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

644
058430/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194200,12037037100,44400,44400,44400,44400,4618
20250314,194100,12037037100,44400,44400,44400,44400,0
20250314,194000,12037037100,44400,44400,44400,44400,0
20250314,193900,12037037100,44400,44400,44400,44400,0
20250314,193800,12037037100,44400,44400,44400,44400,0
20250314,193700,12037037100,44400,44400,44400,44400,0
20250314,193600,12037037100,44400,44400,44400,44400,0
20250314,193500,12037037100,44400,44400,44400,44400,0
20250314,193400,12037037100,44400,44400,44400,44400,0
20250314,193300,12037037100,44400,44400,44400,44400,0
20250314,193200,12037037100,44400,44400,44400,44400,0
20250314,193100,12037037100,44400,44400,44400,44400,0
20250314,193000,12037037100,44400,44400,44400,44400,0
20250314,192900,12037037100,44400,44400,44400,44400,0
20250314,192800,12037037100,44400,44400,44400,44400,0
20250314,192700,12037037100,44400,44400,44400,44400,0
20250314,192600,12037037100,44400,44400,44400,44400,0
20250314,192500,12037037100,44400,44400,44400,44400,0
20250314,192400,12037037100,44400,44400,44400,44400,0
20250314,192300,12037037100,44400,44400,44400,44400,0
20250314,192200,12037037100,44400,44400,44400,44400,0
20250314,192100,12037037100,44400,44400,44400,44400,0
20250314,192000,12037037100,44400,44400,44400,44400,0
20250314,191900,12037037100,44400,44400,44400,44400,0
20250314,191800,12037037100,44400,44400,44400,44400,0
20250314,191700,12037037100,44400,44400,44400,44400,0
20250314,191600,12037037100,44400,44400,44400,44400,0
20250314,191500,12037037100,44400,44400,44400,44400,0
20250314,191400,12037037100,44400,44400,44400,44400,0
20250314,191300,12037037100,44400,44400,44400,44400,0
20250314,191200,12037037100,44400,44400,44400,44400,4618
20250314,191100,12037037100,44400,44400,44400,44400,0
20250314,191000,12037037100,44400,44400,44400,44400,0
20250314,190900,12037037100,44400,44400,44400,44400,0
20250314,190800,12037037100,44400,44400,44400,44400,0
20250314,190700,12037037100,44400,44400,44400,44400,0
20250314,190600,12037037100,44400,44400,44400,44400,0
20250314,190500,12037037100,44400,44400,44400,44400,0
20250314,190400,12037037100,44400,44400,44400,44400,0
20250314,190300,12037037100,44400,44400,44400,44400,0
20250314,190200,12037037100,44400,44400,44400,44400,0
20250314,190100,12037037100,44400,44400,44400,44400,0
20250314,190000,12037037100,44400,44400,44400,44400,0
20250314,185900,12037037100,44400,44400,44400,44400,0
20250314,185800,12037037100,44400,44400,44400,44400,0
20250314,185700,12037037100,44400,44400,44400,44400,0
20250314,185600,12037037100,44400,44400,44400,44400,0
20250314,185500,12037037100,44400,44400,44400,44400,0
20250314,185400,12037037100,44400,44400,44400,44400,0
20250314,185300,12037037100,44400,44400,44400,44400,0
20250314,185200,12037037100,44400,44400,44400,44400,0
20250314,185100,12037037100,44400,44400,44400,44400,0
20250314,185000,12037037100,44400,44400,44400,44400,0
20250314,184900,12037037100,44400,44400,44400,44400,0
20250314,184800,12037037100,44400,44400,44400,44400,0
20250314,184700,12037037100,44400,44400,44400,44400,0
20250314,184600,12037037100,44400,44400,44400,44400,0
20250314,184500,12037037100,44400,44400,44400,44400,0
20250314,184400,12037037100,44400,44400,44400,44400,0
20250314,184300,12037037100,44400,44400,44400,44400,0
20250314,184200,12037037100,44400,44400,44400,44400,4618
20250314,184100,12037037100,44400,44400,44400,44400,0
20250314,184000,12037037100,44400,44400,44400,44400,0
20250314,183900,12037037100,44400,44400,44400,44400,0
20250314,183800,12037037100,44400,44400,44400,44400,0
20250314,183700,12037037100,44400,44400,44400,44400,0
20250314,183600,12037037100,44400,44400,44400,44400,0
20250314,183500,12037037100,44400,44400,44400,44400,0
20250314,183400,12037037100,44400,44400,44400,44400,0
20250314,183300,12037037100,44400,44400,44400,44400,0
20250314,183200,12037037100,44400,44400,44400,44400,0
20250314,183100,12037037100,44400,44400,44400,44400,0
20250314,183000,12037037100,44400,44400,44400,44400,0
20250314,182900,12037037100,44400,44400,44400,44400,0
20250314,182800,12037037100,44400,44400,44400,44400,0
20250314,182700,12037037100,44400,44400,44400,44400,0
20250314,182600,12037037100,44400,44400,44400,44400,0
20250314,182500,12037037100,44400,44400,44400,44400,0
20250314,182400,12037037100,44400,44400,44400,44400,0
20250314,182300,12037037100,44400,44400,44400,44400,0
20250314,182200,12037037100,44400,44400,44400,44400,0
20250314,182100,12037037100,44400,44400,44400,44400,0
20250314,182000,12037037100,44400,44400,44400,44400,0
20250314,181900,12037037100,44400,44400,44400,44400,0
20250314,181800,12037037100,44400,44400,44400,44400,0
20250314,181700,12037037100,44400,44400,44400,44400,0
20250314,181600,12037037100,44400,44400,44400,44400,0
20250314,181500,12037037100,44400,44400,44400,44400,0
20250314,181400,12037037100,44400,44400,44400,44400,0
20250314,181300,12037037100,44400,44400,44400,44400,0
20250314,181200,12037037100,44400,44400,44400,44400,4618
20250314,181100,12037037100,44400,44400,44400,44400,0
20250314,181000,12037037100,44400,44400,44400,44400,0
20250314,180900,12037037100,44400,44400,44400,44400,0
20250314,180800,12037037100,44400,44400,44400,44400,0
20250314,180700,12037037100,44400,44400,44400,44400,0
20250314,180600,12037037100,44400,44400,44400,44400,0
20250314,180500,12037037100,44400,44400,44400,44400,0
20250314,180400,12037037100,44400,44400,44400,44400,0
20250314,180300,12037037100,44400,44400,44400,44400,0
20250314,180200,12037037100,44400,44400,44400,44400,0
20250314,180100,12037037100,44400,44400,44400,44400,0
20250314,180000,12037037100,44400,44400,44400,44400,0
20250314,175900,12037037100,44400,44400,44400,44400,0
20250314,175800,12037037100,44400,44400,44400,44400,0
20250314,175700,12037037100,44400,44400,44400,44400,0
20250314,175600,12037037100,44400,44400,44400,44400,0
20250314,175500,12037037100,44400,44400,44400,44400,0
20250314,175400,12037037100,44400,44400,44400,44400,0
20250314,175300,12037037100,44400,44400,44400,44400,0
20250314,175200,12037037100,44400,44400,44400,44400,0
20250314,175100,12037037100,44400,44400,44400,44400,0
20250314,175000,12037037100,44400,44400,44400,44400,0
20250314,174900,12037037100,44400,44400,44400,44400,0
20250314,174800,12037037100,44400,44400,44400,44400,0
20250314,174700,12037037100,44400,44400,44400,44400,0
20250314,174600,12037037100,44400,44400,44400,44400,0
20250314,174500,12037037100,44400,44400,44400,44400,0
20250314,174400,12037037100,44400,44400,44400,44400,0
20250314,174300,12037037100,44400,44400,44400,44400,0
20250314,174200,12037037100,44400,44400,44400,44400,4618
20250314,174100,12037037100,44400,44400,44400,44400,0
20250314,174000,12037037100,44400,44400,44400,44400,0
20250314,173900,12037037100,44400,44400,44400,44400,0
20250314,173800,12037037100,44400,44400,44400,44400,0
20250314,173700,12037037100,44400,44400,44400,44400,0
20250314,173600,12037037100,44400,44400,44400,44400,0
20250314,173500,12037037100,44400,44400,44400,44400,0
20250314,173400,12037037100,44400,44400,44400,44400,0
20250314,173300,12037037100,44400,44400,44400,44400,0
20250314,173200,12037037100,44400,44400,44400,44400,0
20250314,173100,12037037100,44400,44400,44400,44400,0
20250314,173000,12037037100,44400,44400,44400,44400,0
20250314,172900,12037037100,44400,44400,44400,44400,0
20250314,172800,12037037100,44400,44400,44400,44400,0
20250314,172700,12037037100,44400,44400,44400,44400,0
20250314,172600,12037037100,44400,44400,44400,44400,0
20250314,172500,12037037100,44400,44400,44400,44400,0
20250314,172400,12037037100,44400,44400,44400,44400,0
20250314,172300,12037037100,44400,44400,44400,44400,0
20250314,172200,12037037100,44400,44400,44400,44400,0
20250314,172100,12037037100,44400,44400,44400,44400,0
20250314,172000,12037037100,44400,44400,44400,44400,0
20250314,171900,12037037100,44400,44400,44400,44400,0
20250314,171800,12037037100,44400,44400,44400,44400,0
20250314,171700,12037037100,44400,44400,44400,44400,0
20250314,171600,12037037100,44400,44400,44400,44400,0
20250314,171500,12037037100,44400,44400,44400,44400,0
20250314,171400,12037037100,44400,44400,44400,44400,0
20250314,171300,12037037100,44400,44400,44400,44400,0
20250314,171200,12037037100,44400,44400,44400,44400,4618
20250314,171100,12037037100,44400,44400,44400,44400,0
20250314,171000,12037037100,44400,44400,44400,44400,0
20250314,170900,12037037100,44400,44400,44400,44400,0
20250314,170800,12037037100,44400,44400,44400,44400,0
20250314,170700,12037037100,44400,44400,44400,44400,0
20250314,170600,12037037100,44400,44400,44400,44400,0
20250314,170500,12037037100,44400,44400,44400,44400,0
20250314,170400,12037037100,44400,44400,44400,44400,0
20250314,170300,12037037100,44400,44400,44400,44400,0
20250314,170200,12037037100,44400,44400,44400,44400,0
20250314,170100,12037037100,44400,44400,44400,44400,0
20250314,170000,12037037100,44400,44400,44400,44400,0
20250314,165900,12037037100,44400,44400,44400,44400,0
20250314,165800,12037037100,44400,44400,44400,44400,0
20250314,165700,12037037100,44400,44400,44400,44400,0
20250314,165600,12037037100,44400,44400,44400,44400,0
