250314 093500 27213500 20850 20850 20850 20850 0
597 20250314 093400 27213500 20850 20850 20850 20850 285
598 20250314 093300 21271250 20850 20850 20850 20850 0
599 20250314 093200 21271250 20850 20850 20850 20850 0
600 20250314 093100 21271250 20850 20850 20850 20850 4
601 20250314 093000 21187850 20850 20850 20950 20850 400
602 20250314 092900 12838900 20900 20850 20900 20850 10
603 20250314 092800 12630150 20850 20850 20850 20850 1
604 20250314 092700 12609300 20850 20850 20900 20850 130
605 20250314 092600 9894500 20850 20750 20850 20750 38
606 20250314 092500 9105100 20750 20700 20750 20700 9
607 20250314 092400 8918750 20650 20650 20650 20650 2
608 20250314 092300 8877450 20650 20650 20650 20650 0
609 20250314 092200 8877450 20650 20650 20650 20650 0
610 20250314 092100 8877450 20650 20650 20650 20650 0
611 20250314 092000 8877450 20650 20650 20650 20650 0
612 20250314 091900 8877450 20650 20650 20650 20650 0
613 20250314 091800 8877450 20650 20650 20650 20650 0
614 20250314 091700 8877450 20650 20650 20650 20650 0
615 20250314 091600 8877450 20650 20650 20650 20600 100
616 20250314 091500 6814650 20650 20600 20650 20600 27
617 20250314 091400 6258200 20600 20600 20600 20600 0
618 20250314 091300 6258200 20600 20600 20600 20600 0
619 20250314 091200 6258200 20600 20600 20600 20600 25
620 20250314 091100 5743200 20550 20550 20550 20550 0
621 20250314 091000 5743200 20550 20550 20550 20550 0
622 20250314 090900 5743200 20550 20550 20550 20550 0
623 20250314 090800 5743200 20550 20550 20550 20550 0
624 20250314 090700 5743200 20550 20550 20550 20550 0
625 20250314 090600 5743200 20550 20550 20550 20550 0
626 20250314 090500 5743200 20550 20550 20550 20500 100
627 20250314 090400 3690000 20500 20500 20500 20500 0
628 20250314 090300 3690000 20500 20500 20500 20500 50
629 20250314 090200 2665000 20500 20500 20500 20500 0
630 20250314 090100 2665000 20500 20500 20500 20500 0
631 20250314 090000 2665000 20500 20500 20500 20500 130