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
058470/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194200,22055890500,217000,217000,217000,217000,2467
20250314,194100,22055890500,217000,217000,217000,217000,0
20250314,194000,22055890500,217000,217000,217000,217000,0
20250314,193900,22055890500,217000,217000,217000,217000,0
20250314,193800,22055890500,217000,217000,217000,217000,0
20250314,193700,22055890500,217000,217000,217000,217000,0
20250314,193600,22055890500,217000,217000,217000,217000,0
20250314,193500,22055890500,217000,217000,217000,217000,0
20250314,193400,22055890500,217000,217000,217000,217000,0
20250314,193300,22055890500,217000,217000,217000,217000,0
20250314,193200,22055890500,217000,217000,217000,217000,0
20250314,193100,22055890500,217000,217000,217000,217000,0
20250314,193000,22055890500,217000,217000,217000,217000,0
20250314,192900,22055890500,217000,217000,217000,217000,0
20250314,192800,22055890500,217000,217000,217000,217000,0
20250314,192700,22055890500,217000,217000,217000,217000,0
20250314,192600,22055890500,217000,217000,217000,217000,0
20250314,192500,22055890500,217000,217000,217000,217000,0
20250314,192400,22055890500,217000,217000,217000,217000,0
20250314,192300,22055890500,217000,217000,217000,217000,0
20250314,192200,22055890500,217000,217000,217000,217000,0
20250314,192100,22055890500,217000,217000,217000,217000,0
20250314,192000,22055890500,217000,217000,217000,217000,0
20250314,191900,22055890500,217000,217000,217000,217000,0
20250314,191800,22055890500,217000,217000,217000,217000,0
20250314,191700,22055890500,217000,217000,217000,217000,0
20250314,191600,22055890500,217000,217000,217000,217000,0
20250314,191500,22055890500,217000,217000,217000,217000,0
20250314,191400,22055890500,217000,217000,217000,217000,0
20250314,191300,22055890500,217000,217000,217000,217000,0
20250314,191200,22055890500,217000,217000,217000,217000,2467
20250314,191100,22055890500,217000,217000,217000,217000,0
20250314,191000,22055890500,217000,217000,217000,217000,0
20250314,190900,22055890500,217000,217000,217000,217000,0
20250314,190800,22055890500,217000,217000,217000,217000,0
20250314,190700,22055890500,217000,217000,217000,217000,0
20250314,190600,22055890500,217000,217000,217000,217000,0
20250314,190500,22055890500,217000,217000,217000,217000,0
20250314,190400,22055890500,217000,217000,217000,217000,0
20250314,190300,22055890500,217000,217000,217000,217000,0
20250314,190200,22055890500,217000,217000,217000,217000,0
20250314,190100,22055890500,217000,217000,217000,217000,0
20250314,190000,22055890500,217000,217000,217000,217000,0
20250314,185900,22055890500,217000,217000,217000,217000,0
20250314,185800,22055890500,217000,217000,217000,217000,0
20250314,185700,22055890500,217000,217000,217000,217000,0
20250314,185600,22055890500,217000,217000,217000,217000,0
20250314,185500,22055890500,217000,217000,217000,217000,0
20250314,185400,22055890500,217000,217000,217000,217000,0
20250314,185300,22055890500,217000,217000,217000,217000,0
20250314,185200,22055890500,217000,217000,217000,217000,0
20250314,185100,22055890500,217000,217000,217000,217000,0
20250314,185000,22055890500,217000,217000,217000,217000,0
20250314,184900,22055890500,217000,217000,217000,217000,0
20250314,184800,22055890500,217000,217000,217000,217000,0
20250314,184700,22055890500,217000,217000,217000,217000,0
20250314,184600,22055890500,217000,217000,217000,217000,0
20250314,184500,22055890500,217000,217000,217000,217000,0
20250314,184400,22055890500,217000,217000,217000,217000,0
20250314,184300,22055890500,217000,217000,217000,217000,0
20250314,184200,22055890500,217000,217000,217000,217000,2467
20250314,184100,22055890500,217000,217000,217000,217000,0
20250314,184000,22055890500,217000,217000,217000,217000,0