20250314,165500,12037037100,44400,44400,44400,44400,0
20250314,165400,12037037100,44400,44400,44400,44400,0
20250314,165300,12037037100,44400,44400,44400,44400,0
20250314,165200,12037037100,44400,44400,44400,44400,0
20250314,165100,12037037100,44400,44400,44400,44400,0
20250314,165000,12037037100,44400,44400,44400,44400,0
20250314,164900,12037037100,44400,44400,44400,44400,0
20250314,164800,12037037100,44400,44400,44400,44400,0
20250314,164700,12037037100,44400,44400,44400,44400,0
20250314,164600,12037037100,44400,44400,44400,44400,0
20250314,164500,12037037100,44400,44400,44400,44400,0
20250314,164400,12037037100,44400,44400,44400,44400,0
20250314,164300,12037037100,44400,44400,44400,44400,0
20250314,164200,12037037100,44400,44400,44400,44400,4618
20250314,164100,12037037100,44400,44400,44400,44400,0
20250314,164000,12037037100,44400,44400,44400,44400,0
20250314,163900,12037037100,44400,44400,44400,44400,0
20250314,163800,12037037100,44400,44400,44400,44400,0
20250314,163700,12037037100,44400,44400,44400,44400,0
20250314,163600,12037037100,44400,44400,44400,44400,0
20250314,163500,12037037100,44400,44400,44400,44400,0
20250314,163400,12037037100,44400,44400,44400,44400,0
20250314,163300,12037037100,44400,44400,44400,44400,0
20250314,163200,12037037100,44400,44400,44400,44400,0
20250314,163100,12037037100,44400,44400,44400,44400,0
20250314,163000,12037037100,44400,44400,44400,44400,0
20250314,162900,12037037100,44400,44400,44400,44400,0
20250314,162800,12037037100,44400,44400,44400,44400,0
20250314,162700,12037037100,44400,44400,44400,44400,0
20250314,162600,12037037100,44400,44400,44400,44400,0
20250314,162500,12037037100,44400,44400,44400,44400,0
20250314,162400,12037037100,44400,44400,44400,44400,0
20250314,162300,12037037100,44400,44400,44400,44400,0
20250314,162200,12037037100,44400,44400,44400,44400,0
20250314,162100,12037037100,44400,44400,44400,44400,0
20250314,162000,12037037100,44400,44400,44400,44400,0
20250314,161900,12037037100,44400,44400,44400,44400,0
20250314,161800,12037037100,44400,44400,44400,44400,0
20250314,161700,12037037100,44400,44400,44400,44400,0
20250314,161600,12037037100,44400,44400,44400,44400,0
20250314,161500,12037037100,44400,44400,44400,44400,0
20250314,161400,12037037100,44400,44400,44400,44400,0
20250314,161300,12037037100,44400,44400,44400,44400,0
20250314,161200,12037037100,44400,44400,44400,44400,4618
20250314,161100,12037037100,44400,44400,44400,44400,0
20250314,161000,12037037100,44400,44400,44400,44400,0
20250314,160900,12037037100,44400,44400,44400,44400,0
20250314,160800,12037037100,44400,44400,44400,44400,0
20250314,160700,12037037100,44400,44400,44400,44400,0
20250314,160600,12037037100,44400,44400,44400,44400,0
20250314,160500,12037037100,44400,44400,44400,44400,0
20250314,160400,12037037100,44400,44400,44400,44400,0
20250314,160300,12037037100,44400,44400,44400,44400,0
20250314,160200,12037037100,44400,44400,44400,44400,0
20250314,160100,12037037100,44400,44400,44400,44400,0
20250314,160000,12037037100,44400,44400,44400,44400,0
20250314,155900,12037037100,44400,44400,44400,44400,0
20250314,155800,12037037100,44400,44400,44400,44400,0
20250314,155700,12037037100,44400,44400,44400,44400,0
20250314,155600,12037037100,44400,44400,44400,44400,0
20250314,155500,12037037100,44400,44400,44400,44400,0
20250314,155400,12037037100,44400,44400,44400,44400,0
20250314,155300,12037037100,44400,44400,44400,44400,0
20250314,155200,12037037100,44400,44400,44400,44400,0
20250314,155100,12037037100,44400,44400,44400,44400,0
20250314,155000,12037037100,44400,44400,44400,44400,0
20250314,154900,12037037100,44400,44400,44400,44400,0
20250314,154800,12037037100,44400,44400,44400,44400,0
20250314,154700,12037037100,44400,44400,44400,44400,0
20250314,154600,12037037100,44400,44400,44400,44400,0
20250314,154500,12037037100,44400,44400,44400,44400,0
20250314,154400,12037037100,44400,44400,44400,44400,0
20250314,154300,12037037100,44400,44400,44400,44400,0
20250314,154200,12037037100,44400,44400,44400,44400,4618
20250314,154100,12037037100,44400,44400,44400,44400,0
20250314,154000,12037037100,44400,44400,44400,44400,0
20250314,153900,12037037100,44400,44400,44400,44400,0
20250314,153800,12037037100,44400,44400,44400,44400,0
20250314,153700,12037037100,44400,44400,44400,44400,0
20250314,153600,12037037100,44400,44400,44400,44400,0
20250314,153500,12037037100,44400,44400,44400,44400,0
20250314,153400,12037037100,44400,44400,44400,44400,0
20250314,153300,12037037100,44400,44400,44400,44400,0
20250314,153200,12037037100,44400,44400,44400,44400,0
20250314,153100,12037037100,44400,44400,44400,44400,0
20250314,153000,12037037100,44400,44400,44400,44400,4618
20250314,152900,11831997900,44400,44400,44400,44400,0
20250314,152800,11831997900,44400,44400,44400,44400,0
20250314,152700,11831997900,44400,44400,44400,44400,0
20250314,152600,11831997900,44400,44400,44400,44400,0
20250314,152500,11831997900,44400,44400,44400,44400,0
20250314,152400,11831997900,44400,44400,44400,44400,0
20250314,152300,11831997900,44400,44400,44400,44400,0
20250314,152200,11831997900,44400,44400,44400,44400,0
20250314,152100,11831997900,44400,44400,44400,44400,0
20250314,152000,11831997900,44400,44400,44400,44400,0
20250314,151900,11831997900,44400,44450,44500,44400,450
20250314,151800,11811989600,44450,44500,44500,44450,631
20250314,151700,11783937250,44500,44500,44500,44450,107
20250314,151600,11779178850,44500,44450,44600,44450,123
20250314,151500,11773704500,44550,44500,44550,44500,561
20250314,151400,11748734500,44450,44550,44550,44450,41
20250314,151300,11746909150,44450,44400,44500,44400,310
20250314,151200,11733139200,44350,44500,44500,44350,272
20250314,151100,11721071800,44500,44500,44500,44300,1223
20250314,151000,11666754550,44500,44650,44650,44500,19
20250314,150900,11665907425,44650,44650,44650,44600,217
20250314,150800,11656219025,44650,44650,44650,44650,87
20250314,150700,11652334475,44650,44500,44650,44500,405
20250314,150600,11634270675,44600,44500,44600,44500,924
20250314,150500,11593122775,44500,44600,44600,44500,156
20250314,150400,11586175275,44600,44600,44650,44600,76
20250314,150300,11582784425,44550,44650,44650,44550,37
20250314,150200,11581134125,44700,44600,44700,44600,72
20250314,150100,11577920075,44600,44650,44650,44600,693
20250314,150000,11546979875,44650,44650,44700,44650,1219
20250314,145900,11492523025,44700,44650,44700,44600,613
20250314,145800,11465152925,44650,44650,44650,44650,162
20250314,145700,11457919625,44600,44700,44700,44600,61
20250314,145600,11455195225,44700,44700,44700,44700,23
20250314,145500,11454167125,44650,44650,44650,44650,94
20250314,145400,11449970025,44700,44750,44750,44700,109
20250314,145300,11445096875,44700,44700,44750,44700,181
20250314,145200,11437005525,44700,44650,44700,44650,188
20250314,145100,11428607025,44650,44700,44700,44650,196
20250314,145000,11419852475,44700,44750,44750,44700,86
20250314,144900,11416004850,44700,44650,44700,44650,148
20250314,144800,11409395650,44650,44600,44650,44600,52
20250314,144700,11407074850,44600,44700,44700,44600,60
20250314,144600,11404395850,44600,44600,44650,44600,214
20250314,144500,11394850500,44600,44600,44600,44500,187
20250314,144400,11386514950,44550,44500,44550,44500,191
20250314,144300,11378013100,44500,44500,44550,44450,186
20250314,144200,11369734850,44500,44600,44600,44450,386
20250314,144100,11352565350,44600,44650,44650,44600,145
20250314,144000,11346092450,44700,44750,44750,44700,118
20250314,143900,11340815850,44750,44700,44750,44700,145
20250314,143800,11334330600,44700,44700,44700,44700,125
20250314,143700,11328743100,44700,44750,44750,44700,34
20250314,143600,11327222550,44750,44700,44800,44700,130
20250314,143500,11321408350,44750,44800,44800,44750,50
20250314,143400,11319170500,44700,44850,44850,44700,371
20250314,143300,11302567900,44800,44700,44850,44700,265
20250314,143200,11290707750,44700,44700,44700,44700,1
20250314,143100,11290663050,44550,44600,44700,44550,116
20250314,143000,11285484150,44550,44500,44600,44500,164
20250314,142900,11278175350,44600,44550,44600,44500,91
20250314,142800,11274121000,44500,44600,44600,44500,223
20250314,142700,11264187150,44550,44500,44600,44450,438
20250314,142600,11244705800,44450,44600,44600,44450,554
20250314,142500,11220048200,44600,44600,44600,44550,283
20250314,142400,11207433500,44650,44600,44650,44600,165
20250314,142300,11200073850,44600,44650,44650,44600,130
20250314,142200,11194275350,44650,44700,44700,44650,379
20250314,142100,11177352850,44700,44675,44700,44650,145
20250314,142000,11170877525,44675,44650,44675,44650,281
20250314,141900,11158329350,44700,44650,44700,44650,847
20250314,141800,11120508550,44650,44700,44700,44650,38
20250314,141700,11118810500,44650,44600,44650,44600,139
20250314,141600,11112610800,44600,44600,44600,44550,271
20250314,141500,11100533600,44650,44600,44650,44600,68
20250314,141400,11097500700,44600,44600,44650,44600,209
20250314,141300,11088178200,44650,44700,44700,44600,737
20250314,141200,11055286950,44700,44750,44775,44700,247
20250314,141100,11044244700,44750,44800,44900,44750,508
20250314,141000,11021506400,44750,44800,44800,44750,53
20250314,140900,11019132600,44850,44900,44900,44800,58
20250314,140800,11016532050,44900,44900,44900,44850,148
20250314,140700,11009891850,44900,44850,44900,44850,49
20250314,140600,11007691950,44850,44850,44900,44850,52
20250314,140500,11005357800,44850,44850,44900,44850,91
20250314,140400,11001276400,44800,44850,44850,44800,37
20250314,140300,10999617000,44850,44900,44900,44850,49
20250314,140200,10997417000,44800,44850,44850,44750,113
20250314,140100,10992353250,44800,44850,44850,44800,235
20250314,140000,10981814000,44850,44750,44850,44750,140
20250314,135900,10975543750,44800,44800,44850,44800,65
20250314,135800,10972630350,44800,44850,44850,44800,74
20250314,135700,10969314200,44850,44800,44850,44800,103
20250314,135600,10964699300,44850,44850,44850,44800,61
20250314,135500,10961963950,44850,44900,44900,44750,296
20250314,135400,10948706500,44850,44850,44850,44850,37
20250314,135300,10947047050,44800,44800,44800,44800,62
20250314,135200,10944269450,44800,44900,44900,44800,134
20250314,135100,10938261200,44900,44950,45000,44850,181
20250314,135000,10930134550,44900,44900,44900,44900,141
20250314,134900,10923803650,44900,44850,44900,44850,144
20250314,134800,10917345200,44850,44850,44850,44800,364
20250314,134700,10901027550,44900,44900,44900,44900,27
20250314,134600,10899815250,44900,45000,45000,44900,925
20250314,134500,10858238700,45000,45000,45000,45000,299
20250314,134400,10844783700,45000,45000,45000,44950,40
20250314,134300,10842985200,45000,44950,45000,44950,515
20250314,134200,10819812500,44950,44950,45000,44950,43
20250314,134100,10817878900,44900,44900,44950,44850,251
20250314,134000,10806608700,44900,44900,44950,44900,170
20250314,133900,10798968150,44900,44950,44950,44900,71
20250314,133800,10795778550,44900,44900,44950,44900,52
20250314,133700,10793443700,44850,44850,44850,44850,19
20250314,133600,10792591550,44900,44850,44950,44850,63
20250314,133500,10789762150,44850,44900,44900,44850,41
20250314,133400,10787922950,44900,44900,44900,44900,42
20250314,133300,10786037150,44800,44900,44900,44800,501
20250314,133200,10763576500,44950,44900,44950,44900,44
20250314,133100,10761598950,44900,44950,44950,44900,56
20250314,133000,10759082750,44900,44900,44950,44850,83
20250314,132900,10755354700,44900,44900,44950,44900,29
20250314,132800,10754052200,44950,44950,44950,44950,101
20250314,132700,10749512250,44950,44950,44950,44900,395
20250314,132600,10731759500,44950,44950,44950,44950,64
20250314,132500,10728882700,44950,44900,44950,44800,354
20250314,132400,10712995850,44900,44950,44950,44900,3
20250314,132300,10712861050,44950,44975,45000,44950,77
20250314,132200,10709397775,45000,45000,45000,45000,53
20250314,132100,10707012775,44950,45000,45000,44900,222
20250314,132000,10697039475,45000,45000,45000,45000,149
20250314,131900,10690334475,45050,45050,45050,45050,67
20250314,131800,10687316125,45050,45000,45050,45000,339
20250314,131700,10672058775,45000,45050,45050,45000,47
20250314,131600,10669941975,45050,45050,45050,45000,59
20250314,131500,10667285025,45050,45050,45100,45050,129
20250314,131400,10661472825,45100,45100,45100,45050,179
20250314,131300,10653403825,45100,45100,45100,45000,456
20250314,131200,10632838575,45100,44950,45200,44950,3315
20250314,131100,10483529075,45000,44950,45000,44950,293
20250314,131000,10470358375,44900,44900,44950,44900,51
20250314,130900,10468066825,44900,44900,44900,44900,93
20250314,130800,10463891125,44800,44850,44900,44800,315
20250314,130700,10449766425,44850,44900,44900,44850,300
20250314,130600,10436297625,44900,44900,44900,44900,122
20250314,130500,10430819825,44900,44900,44900,44900,193
20250314,130400,10422154125,44850,44950,44950,44850,335
20250314,130300,10407110575,44950,44800,44950,44800,757
20250314,130200,10373161175,44800,44800,44800,44800,25
20250314,130100,10372041175,44750,44800,44800,44750,87
20250314,130000,10368147625,44800,44800,44800,44750,91
20250314,125900,10364072375,44800,44750,44800,44750,151
20250314,125800,10357313650,44750,44700,44750,44700,20
20250314,125700,10356419525,44700,44650,44700,44650,51
20250314,125600,10354141025,44650,44700,44700,44650,59
20250314,125500,10351506425,44700,44650,44750,44650,44
20250314,125400,10349538575,44650,44700,44700,44600,126
20250314,125300,10343912475,44700,44700,44700,44700,0
20250314,125200,10343912475,44700,44650,44700,44650,67
20250314,125100,10340919925,44700,44650,44700,44650,93
20250314,125000,10336766625,44650,44650,44650,44650,56
20250314,124900,10334266225,44700,44700,44700,44700,20
20250314,124800,10333372225,44650,44700,44750,44650,122
20250314,124700,10327917625,44700,44650,44800,44650,172
20250314,124600,10320216775,44600,44700,44700,44600,116
20250314,124500,10315042775,44700,44700,44700,44700,15
20250314,124400,10314372275,44600,44650,44650,44600,115
20250314,124300,10309242625,44700,44700,44725,44700,91
20250314,124200,10305174900,44600,44700,44700,44600,97
20250314,124100,10300844900,44700,44700,44700,44700,1
20250314,124000,10300800200,44700,44700,44700,44700,88
20250314,123900,10296866600,44600,44600,44600,44600,1
20250314,123800,10296822000,44600,44600,44600,44600,0
20250314,123700,10296822000,44600,44600,44600,44600,5
20250314,123600,10296599000,44600,44650,44650,44600,41
20250314,123500,10294769850,44700,44750,44750,44700,102
20250314,123400,10290210200,44750,44750,44750,44750,11
20250314,123300,10289717950,44750,44750,44750,44750,12
20250314,123200,10289180950,44700,44700,44700,44700,49
20250314,123100,10286990650,44700,44650,44700,44650,68
20250314,123000,10283951950,44625,44600,44625,44600,16
20250314,122900,10283238325,44600,44550,44600,44500,2126
20250314,122800,10188575575,44550,44600,44600,44550,64
20250314,122700,10185721475,44600,44600,44600,44600,33
20250314,122600,10184249675,44600,44600,44650,44600,211
20250314,122500,10174838975,44650,44650,44650,44650,2
20250314,122400,10174749675,44600,44625,44650,44600,70
20250314,122300,10171627125,44650,44650,44650,44650,11
20250314,122200,10171135975,44600,44675,44675,44600,6
20250314,122100,10170868150,44650,44650,44650,44650,10
20250314,122000,10170421650,44650,44600,44650,44600,83
20250314,121900,10166719100,44600,44650,44650,44600,12
20250314,121800,10166183600,44600,44600,44600,44600,31
20250314,121700,10164801000,44600,44600,44600,44600,24
20250314,121600,10163730600,44600,44650,44650,44600,9
20250314,121500,10163328950,44600,44600,44650,44600,23
20250314,121400,10162303100,44600,44650,44650,44600,248
20250314,121300,10151241750,44650,44650,44650,44650,3
20250314,121200,10151107800,44650,44650,44650,44600,73
20250314,121100,10147849350,44600,44700,44700,44600,365
20250314,121000,10131541300,44750,44700,44750,44700,12
20250314,120900,10131004800,44700,44700,44700,44700,55
20250314,120800,10128546300,44700,44700,44700,44700,41
20250314,120700,10126713600,44650,44700,44700,44650,84
20250314,120600,10122961050,44700,44750,44750,44700,131
20250314,120500,10117101700,44750,44800,44800,44750,139
20250314,120400,10110880100,44800,44700,44800,44700,15
20250314,120300,10110209150,44700,44650,44700,44650,105
20250314,120200,10105516500,44650,44650,44650,44650,24
20250314,120100,10104444900,44650,44650,44650,44650,306
20250314,120000,10090782000,44600,44700,44700,44600,337
20250314,115900,10075736625,44700,44700,44700,44700,1
20250314,115800,10075691925,44600,44600,44600,44600,368
20250314,115700,10059279125,44600,44650,44650,44600,40
20250314,115600,10057494375,44700,44700,44700,44700,57
20250314,115500,10054946475,44700,44750,44750,44700,56
20250314,115400,10052440525,44750,44750,44750,44750,13
20250314,115300,10051858775,44700,44600,44700,44600,242
20250314,115200,10041058575,44700,44700,44700,44700,0
20250314,115100,10041058575,44700,44650,44700,44600,696
20250314,115000,10010009025,44600,44650,44650,44600,216
20250314,114900,10000366225,44700,44700,44700,44700,170
20250314,114800,9992767225,44700,44750,44750,44700,121
20250314,114700,9987358375,44750,44750,44750,44750,10
20250314,114600,9986910875,44750,44750,44750,44750,142
20250314,114500,9980556375,44750,44750,44750,44750,141
20250314,114400,9974246625,44750,44750,44750,44750,2
20250314,114300,9974157125,44750,44750,44750,44750,50
20250314,114200,9971919625,44750,44750,44750,44750,21
20250314,114100,9970979875,44750,44800,44850,44750,133
20250314,114000,9965025425,44800,44800,44800,44750,88
20250314,113900,9961083075,44800,44700,44800,44700,119
20250314,113800,9955759875,44700,44700,44700,44650,704
20250314,113700,9924307825,44750,44750,44750,44750,125
20250314,113600,9918714075,44750,44750,44750,44650,88
20250314,113500,9914776275,44650,44700,44700,44650,234
20250314,113400,9904319575,44700,44650,44700,44600,242
20250314,113300,9893508475,44650,44700,44700,44650,2
20250314,113200,9893419125,44650,44600,44650,44600,26
20250314,113100,9892258425,44600,44650,44650,44600,42
20250314,113000,9890384475,44650,44600,44700,44600,119
20250314,112900,9885066775,44550,44550,44550,44550,349
20250314,112800,9869518825,44550,44650,44650,44550,1231
20250314,112700,9814637175,44650,44700,44700,44650,133
20250314,112600,9808696525,44700,44700,44750,44700,40
20250314,112500,9806908375,44700,44650,44700,44650,310
20250314,112400,9793051725,44650,44700,44700,44650,103