20250314,183900,22055890500,217000,217000,217000,217000,0
20250314,183800,22055890500,217000,217000,217000,217000,0
20250314,183700,22055890500,217000,217000,217000,217000,0
20250314,183600,22055890500,217000,217000,217000,217000,0
20250314,183500,22055890500,217000,217000,217000,217000,0
20250314,183400,22055890500,217000,217000,217000,217000,0
20250314,183300,22055890500,217000,217000,217000,217000,0
20250314,183200,22055890500,217000,217000,217000,217000,0
20250314,183100,22055890500,217000,217000,217000,217000,0
20250314,183000,22055890500,217000,217000,217000,217000,0
20250314,182900,22055890500,217000,217000,217000,217000,0
20250314,182800,22055890500,217000,217000,217000,217000,0
20250314,182700,22055890500,217000,217000,217000,217000,0
20250314,182600,22055890500,217000,217000,217000,217000,0
20250314,182500,22055890500,217000,217000,217000,217000,0
20250314,182400,22055890500,217000,217000,217000,217000,0
20250314,182300,22055890500,217000,217000,217000,217000,0
20250314,182200,22055890500,217000,217000,217000,217000,0
20250314,182100,22055890500,217000,217000,217000,217000,0
20250314,182000,22055890500,217000,217000,217000,217000,0
20250314,181900,22055890500,217000,217000,217000,217000,0
20250314,181800,22055890500,217000,217000,217000,217000,0
20250314,181700,22055890500,217000,217000,217000,217000,0
20250314,181600,22055890500,217000,217000,217000,217000,0
20250314,181500,22055890500,217000,217000,217000,217000,0
20250314,181400,22055890500,217000,217000,217000,217000,0
20250314,181300,22055890500,217000,217000,217000,217000,0
20250314,181200,22055890500,217000,217000,217000,217000,2467
20250314,181100,22055890500,217000,217000,217000,217000,0
20250314,181000,22055890500,217000,217000,217000,217000,0
20250314,180900,22055890500,217000,217000,217000,217000,0
20250314,180800,22055890500,217000,217000,217000,217000,0
20250314,180700,22055890500,217000,217000,217000,217000,0
20250314,180600,22055890500,217000,217000,217000,217000,0
20250314,180500,22055890500,217000,217000,217000,217000,0
20250314,180400,22055890500,217000,217000,217000,217000,0
20250314,180300,22055890500,217000,217000,217000,217000,0
20250314,180200,22055890500,217000,217000,217000,217000,0
20250314,180100,22055890500,217000,217000,217000,217000,0
20250314,180000,22055890500,217000,217000,217000,217000,0
20250314,175900,22055890500,217000,217000,217000,217000,0
20250314,175800,22055890500,217000,217000,217000,217000,0
20250314,175700,22055890500,217000,217000,217000,217000,0
20250314,175600,22055890500,217000,217000,217000,217000,0
20250314,175500,22055890500,217000,217000,217000,217000,0
20250314,175400,22055890500,217000,217000,217000,217000,0
20250314,175300,22055890500,217000,217000,217000,217000,0
20250314,175200,22055890500,217000,217000,217000,217000,0
20250314,175100,22055890500,217000,217000,217000,217000,0
20250314,175000,22055890500,217000,217000,217000,217000,0
20250314,174900,22055890500,217000,217000,217000,217000,0
20250314,174800,22055890500,217000,217000,217000,217000,0
20250314,174700,22055890500,217000,217000,217000,217000,0
20250314,174600,22055890500,217000,217000,217000,217000,0
20250314,174500,22055890500,217000,217000,217000,217000,0
20250314,174400,22055890500,217000,217000,217000,217000,0
20250314,174300,22055890500,217000,217000,217000,217000,0
20250314,174200,22055890500,217000,217000,217000,217000,2467
20250314,174100,22055890500,217000,217000,217000,217000,0
20250314,174000,22055890500,217000,217000,217000,217000,0
20250314,173900,22055890500,217000,217000,217000,217000,0
20250314,173800,22055890500,217000,217000,217000,217000,0
20250314,173700,22055890500,217000,217000,217000,217000,0
20250314,173600,22055890500,217000,217000,217000,217000,0
20250314,173500,22055890500,217000,217000,217000,217000,0
20250314,173400,22055890500,217000,217000,217000,217000,0