20250314,112300,9788452575,44700,44650,44700,44650,206
20250314,112200,9779254375,44650,44650,44700,44650,54
20250314,112100,9776843225,44700,44750,44750,44700,98
20250314,112000,9772460975,44800,44700,44800,44700,118
20250314,111900,9767181275,44700,44700,44725,44700,34
20250314,111800,9765661425,44700,44700,44700,44700,1
20250314,111700,9765616725,44750,44750,44800,44750,187
20250314,111600,9757247600,44750,44750,44800,44750,16
20250314,111500,9756531525,44700,44700,44800,44700,154
20250314,111400,9749647125,44700,44700,44700,44700,3
20250314,111300,9749513025,44750,44675,44750,44650,199
20250314,111200,9740619825,44700,44775,44775,44650,498
20250314,111100,9718363750,44800,44800,44800,44800,70
20250314,111000,9715227750,44750,44750,44800,44750,126
20250314,110900,9709589150,44800,44750,44800,44750,16
20250314,110800,9708872450,44700,44700,44700,44700,177
20250314,110700,9700960550,44700,44800,44800,44700,315
20250314,110600,9686870800,44800,44800,44800,44750,16
20250314,110500,9686154050,44800,44850,44850,44750,365
20250314,110400,9669806900,44850,44900,44900,44800,134
20250314,110300,9663797400,44850,44850,44850,44850,8
20250314,110200,9663438600,44950,44950,44950,44950,104
20250314,110100,9658763800,44850,44850,44850,44850,503
20250314,110000,9636204250,44900,44800,44900,44800,156
20250314,105900,9629211850,44950,44950,44950,44800,68
20250314,105800,9626159700,44950,44850,44950,44850,51
20250314,105700,9623872250,44850,44900,44900,44850,436
20250314,105600,9604305050,44850,44850,44850,44800,222
20250314,105500,9594348500,44850,44850,44850,44800,98
20250314,105400,9589957900,44800,44850,44850,44800,247
20250314,105300,9578882250,44900,44900,44900,44850,11
20250314,105200,9578388550,44850,44900,44900,44850,443
20250314,105100,9558499700,44900,44950,44950,44900,47
20250314,105000,9556389050,44900,44900,44950,44900,91
20250314,104900,9552302850,44950,44950,44950,44950,872
20250314,104800,9513106450,44950,44950,45000,44950,72
20250314,104700,9509867450,44950,45000,45000,44950,261
20250314,104600,9498122700,45000,45050,45050,45000,112
20250314,104500,9493081950,45050,45000,45050,45000,21
20250314,104400,9492136900,45000,44950,45000,44900,280
20250314,104300,9479541350,44900,44850,44900,44850,50
20250314,104200,9477297100,44700,44900,44900,44700,278
20250314,104100,9464849650,44900,44950,44950,44800,49
20250314,104000,9462650800,44950,45000,45000,44950,142
20250314,103900,9456265350,44950,44950,45000,44950,447
20250314,103800,9436169650,44950,44700,44950,44650,497
20250314,103700,9413898150,44700,44700,44700,44650,378
20250314,103600,9397007300,44700,44700,44700,44650,141
20250314,103500,9390705300,44700,44700,44700,44700,106
20250314,103400,9385967100,44800,44700,44800,44700,21
20250314,103300,9385027800,44650,44900,44900,44650,81
20250314,103200,9381405200,44900,44700,44950,44700,231
20250314,103100,9371051750,44650,44650,44700,44650,246
20250314,103000,9360067800,44650,44750,44750,44650,341
20250314,102900,9344815550,44750,44750,44750,44750,115
20250314,102800,9339669300,44750,44800,44800,44750,95
20250314,102700,9335415150,44800,44900,44925,44800,162
20250314,102600,9328155500,44800,44800,44850,44800,254
20250314,102500,9316774750,44800,44750,44800,44750,324
20250314,102400,9302269050,44750,44750,44750,44750,23
20250314,102300,9301239800,44750,44750,44775,44750,17
20250314,102200,9300479025,44750,44600,44750,44600,339
20250314,102100,9285345925,44600,44600,44750,44600,354
20250314,102000,9269550875,44600,44600,44650,44600,322
20250314,101900,9255188175,44600,44650,44650,44550,626
20250314,101800,9227260775,44650,44750,44775,44650,1157
20250314,101700,9175539450,44800,44850,44850,44800,827
20250314,101600,9138476000,44850,44900,44950,44850,438
20250314,101500,9118814350,45000,45000,45000,44900,374
20250314,101400,9102005950,45000,44900,45000,44900,95
20250314,101300,9097732800,45000,45000,45050,44900,153
20250314,101200,9090855150,45050,44950,45050,44900,127
20250314,101100,9085144300,44900,44900,44950,44900,173
20250314,101000,9077376550,44850,44800,44900,44800,1064
20250314,100900,9029700700,44800,44850,44900,44800,668
20250314,100800,8999767150,44850,44850,44850,44850,397
20250314,100700,8981961700,44900,44900,44900,44800,1152
20250314,100600,8930313825,44900,45000,45025,44900,1600
20250314,100500,8858353500,45000,45100,45100,45000,409
20250314,100400,8839939000,45100,45150,45150,45050,657
20250314,100300,8810314400,45150,45200,45200,45150,105
20250314,100200,8805570350,45200,45250,45300,45200,354
20250314,100100,8789559950,45300,45300,45300,45300,16
20250314,100000,8788835150,45250,45350,45450,45250,85
20250314,095900,8784978550,45350,45250,45350,45250,216
20250314,095800,8775195750,45250,45200,45250,45200,531
20250314,095700,8751189500,45200,45250,45300,45200,187
20250314,095600,8742724650,45250,45200,45300,45200,470
20250314,095500,8721475850,45250,45250,45300,45200,189
20250314,095400,8712930550,45250,45200,45300,45200,131
20250314,095300,8707004450,45250,45200,45250,45200,351
20250314,095200,8691139200,45200,45200,45200,45100,21
20250314,095100,8690190150,45150,45400,45400,45150,952
20250314,095000,8647131950,45300,45100,45450,45100,358
20250314,094900,8630892650,45100,45150,45200,45100,1129
20250314,094800,8579952700,45200,45250,45250,45200,775
20250314,094700,8544903750,45200,45350,45450,45200,460
20250314,094600,8524075125,45400,45450,45500,45400,1365
20250314,094500,8462032025,45450,45350,45450,45300,640
20250314,094400,8432968175,45350,45300,45350,45250,161
20250314,094300,8425675125,45250,45250,45300,45250,413
20250314,094200,8406985225,45300,45350,45400,45300,325
20250314,094100,8392253575,45350,45325,45400,45250,1307
20250314,094000,8333052875,45300,45300,45350,45250,1213
20250314,093900,8278123225,45250,45300,45300,45200,850
20250314,093800,8239658775,45250,45100,45250,45100,425
20250314,093700,8220455575,45050,44950,45050,44950,420
20250314,093600,8201541775,45050,44900,45050,44900,456
20250314,093500,8181057175,44900,44900,45000,44850,1732
20250314,093400,8103281075,44850,45150,45150,44800,5935
20250314,093300,7836272675,45150,45200,45225,45150,1441
20250314,093200,7771189800,45200,45350,45350,45200,996
20250314,093100,7726132525,45350,45700,45700,45200,2212
20250314,093000,7625772075,45600,45800,45850,45550,2529
20250314,092900,7510189975,45800,45750,45875,45700,1375
20250314,092800,7447188325,45750,45500,45750,45500,851
20250314,092700,7408398650,45500,45350,45500,45350,734
20250314,092600,7375056000,45350,45250,45350,45200,1137
20250314,092500,7323556900,45200,45250,45350,45200,1772
20250314,092400,7243387350,45250,45300,45350,45200,1765
20250314,092300,7163536500,45300,45350,45400,45250,2339
20250314,092200,7057568825,45350,45450,45450,45350,1041
20250314,092100,7010326850,45450,45450,45450,45350,1369
20250314,092000,6948189150,45400,45800,45800,45400,4819
20250314,091900,6728431250,45800,45950,46000,45750,1590
20250314,091800,6655561425,45850,45700,46000,45550,3616
20250314,091700,6490373675,45750,45950,46100,45650,3789
20250314,091600,6316552575,46000,46250,46350,45900,5444
20250314,091500,6065703850,46250,46350,46450,46250,4275
20250314,091400,5867494850,46400,46450,46600,46250,8443
20250314,091300,5475654500,46450,46700,47000,46450,18756
20250314,091200,4597705950,46750,46150,47100,46150,28823
20250314,091100,3251322300,46200,46250,46300,46000,5590
20250314,091000,2993163325,46300,45850,46300,45650,7429
20250314,090900,2651572375,45800,46250,46350,45800,10071
20250314,090800,2187115150,46250,45300,46350,45300,12165
20250314,090700,1628466275,45350,45700,45800,45100,7158
20250314,090600,1301948200,45700,45550,45800,45550,4869
20250314,090500,1079331750,45500,45450,45650,45250,3362
20250314,090400,926554200,45450,45850,45850,45450,6051
20250314,090300,650178800,45800,45000,45950,45000,7380
20250314,090200,315296000,45000,44250,45000,44250,1612
20250314,090100,243114250,44250,44100,44500,44050,3745
20250314,090000,77731850,44150,44150,44150,44050,1700
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194200 12037037100 44400 44400 44400 44400 4618
3 20250314 194100 12037037100 44400 44400 44400 44400 0
4 20250314 194000 12037037100 44400 44400 44400 44400 0
5 20250314 193900 12037037100 44400 44400 44400 44400 0
6 20250314 193800 12037037100 44400 44400 44400 44400 0
7 20250314 193700 12037037100 44400 44400 44400 44400 0
8 20250314 193600 12037037100 44400 44400 44400 44400 0
9 20250314 193500 12037037100 44400 44400 44400 44400 0
10 20250314 193400 12037037100 44400 44400 44400 44400 0
11 20250314 193300 12037037100 44400 44400 44400 44400 0
12 20250314 193200 12037037100 44400 44400 44400 44400 0
13 20250314 193100 12037037100 44400 44400 44400 44400 0
14 20250314 193000 12037037100 44400 44400 44400 44400 0
15 20250314 192900 12037037100 44400 44400 44400 44400 0
16 20250314 192800 12037037100 44400 44400 44400 44400 0
17 20250314 192700 12037037100 44400 44400 44400 44400 0
18 20250314 192600 12037037100 44400 44400 44400 44400 0
19 20250314 192500 12037037100 44400 44400 44400 44400 0
20 20250314 192400 12037037100 44400 44400 44400 44400 0
21 20250314 192300 12037037100 44400 44400 44400 44400 0
22 20250314 192200 12037037100 44400 44400 44400 44400 0
23 20250314 192100 12037037100 44400 44400 44400 44400 0
24 20250314 192000 12037037100 44400 44400 44400 44400 0
25 20250314 191900 12037037100 44400 44400 44400 44400 0
26 20250314 191800 12037037100 44400 44400 44400 44400 0
27 20250314 191700 12037037100 44400 44400 44400 44400 0
28 20250314 191600 12037037100 44400 44400 44400 44400 0
29 20250314 191500 12037037100 44400 44400 44400 44400 0
30 20250314 191400 12037037100 44400 44400 44400 44400 0
31 20250314 191300 12037037100 44400 44400 44400 44400 0
32 20250314 191200 12037037100 44400 44400 44400 44400 4618
33 20250314 191100 12037037100 44400 44400 44400 44400 0
34 20250314 191000 12037037100 44400 44400 44400 44400 0
35 20250314 190900 12037037100 44400 44400 44400 44400 0
36 20250314 190800 12037037100 44400 44400 44400 44400 0
37 20250314 190700 12037037100 44400 44400 44400 44400 0
38 20250314 190600 12037037100 44400 44400 44400 44400 0
39 20250314 190500 12037037100 44400 44400 44400 44400 0
40 20250314 190400 12037037100 44400 44400 44400 44400 0
41 20250314 190300 12037037100 44400 44400 44400 44400 0
42 20250314 190200 12037037100 44400 44400 44400 44400 0
43 20250314 190100 12037037100 44400 44400 44400 44400 0
44 20250314 190000 12037037100 44400 44400 44400 44400 0
45 20250314 185900 12037037100 44400 44400 44400 44400 0
46 20250314 185800 12037037100 44400 44400 44400 44400 0
47 20250314 185700 12037037100 44400 44400 44400 44400 0
48 20250314 185600 12037037100 44400 44400 44400 44400 0
49 20250314 185500 12037037100 44400 44400 44400 44400 0
50 20250314 185400 12037037100 44400 44400 44400 44400 0
51 20250314 185300 12037037100 44400 44400 44400 44400 0
52 20250314 185200 12037037100 44400 44400 44400 44400 0
53 20250314 185100 12037037100 44400 44400 44400 44400 0
54 20250314 185000 12037037100 44400 44400 44400 44400 0
55 20250314 184900 12037037100 44400 44400 44400 44400 0
56 20250314 184800 12037037100 44400 44400 44400 44400 0
57 20250314 184700 12037037100 44400 44400 44400 44400 0
58 20250314 184600 12037037100 44400 44400 44400 44400 0
59 20250314 184500 12037037100 44400 44400 44400 44400 0
60 20250314 184400 12037037100 44400 44400 44400 44400 0
61 20250314 184300 12037037100 44400 44400 44400 44400 0
62 20250314 184200 12037037100 44400 44400 44400 44400 4618
63 20250314 184100 12037037100 44400 44400 44400 44400 0
64 20250314 184000 12037037100 44400 44400 44400 44400 0
65 20250314 183900 12037037100 44400 44400 44400 44400 0
66 20250314 183800 12037037100 44400 44400 44400 44400 0
67 20250314 183700 12037037100 44400 44400 44400 44400 0
68 20250314 183600 12037037100 44400 44400 44400 44400 0
69 20250314 183500 12037037100 44400 44400 44400 44400 0
70 20250314 183400 12037037100 44400 44400 44400 44400 0
71 20250314 183300 12037037100 44400 44400 44400 44400 0
72 20250314 183200 12037037100 44400 44400 44400 44400 0
73 20250314 183100 12037037100 44400 44400 44400 44400 0
74 20250314 183000 12037037100 44400 44400 44400 44400 0
75 20250314 182900 12037037100 44400 44400 44400 44400 0
76 20250314 182800 12037037100 44400 44400 44400 44400 0
77 20250314 182700 12037037100 44400 44400 44400 44400 0
78 20250314 182600 12037037100 44400 44400 44400 44400 0
79 20250314 182500 12037037100 44400 44400 44400 44400 0
80 20250314 182400 12037037100 44400 44400 44400 44400 0
81 20250314 182300 12037037100 44400 44400 44400 44400 0
82 20250314 182200 12037037100 44400 44400 44400 44400 0
83 20250314 182100 12037037100 44400 44400 44400 44400 0
84 20250314 182000 12037037100 44400 44400 44400 44400 0
85 20250314 181900 12037037100 44400 44400 44400 44400 0
86 20250314 181800 12037037100 44400 44400 44400 44400 0
87 20250314 181700 12037037100 44400 44400 44400 44400 0
88 20250314 181600 12037037100 44400 44400 44400 44400 0
89 20250314 181500 12037037100 44400 44400 44400 44400 0
90 20250314 181400 12037037100 44400 44400 44400 44400 0
91 20250314 181300 12037037100 44400 44400 44400 44400 0
92 20250314 181200 12037037100 44400 44400 44400 44400 4618
93 20250314 181100 12037037100 44400 44400 44400 44400 0
94 20250314 181000 12037037100 44400 44400 44400 44400 0
95 20250314 180900 12037037100 44400 44400 44400 44400 0
96 20250314 180800 12037037100 44400 44400 44400 44400 0
97 20250314 180700 12037037100 44400 44400 44400 44400 0
98 20250314 180600 12037037100 44400 44400 44400 44400 0
99 20250314 180500 12037037100 44400 44400 44400 44400 0
100 20250314 180400 12037037100 44400 44400 44400 44400 0
101 20250314 180300 12037037100 44400 44400 44400 44400 0
102 20250314 180200 12037037100 44400 44400 44400 44400 0
103 20250314 180100 12037037100 44400 44400 44400 44400 0
104 20250314 180000 12037037100 44400 44400 44400 44400 0
105 20250314 175900 12037037100 44400 44400 44400 44400 0
106 20250314 175800 12037037100 44400 44400 44400 44400 0
107 20250314 175700 12037037100 44400 44400 44400 44400 0
108 20250314 175600 12037037100 44400 44400 44400 44400 0
109 20250314 175500 12037037100 44400 44400 44400 44400 0
110 20250314 175400 12037037100 44400 44400 44400 44400 0
111 20250314 175300 12037037100 44400 44400 44400 44400 0
112 20250314 175200 12037037100 44400 44400 44400 44400 0
113 20250314 175100 12037037100 44400 44400 44400 44400 0
114 20250314 175000 12037037100 44400 44400 44400 44400 0
115 20250314 174900 12037037100 44400 44400 44400 44400 0
116 20250314 174800 12037037100 44400 44400 44400 44400 0
117 20250314 174700 12037037100 44400 44400 44400 44400 0
118 20250314 174600 12037037100 44400 44400 44400 44400 0
119 20250314 174500 12037037100 44400 44400 44400 44400 0
120 20250314 174400 12037037100 44400 44400 44400 44400 0
121 20250314 174300 12037037100 44400 44400 44400 44400 0
122 20250314 174200 12037037100 44400 44400 44400 44400 4618
123 20250314 174100 12037037100 44400 44400 44400 44400 0
124 20250314 174000 12037037100 44400 44400 44400 44400 0
125 20250314 173900 12037037100 44400 44400 44400 44400 0
126 20250314 173800 12037037100 44400 44400 44400 44400 0
127 20250314 173700 12037037100 44400 44400 44400 44400 0
128 20250314 173600 12037037100 44400 44400 44400 44400 0
129 20250314 173500 12037037100 44400 44400 44400 44400 0
130 20250314 173400 12037037100 44400 44400 44400 44400 0
131 20250314 173300 12037037100 44400 44400 44400 44400 0
132 20250314 173200 12037037100 44400 44400 44400 44400 0
133 20250314 173100 12037037100 44400 44400 44400 44400 0
134 20250314 173000 12037037100 44400 44400 44400 44400 0
135 20250314 172900 12037037100 44400 44400 44400 44400 0
136 20250314 172800 12037037100 44400 44400 44400 44400 0
137 20250314 172700 12037037100 44400 44400 44400 44400 0
138 20250314 172600 12037037100 44400 44400 44400 44400 0
139 20250314 172500 12037037100 44400 44400 44400 44400 0
140 20250314 172400 12037037100 44400 44400 44400 44400 0
141 20250314 172300 12037037100 44400 44400 44400 44400 0
142 20250314 172200 12037037100 44400 44400 44400 44400 0
143 20250314 172100 12037037100 44400 44400 44400 44400 0
144 20250314 172000 12037037100 44400 44400 44400 44400 0
145 20250314 171900 12037037100 44400 44400 44400 44400 0
146 20250314 171800 12037037100 44400 44400 44400 44400 0
147 20250314 171700 12037037100 44400 44400 44400 44400 0
148 20250314 171600 12037037100 44400 44400 44400 44400 0
149 20250314 171500 12037037100 44400 44400 44400 44400 0
150 20250314 171400 12037037100 44400 44400 44400 44400 0
151 20250314 171300 12037037100 44400 44400 44400 44400 0
152 20250314 171200 12037037100 44400 44400 44400 44400 4618
153 20250314 171100 12037037100 44400 44400 44400 44400 0
154 20250314 171000 12037037100 44400 44400 44400 44400 0
155 20250314 170900 12037037100 44400 44400 44400 44400 0
156 20250314 170800 12037037100 44400 44400 44400 44400 0
157 20250314 170700 12037037100 44400 44400 44400 44400 0
158 20250314 170600 12037037100 44400 44400 44400 44400 0
159 20250314 170500 12037037100 44400 44400 44400 44400 0
160 20250314 170400 12037037100 44400 44400 44400 44400 0
161 20250314 170300 12037037100 44400 44400 44400 44400 0
162 20250314 170200 12037037100 44400 44400 44400 44400 0
163 20250314 170100 12037037100 44400 44400 44400 44400 0
164 20250314 170000 12037037100 44400 44400 44400 44400 0
165 20250314 165900 12037037100 44400 44400 44400 44400 0
166 20250314 165800 12037037100 44400 44400 44400 44400 0
167 20250314 165700 12037037100 44400 44400 44400 44400 0
168 20250314 165600 12037037100 44400 44400 44400 44400 0
169 20250314 165500 12037037100 44400 44400 44400 44400 0
170 20250314 165400 12037037100 44400 44400 44400 44400 0
171 20250314 165300 12037037100 44400 44400 44400 44400 0
172 20250314 165200 12037037100 44400 44400 44400 44400 0
173 20250314 165100 12037037100 44400 44400 44400 44400 0
174 20250314 165000 12037037100 44400 44400 44400 44400 0
175 20250314 164900 12037037100 44400 44400 44400 44400 0
176 20250314 164800 12037037100 44400 44400 44400 44400 0
177 20250314 164700 12037037100 44400 44400 44400 44400 0
178 20250314 164600 12037037100 44400 44400 44400 44400 0
179 20250314 164500 12037037100 44400 44400 44400 44400 0
180 20250314 164400 12037037100 44400 44400 44400 44400 0
181 20250314 164300 12037037100 44400 44400 44400 44400 0
182 20250314 164200 12037037100 44400 44400 44400 44400 4618
183 20250314 164100 12037037100 44400 44400 44400 44400 0
184 20250314 164000 12037037100 44400 44400 44400 44400 0
185 20250314 163900 12037037100 44400 44400 44400 44400 0
186 20250314 163800 12037037100 44400 44400 44400 44400 0
187 20250314 163700 12037037100 44400 44400 44400 44400 0
188 20250314 163600 12037037100 44400 44400 44400 44400 0
189 20250314 163500 12037037100 44400 44400 44400 44400 0
190 20250314 163400 12037037100 44400 44400 44400 44400 0
191 20250314 163300 12037037100 44400 44400 44400 44400 0
192 20250314 163200 12037037100 44400 44400 44400 44400 0
193 20250314 163100 12037037100 44400 44400 44400 44400 0
194 20250314 163000 12037037100 44400 44400 44400 44400 0
195 20250314 162900 12037037100 44400 44400 44400 44400 0
196 20250314 162800 12037037100 44400 44400 44400 44400 0
197 20250314 162700 12037037100 44400 44400 44400 44400 0
198 20250314 162600 12037037100 44400 44400 44400 44400 0
199 20250314 162500 12037037100 44400 44400 44400 44400 0
200 20250314 162400 12037037100 44400 44400 44400 44400 0
201 20250314 162300 12037037100 44400 44400 44400 44400 0
202 20250314 162200 12037037100 44400 44400 44400 44400 0
203 20250314 162100 12037037100 44400 44400 44400 44400 0
204 20250314 162000 12037037100 44400 44400 44400 44400 0
205 20250314 161900 12037037100 44400 44400 44400 44400 0
206 20250314 161800 12037037100 44400 44400 44400 44400 0
207 20250314 161700 12037037100 44400 44400 44400 44400 0
208 20250314 161600 12037037100 44400 44400 44400 44400 0
209 20250314 161500 12037037100 44400 44400 44400 44400 0
210 20250314 161400 12037037100 44400 44400 44400 44400 0
211 20250314 161300 12037037100 44400 44400 44400 44400 0
212 20250314 161200 12037037100 44400 44400 44400 44400 4618
213 20250314 161100 12037037100 44400 44400 44400 44400 0
214 20250314 161000 12037037100 44400 44400 44400 44400 0
215 20250314 160900 12037037100 44400 44400 44400 44400 0
216 20250314 160800 12037037100 44400 44400 44400 44400 0
217 20250314 160700 12037037100 44400 44400 44400 44400 0
218 20250314 160600 12037037100 44400 44400 44400 44400 0
219 20250314 160500 12037037100 44400 44400 44400 44400 0
220 20250314 160400 12037037100 44400 44400 44400 44400 0
221 20250314 160300 12037037100 44400 44400 44400 44400 0
222 20250314 160200 12037037100 44400 44400 44400 44400 0
223 20250314 160100 12037037100 44400 44400 44400 44400 0
224 20250314 160000 12037037100 44400 44400 44400 44400 0
225 20250314 155900 12037037100 44400 44400 44400 44400 0
226 20250314 155800 12037037100 44400 44400 44400 44400 0
227 20250314 155700 12037037100 44400 44400 44400 44400 0
228 20250314 155600 12037037100 44400 44400 44400 44400 0
229 20250314 155500 12037037100 44400 44400 44400 44400 0
230 20250314 155400 12037037100 44400 44400 44400 44400 0
231 20250314 155300 12037037100 44400 44400 44400 44400 0
232 20250314 155200 12037037100 44400 44400 44400 44400 0
233 20250314 155100 12037037100 44400 44400 44400 44400 0
234 20250314 155000 12037037100 44400 44400 44400 44400 0
235 20250314 154900 12037037100 44400 44400 44400 44400 0
236 20250314 154800 12037037100 44400 44400 44400 44400 0
237 20250314 154700 12037037100 44400 44400 44400 44400 0
238 20250314 154600 12037037100 44400 44400 44400 44400 0
239 20250314 154500 12037037100 44400 44400 44400 44400 0
240 20250314 154400 12037037100 44400 44400 44400 44400 0
241 20250314 154300 12037037100 44400 44400 44400 44400 0
242 20250314 154200 12037037100 44400 44400 44400 44400 4618
243 20250314 154100 12037037100 44400 44400 44400 44400 0
244 20250314 154000 12037037100 44400 44400 44400 44400 0
245 20250314 153900 12037037100 44400 44400 44400 44400 0
246 20250314 153800 12037037100 44400 44400 44400 44400 0
247 20250314 153700 12037037100 44400 44400 44400 44400 0
248 20250314 153600 12037037100 44400 44400 44400 44400 0
249 20250314 153500 12037037100 44400 44400 44400 44400 0
250 20250314 153400 12037037100 44400 44400 44400 44400 0
251 20250314 153300 12037037100 44400 44400 44400 44400 0
252 20250314 153200 12037037100 44400 44400 44400 44400 0
253 20250314 153100 12037037100 44400 44400 44400 44400 0
254 20250314 153000 12037037100 44400 44400 44400 44400 4618
255 20250314 152900 11831997900 44400 44400 44400 44400 0
256 20250314 152800 11831997900 44400 44400 44400 44400 0
257 20250314 152700 11831997900 44400 44400 44400 44400 0
258 20250314 152600 11831997900 44400 44400 44400 44400 0
259 20250314 152500 11831997900 44400 44400 44400 44400 0
260 20250314 152400 11831997900 44400 44400 44400 44400 0
261 20250314 152300 11831997900 44400 44400 44400 44400 0
262 20250314 152200 11831997900 44400 44400 44400 44400 0
263 20250314 152100 11831997900 44400 44400 44400 44400 0
264 20250314 152000 11831997900 44400 44400 44400 44400 0
265 20250314 151900 11831997900 44400 44450 44500 44400 450
266 20250314 151800 11811989600 44450 44500 44500 44450 631
267 20250314 151700 11783937250 44500 44500 44500 44450 107
268 20250314 151600 11779178850 44500 44450 44600 44450 123
269 20250314 151500 11773704500 44550 44500 44550 44500 561
270 20250314 151400 11748734500 44450 44550 44550 44450 41
271 20250314 151300 11746909150 44450 44400 44500 44400 310
272 20250314 151200 11733139200 44350 44500 44500 44350 272
273 20250314 151100 11721071800 44500 44500 44500 44300 1223
274 20250314 151000 11666754550 44500 44650 44650 44500 19
275 20250314 150900 11665907425 44650 44650 44650 44600 217
276 20250314 150800 11656219025 44650 44650 44650 44650 87
277 20250314 150700 11652334475 44650 44500 44650 44500 405
278 20250314 150600 11634270675 44600 44500 44600 44500 924
279 20250314 150500 11593122775 44500 44600 44600 44500 156
280 20250314 150400 11586175275 44600 44600 44650 44600 76
281 20250314 150300 11582784425 44550 44650 44650 44550 37
282 20250314 150200 11581134125 44700 44600 44700 44600 72
283 20250314 150100 11577920075 44600 44650 44650 44600 693
284 20250314 150000 11546979875 44650 44650 44700 44650 1219
285 20250314 145900 11492523025 44700 44650 44700 44600 613
286 20250314 145800 11465152925 44650 44650 44650 44650 162
287 20250314 145700 11457919625 44600 44700 44700 44600 61
288 20250314 145600 11455195225 44700 44700 44700 44700 23
289 20250314 145500 11454167125 44650 44650 44650 44650 94
290 20250314 145400 11449970025 44700 44750 44750 44700 109
291 20250314 145300 11445096875 44700 44700 44750 44700 181
292 20250314 145200 11437005525 44700 44650 44700 44650 188
293 20250314 145100 11428607025 44650 44700 44700 44650 196
294 20250314 145000 11419852475 44700 44750 44750 44700 86
295 20250314 144900 11416004850 44700 44650 44700 44650 148
296 20250314 144800 11409395650 44650 44600 44650 44600 52
297 20250314 144700 11407074850 44600 44700 44700 44600 60
298 20250314 144600 11404395850 44600 44600 44650 44600 214
299 20250314 144500 11394850500 44600 44600 44600 44500 187
300 20250314 144400 11386514950 44550 44500 44550 44500 191
301 20250314 144300 11378013100 44500 44500 44550 44450 186
302 20250314 144200 11369734850 44500 44600 44600 44450 386
303 20250314 144100 11352565350 44600 44650 44650 44600 145
304 20250314 144000 11346092450 44700 44750 44750 44700 118
305 20250314 143900 11340815850 44750 44700 44750 44700 145
306 20250314 143800 11334330600 44700 44700 44700 44700 125
307 20250314 143700 11328743100 44700 44750 44750 44700 34
308 20250314 143600 11327222550 44750 44700 44800 44700 130
309 20250314 143500 11321408350 44750 44800 44800 44750 50
310 20250314 143400 11319170500 44700 44850 44850 44700 371
311 20250314 143300 11302567900 44800 44700 44850 44700 265
312 20250314 143200 11290707750 44700 44700 44700 44700 1
313 20250314 143100 11290663050 44550 44600 44700 44550 116
314 20250314 143000 11285484150 44550 44500 44600 44500 164
315 20250314 142900 11278175350 44600 44550 44600 44500 91
316 20250314 142800 11274121000 44500 44600 44600 44500 223
317 20250314 142700 11264187150 44550 44500 44600 44450 438
318 20250314 142600 11244705800 44450 44600 44600 44450 554
319 20250314 142500 11220048200 44600 44600 44600 44550 283
320 20250314 142400 11207433500 44650 44600 44650 44600 165
321 20250314 142300 11200073850 44600 44650 44650 44600 130
322 20250314 142200 11194275350 44650 44700 44700 44650 379
323 20250314 142100 11177352850 44700 44675 44700 44650 145
324 20250314 142000 11170877525 44675 44650 44675 44650 281
325 20250314 141900 11158329350 44700 44650 44700 44650 847
326 20250314 141800 11120508550 44650 44700 44700 44650 38
327 20250314 141700 11118810500 44650 44600 44650 44600 139
328 20250314 141600 11112610800 44600 44600 44600 44550 271
329 20250314 141500 11100533600 44650 44600 44650 44600 68
330 20250314 141400 11097500700 44600 44600 44650 44600 209
331 20250314 141300 11088178200 44650 44700 44700 44600 737
332 20250314 141200 11055286950 44700 44750 44775 44700 247
333 20250314 141100 11044244700 44750 44800 44900 44750 508
334 20250314 141000 11021506400 44750 44800 44800 44750 53
335 20250314 140900 11019132600 44850 44900 44900 44800 58
336 20250314 140800 11016532050 44900 44900 44900 44850 148
337 20250314 140700 11009891850 44900 44850 44900 44850 49
338 20250314 140600 11007691950 44850 44850 44900 44850 52
339 20250314 140500 11005357800 44850 44850 44900 44850 91
340 20250314 140400 11001276400 44800 44850 44850 44800 37
341 20250314 140300 10999617000 44850 44900 44900 44850 49
342 20250314 140200 10997417000 44800 44850 44850 44750 113
343 20250314 140100 10992353250 44800 44850 44850 44800 235
344 20250314 140000 10981814000 44850 44750 44850 44750 140
345 20250314 135900 10975543750 44800 44800 44850 44800 65
346 20250314 135800 10972630350 44800 44850 44850 44800 74
347 20250314 135700 10969314200 44850 44800 44850 44800 103
348 20250314 135600 10964699300 44850 44850 44850 44800 61
349 20250314 135500 10961963950 44850 44900 44900 44750 296
350 20250314 135400 10948706500 44850 44850 44850 44850 37
351 20250314 135300 10947047050 44800 44800 44800 44800 62
352 20250314 135200 10944269450 44800 44900 44900 44800 134
353 20250314 135100 10938261200 44900 44950 45000 44850 181
354 20250314 135000 10930134550 44900 44900 44900 44900 141
355 20250314 134900 10923803650 44900 44850 44900 44850 144
356 20250314 134800 10917345200 44850 44850 44850 44800 364
357 20250314 134700 10901027550 44900 44900 44900 44900 27
358 20250314 134600 10899815250 44900 45000 45000 44900 925
359 20250314 134500 10858238700 45000 45000 45000 45000 299
360 20250314 134400 10844783700 45000 45000 45000 44950 40
361 20250314 134300 10842985200 45000 44950 45000 44950 515
362 20250314 134200 10819812500 44950 44950 45000 44950 43
363 20250314 134100 10817878900 44900 44900 44950 44850 251
364 20250314 134000 10806608700 44900 44900 44950 44900 170
365 20250314 133900 10798968150 44900 44950 44950 44900 71
366 20250314 133800 10795778550 44900 44900 44950 44900 52
367 20250314 133700 10793443700 44850 44850 44850 44850 19
368 20250314 133600 10792591550 44900 44850 44950 44850 63
369 20250314 133500 10789762150 44850 44900 44900 44850 41
370 20250314 133400 10787922950 44900 44900 44900 44900 42
371 20250314 133300 10786037150 44800 44900 44900 44800 501
372 20250314 133200 10763576500 44950 44900 44950 44900 44
373 20250314 133100 10761598950 44900 44950 44950 44900 56
374 20250314 133000 10759082750 44900 44900 44950 44850 83
375 20250314 132900 10755354700 44900 44900 44950 44900 29
376 20250314 132800 10754052200 44950 44950 44950 44950 101
377 20250314 132700 10749512250 44950 44950 44950 44900 395
378 20250314 132600 10731759500 44950 44950 44950 44950 64
379 20250314 132500 10728882700 44950 44900 44950 44800 354
380 20250314 132400 10712995850 44900 44950 44950 44900 3
381 20250314 132300 10712861050 44950 44975 45000 44950 77
382 20250314 132200 10709397775 45000 45000 45000 45000 53
383 20250314 132100 10707012775 44950 45000 45000 44900 222
384 20250314 132000 10697039475 45000 45000 45000 45000 149
385 20250314 131900 10690334475 45050 45050 45050 45050 67
386 20250314 131800 10687316125 45050 45000 45050 45000 339
387 20250314 131700 10672058775 45000 45050 45050 45000 47
388 20250314 131600 10669941975 45050 45050 45050 45000 59
389 20250314 131500 10667285025 45050 45050 45100 45050 129
390 20250314 131400 10661472825 45100 45100 45100 45050 179
391 20250314 131300 10653403825 45100 45100 45100 45000 456
392 20250314 131200 10632838575 45100 44950 45200 44950 3315
393 20250314 131100 10483529075 45000 44950 45000 44950 293
394 20250314 131000 10470358375 44900 44900 44950 44900 51
395 20250314 130900 10468066825 44900 44900 44900 44900 93
396 20250314 130800 10463891125 44800 44850 44900 44800 315
397 20250314 130700 10449766425 44850 44900 44900 44850 300
398 20250314 130600 10436297625 44900 44900 44900 44900 122
399 20250314 130500 10430819825 44900 44900 44900 44900 193
400 20250314 130400 10422154125 44850 44950 44950 44850 335
401 20250314 130300 10407110575 44950 44800 44950 44800 757
402 20250314 130200 10373161175 44800 44800 44800 44800 25
403 20250314 130100 10372041175 44750 44800 44800 44750 87
404 20250314 130000 10368147625 44800 44800 44800 44750 91
405 20250314 125900 10364072375 44800 44750 44800 44750 151
406 20250314 125800 10357313650 44750 44700 44750 44700 20
407 20250314 125700 10356419525 44700 44650 44700 44650 51
408 20250314 125600 10354141025 44650 44700 44700 44650 59
409 20250314 125500 10351506425 44700 44650 44750 44650 44
410 20250314 125400 10349538575 44650 44700 44700 44600 126
411 20250314 125300 10343912475 44700 44700 44700 44700 0
412 20250314 125200 10343912475 44700 44650 44700 44650 67
413 20250314 125100 10340919925 44700 44650 44700 44650 93
414 20250314 125000 10336766625 44650 44650 44650 44650 56
415 20250314 124900 10334266225 44700 44700 44700 44700 20
416 20250314 124800 10333372225 44650 44700 44750 44650 122
417 20250314 124700 10327917625 44700 44650 44800 44650 172
418 20250314 124600 10320216775 44600 44700 44700 44600 116
419 20250314 124500 10315042775 44700 44700 44700 44700 15
420 20250314 124400 10314372275 44600 44650 44650 44600 115
421 20250314 124300 10309242625 44700 44700 44725 44700 91
422 20250314 124200 10305174900 44600 44700 44700 44600 97
423 20250314 124100 10300844900 44700 44700 44700 44700 1
424 20250314 124000 10300800200 44700 44700 44700 44700 88
425 20250314 123900 10296866600 44600 44600 44600 44600 1
426 20250314 123800 10296822000 44600 44600 44600 44600 0
427 20250314 123700 10296822000 44600 44600 44600 44600 5
428 20250314 123600 10296599000 44600 44650 44650 44600 41
429 20250314 123500 10294769850 44700 44750 44750 44700 102
430 20250314 123400 10290210200 44750 44750 44750 44750 11
431 20250314 123300 10289717950 44750 44750 44750 44750 12
432 20250314 123200 10289180950 44700 44700 44700 44700 49
433 20250314 123100 10286990650 44700 44650 44700 44650 68
434 20250314 123000 10283951950 44625 44600 44625 44600 16
435 20250314 122900 10283238325 44600 44550 44600 44500 2126
436 20250314 122800 10188575575 44550 44600 44600 44550 64
437 20250314 122700 10185721475 44600 44600 44600 44600 33
438 20250314 122600 10184249675 44600 44600 44650 44600 211
439 20250314 122500 10174838975 44650 44650 44650 44650 2
440 20250314 122400 10174749675 44600 44625 44650 44600 70
441 20250314 122300 10171627125 44650 44650 44650 44650 11
442 20250314 122200 10171135975 44600 44675 44675 44600 6
443 20250314 122100 10170868150 44650 44650 44650 44650 10
444 20250314 122000 10170421650 44650 44600 44650 44600 83
445 20250314 121900 10166719100 44600 44650 44650 44600 12
446 20250314 121800 10166183600 44600 44600 44600 44600 31
447 20250314 121700 10164801000 44600 44600 44600 44600 24
448 20250314 121600 10163730600 44600 44650 44650 44600 9
449 20250314 121500 10163328950 44600 44600 44650 44600 23
450 20250314 121400 10162303100 44600 44650 44650 44600 248
451 20250314 121300 10151241750 44650 44650 44650 44650 3
452 20250314 121200 10151107800 44650 44650 44650 44600 73
453 20250314 121100 10147849350 44600 44700 44700 44600 365
454 20250314 121000 10131541300 44750 44700 44750 44700 12
455 20250314 120900 10131004800 44700 44700 44700 44700 55
456 20250314 120800 10128546300 44700 44700 44700 44700 41
457 20250314 120700 10126713600 44650 44700 44700 44650 84
458 20250314 120600 10122961050 44700 44750 44750 44700 131
459 20250314 120500 10117101700 44750 44800 44800 44750 139
460 20250314 120400 10110880100 44800 44700 44800 44700 15
461 20250314 120300 10110209150 44700 44650 44700 44650 105
462 20250314 120200 10105516500 44650 44650 44650 44650 24
463 20250314 120100 10104444900 44650 44650 44650 44650 306
464 20250314 120000 10090782000 44600 44700 44700 44600 337
465 20250314 115900 10075736625 44700 44700 44700 44700 1
466 20250314 115800 10075691925 44600 44600 44600 44600 368
467 20250314 115700 10059279125 44600 44650 44650 44600 40
468 20250314 115600 10057494375 44700 44700 44700 44700 57
469 20250314 115500 10054946475 44700 44750 44750 44700 56
470 20250314 115400 10052440525 44750 44750 44750 44750 13
471 20250314 115300 10051858775 44700 44600 44700 44600 242
472 20250314 115200 10041058575 44700 44700 44700 44700 0
473 20250314 115100 10041058575 44700 44650 44700 44600 696
474 20250314 115000 10010009025 44600 44650 44650 44600 216
475 20250314 114900 10000366225 44700 44700 44700 44700 170
476 20250314 114800 9992767225 44700 44750 44750 44700 121
477 20250314 114700 9987358375 44750 44750 44750 44750 10
478 20250314 114600 9986910875 44750 44750 44750 44750 142
479 20250314 114500 9980556375 44750 44750 44750 44750 141
480 20250314 114400 9974246625 44750 44750 44750 44750 2
481 20250314 114300 9974157125 44750 44750 44750 44750 50
482 20250314 114200 9971919625 44750 44750 44750 44750 21
483 20250314 114100 9970979875 44750 44800 44850 44750 133
484 20250314 114000 9965025425 44800 44800 44800 44750 88
485 20250314 113900 9961083075 44800 44700 44800 44700 119
486 20250314 113800 9955759875 44700 44700 44700 44650 704
487 20250314 113700 9924307825 44750 44750 44750 44750 125
488 20250314 113600 9918714075 44750 44750 44750 44650 88
489 20250314 113500 9914776275 44650 44700 44700 44650 234
490 20250314 113400 9904319575 44700 44650 44700 44600 242
491 20250314 113300 9893508475 44650 44700 44700 44650 2
492 20250314 113200 9893419125 44650 44600 44650 44600 26
493 20250314 113100 9892258425 44600 44650 44650 44600 42
494 20250314 113000 9890384475 44650 44600 44700 44600 119
495 20250314 112900 9885066775 44550 44550 44550 44550 349
496 20250314 112800 9869518825 44550 44650 44650 44550 1231
497 20250314 112700 9814637175 44650 44700 44700 44650 133
498 20250314 112600 9808696525 44700 44700 44750 44700 40
499 20250314 112500 9806908375 44700 44650 44700 44650 310
500 20250314 112400 9793051725 44650 44700 44700 44650 103
501 20250314 112300 9788452575 44700 44650 44700 44650 206
502 20250314 112200 9779254375 44650 44650 44700 44650 54
503 20250314 112100 9776843225 44700 44750 44750 44700 98
504 20250314 112000 9772460975 44800 44700 44800 44700 118
505 20250314 111900 9767181275 44700 44700 44725 44700 34
506 20250314 111800 9765661425 44700 44700 44700 44700 1
507 20250314 111700 9765616725 44750 44750 44800 44750 187
508 20250314 111600 9757247600 44750 44750 44800 44750 16
509 20250314 111500 9756531525 44700 44700 44800 44700 154
510 20250314 111400 9749647125 44700 44700 44700 44700 3
511 20250314 111300 9749513025 44750 44675 44750 44650 199
512 20250314 111200 9740619825 44700 44775 44775 44650 498
513 20250314 111100 9718363750 44800 44800 44800 44800 70
514 20250314 111000 9715227750 44750 44750 44800 44750 126
515 20250314 110900 9709589150 44800 44750 44800 44750 16
516 20250314 110800 9708872450 44700 44700 44700 44700 177
517 20250314 110700 9700960550 44700 44800 44800 44700 315
518 20250314 110600 9686870800 44800 44800 44800 44750 16
519 20250314 110500 9686154050 44800 44850 44850 44750 365
520 20250314 110400 9669806900 44850 44900 44900 44800 134
521 20250314 110300 9663797400 44850 44850 44850 44850 8
522 20250314 110200 9663438600 44950 44950 44950 44950 104
523 20250314 110100 9658763800 44850 44850 44850 44850 503
524 20250314 110000 9636204250 44900 44800 44900 44800 156
525 20250314 105900 9629211850 44950 44950 44950 44800 68
526 20250314 105800 9626159700 44950 44850 44950 44850 51
527 20250314 105700 9623872250 44850 44900 44900 44850 436
528 20250314 105600 9604305050 44850 44850 44850 44800 222
529 20250314 105500 9594348500 44850 44850 44850 44800 98
530 20250314 105400 9589957900 44800 44850 44850 44800 247
531 20250314 105300 9578882250 44900 44900 44900 44850 11
532 20250314 105200 9578388550 44850 44900 44900 44850 443
533 20250314 105100 9558499700 44900 44950 44950 44900 47
534 20250314 105000 9556389050 44900 44900 44950 44900 91
535 20250314 104900 9552302850 44950 44950 44950 44950 872
536 20250314 104800 9513106450 44950 44950 45000 44950 72
537 20250314 104700 9509867450 44950 45000 45000 44950 261
538 20250314 104600 9498122700 45000 45050 45050 45000 112
539 20250314 104500 9493081950 45050 45000 45050 45000 21
540 20250314 104400 9492136900 45000 44950 45000 44900 280
541 20250314 104300 9479541350 44900 44850 44900 44850 50
542 20250314 104200 9477297100 44700 44900 44900 44700 278
543 20250314 104100 9464849650 44900 44950 44950 44800 49
544 20250314 104000 9462650800 44950 45000 45000 44950 142
545 20250314 103900 9456265350 44950 44950 45000 44950 447
546 20250314 103800 9436169650 44950 44700 44950 44650 497
547 20250314 103700 9413898150 44700 44700 44700 44650 378
548 20250314 103600 9397007300 44700 44700 44700 44650 141
549 20250314 103500 9390705300 44700 44700 44700 44700 106
550 20250314 103400 9385967100 44800 44700 44800 44700 21
551 20250314 103300 9385027800 44650 44900 44900 44650 81
552 20250314 103200 9381405200 44900 44700 44950 44700 231
553 20250314 103100 9371051750 44650 44650 44700 44650 246
554 20250314 103000 9360067800 44650 44750 44750 44650 341
555 20250314 102900 9344815550 44750 44750 44750 44750 115
556 20250314 102800 9339669300 44750 44800 44800 44750 95
557 20250314 102700 9335415150 44800 44900 44925 44800 162
558 20250314 102600 9328155500 44800 44800 44850 44800 254
559 20250314 102500 9316774750 44800 44750 44800 44750 324
560 20250314 102400 9302269050 44750 44750 44750 44750 23
561 20250314 102300 9301239800 44750 44750 44775 44750 17
562 20250314 102200 9300479025 44750 44600 44750 44600 339
563 20250314 102100 9285345925 44600 44600 44750 44600 354
564 20250314 102000 9269550875 44600 44600 44650 44600 322
565 20250314 101900 9255188175 44600 44650 44650 44550 626
566 20250314 101800 9227260775 44650 44750 44775 44650 1157
567 20250314 101700 9175539450 44800 44850 44850 44800 827
568 20250314 101600 9138476000 44850 44900 44950 44850 438
569 20250314 101500 9118814350 45000 45000 45000 44900 374
570 20250314 101400 9102005950 45000 44900 45000 44900 95
571 20250314 101300 9097732800 45000 45000 45050 44900 153
572 20250314 101200 9090855150 45050 44950 45050 44900 127
573 20250314 101100 9085144300 44900 44900 44950 44900 173
574 20250314 101000 9077376550 44850 44800 44900 44800 1064
575 20250314 100900 9029700700 44800 44850 44900 44800 668
576 20250314 100800 8999767150 44850 44850 44850 44850 397
577 20250314 100700 8981961700 44900 44900 44900 44800 1152
578 20250314 100600 8930313825 44900 45000 45025 44900 1600
579 20250314 100500 8858353500 45000 45100 45100 45000 409
580 20250314 100400 8839939000 45100 45150 45150 45050 657
581 20250314 100300 8810314400 45150 45200 45200 45150 105
582 20250314 100200 8805570350 45200 45250 45300 45200 354
583 20250314 100100 8789559950 45300 45300 45300 45300 16
584 20250314 100000 8788835150 45250 45350 45450 45250 85
585 20250314 095900 8784978550 45350 45250 45350 45250 216
586 20250314 095800 8775195750 45250 45200 45250 45200 531
587 20250314 095700 8751189500 45200 45250 45300 45200 187
588 20250314 095600 8742724650 45250 45200 45300 45200 470
589 20250314 095500 8721475850 45250 45250 45300 45200 189
590 20250314 095400 8712930550 45250 45200 45300 45200 131
591 20250314 095300 8707004450 45250 45200 45250 45200 351
592 20250314 095200 8691139200 45200 45200 45200 45100 21
593 20250314 095100 8690190150 45150 45400 45400 45150 952
594 20250314 095000 8647131950 45300 45100 45450 45100 358
595 20250314 094900 8630892650 45100 45150 45200 45100 1129
596 20250314 094800 8579952700 45200 45250 45250 45200 775
597 20250314 094700 8544903750 45200 45350 45450 45200 460
598 20250314 094600 8524075125 45400 45450 45500 45400 1365
599 20250314 094500 8462032025 45450 45350 45450 45300 640
600 20250314 094400 8432968175 45350 45300 45350 45250 161
601 20250314 094300 8425675125 45250 45250 45300 45250 413
602 20250314 094200 8406985225 45300 45350 45400 45300 325
603 20250314 094100 8392253575 45350 45325 45400 45250 1307
604 20250314 094000 8333052875 45300 45300 45350 45250 1213
605 20250314 093900 8278123225 45250 45300 45300 45200 850
606 20250314 093800 8239658775 45250 45100 45250 45100 425
607 20250314 093700 8220455575 45050 44950 45050 44950 420
608 20250314 093600 8201541775 45050 44900 45050 44900 456
609 20250314 093500 8181057175 44900 44900 45000 44850 1732
610 20250314 093400 8103281075 44850 45150 45150 44800 5935
611 20250314 093300 7836272675 45150 45200 45225 45150 1441
612 20250314 093200 7771189800 45200 45350 45350 45200 996
613 20250314 093100 7726132525 45350 45700 45700 45200 2212
614 20250314 093000 7625772075 45600 45800 45850 45550 2529
615 20250314 092900 7510189975 45800 45750 45875 45700 1375
616 20250314 092800 7447188325 45750 45500 45750 45500 851
617 20250314 092700 7408398650 45500 45350 45500 45350 734
618 20250314 092600 7375056000 45350 45250 45350 45200 1137
619 20250314 092500 7323556900 45200 45250 45350 45200 1772
620 20250314 092400 7243387350 45250 45300 45350 45200 1765
621 20250314 092300 7163536500 45300 45350 45400 45250 2339
622 20250314 092200 7057568825 45350 45450 45450 45350 1041
623 20250314 092100 7010326850 45450 45450 45450 45350 1369
624 20250314 092000 6948189150 45400 45800 45800 45400 4819
625 20250314 091900 6728431250 45800 45950 46000 45750 1590
626 20250314 091800 6655561425 45850 45700 46000 45550 3616
627 20250314 091700 6490373675 45750 45950 46100 45650 3789
628 20250314 091600 6316552575 46000 46250 46350 45900 5444
629 20250314 091500 6065703850 46250 46350 46450 46250 4275
630 20250314 091400 5867494850 46400 46450 46600 46250 8443
631 20250314 091300 5475654500 46450 46700 47000 46450 18756
632 20250314 091200 4597705950 46750 46150 47100 46150 28823
633 20250314 091100 3251322300 46200 46250 46300 46000 5590
634 20250314 091000 2993163325 46300 45850 46300 45650 7429
635 20250314 090900 2651572375 45800 46250 46350 45800 10071
636 20250314 090800 2187115150 46250 45300 46350 45300 12165
637 20250314 090700 1628466275 45350 45700 45800 45100 7158
638 20250314 090600 1301948200 45700 45550 45800 45550 4869
639 20250314 090500 1079331750 45500 45450 45650 45250 3362
640 20250314 090400 926554200 45450 45850 45850 45450 6051
641 20250314 090300 650178800 45800 45000 45950 45000 7380
642 20250314 090200 315296000 45000 44250 45000 44250 1612
643 20250314 090100 243114250 44250 44100 44500 44050 3745
644 20250314 090000 77731850 44150 44150 44150 44050 1700