20250314,173300,22055890500,217000,217000,217000,217000,0
20250314,173200,22055890500,217000,217000,217000,217000,0
20250314,173100,22055890500,217000,217000,217000,217000,0
20250314,173000,22055890500,217000,217000,217000,217000,0
20250314,172900,22055890500,217000,217000,217000,217000,0
20250314,172800,22055890500,217000,217000,217000,217000,0
20250314,172700,22055890500,217000,217000,217000,217000,0
20250314,172600,22055890500,217000,217000,217000,217000,0
20250314,172500,22055890500,217000,217000,217000,217000,0
20250314,172400,22055890500,217000,217000,217000,217000,0
20250314,172300,22055890500,217000,217000,217000,217000,0
20250314,172200,22055890500,217000,217000,217000,217000,0
20250314,172100,22055890500,217000,217000,217000,217000,0
20250314,172000,22055890500,217000,217000,217000,217000,0
20250314,171900,22055890500,217000,217000,217000,217000,0
20250314,171800,22055890500,217000,217000,217000,217000,0
20250314,171700,22055890500,217000,217000,217000,217000,0
20250314,171600,22055890500,217000,217000,217000,217000,0
20250314,171500,22055890500,217000,217000,217000,217000,0
20250314,171400,22055890500,217000,217000,217000,217000,0
20250314,171300,22055890500,217000,217000,217000,217000,0
20250314,171200,22055890500,217000,217000,217000,217000,2467
20250314,171100,22055890500,217000,217000,217000,217000,0
20250314,171000,22055890500,217000,217000,217000,217000,0
20250314,170900,22055890500,217000,217000,217000,217000,0
20250314,170800,22055890500,217000,217000,217000,217000,0
20250314,170700,22055890500,217000,217000,217000,217000,0
20250314,170600,22055890500,217000,217000,217000,217000,0
20250314,170500,22055890500,217000,217000,217000,217000,0
20250314,170400,22055890500,217000,217000,217000,217000,0
20250314,170300,22055890500,217000,217000,217000,217000,0
20250314,170200,22055890500,217000,217000,217000,217000,0
20250314,170100,22055890500,217000,217000,217000,217000,0
20250314,170000,22055890500,217000,217000,217000,217000,0
20250314,165900,22055890500,217000,217000,217000,217000,0
20250314,165800,22055890500,217000,217000,217000,217000,0
20250314,165700,22055890500,217000,217000,217000,217000,0
20250314,165600,22055890500,217000,217000,217000,217000,0
20250314,165500,22055890500,217000,217000,217000,217000,0
20250314,165400,22055890500,217000,217000,217000,217000,0
20250314,165300,22055890500,217000,217000,217000,217000,0
20250314,165200,22055890500,217000,217000,217000,217000,0
20250314,165100,22055890500,217000,217000,217000,217000,0
20250314,165000,22055890500,217000,217000,217000,217000,0
20250314,164900,22055890500,217000,217000,217000,217000,0
20250314,164800,22055890500,217000,217000,217000,217000,0
20250314,164700,22055890500,217000,217000,217000,217000,0
20250314,164600,22055890500,217000,217000,217000,217000,0
20250314,164500,22055890500,217000,217000,217000,217000,0
20250314,164400,22055890500,217000,217000,217000,217000,0
20250314,164300,22055890500,217000,217000,217000,217000,0
20250314,164200,22055890500,217000,217000,217000,217000,2467
20250314,164100,22055890500,217000,217000,217000,217000,0
20250314,164000,22055890500,217000,217000,217000,217000,0
20250314,163900,22055890500,217000,217000,217000,217000,0
20250314,163800,22055890500,217000,217000,217000,217000,0
20250314,163700,22055890500,217000,217000,217000,217000,0
20250314,163600,22055890500,217000,217000,217000,217000,0
20250314,163500,22055890500,217000,217000,217000,217000,0
20250314,163400,22055890500,217000,217000,217000,217000,0
20250314,163300,22055890500,217000,217000,217000,217000,0
20250314,163200,22055890500,217000,217000,217000,217000,0
20250314,163100,22055890500,217000,217000,217000,217000,0
20250314,163000,22055890500,217000,217000,217000,217000,0
20250314,162900,22055890500,217000,217000,217000,217000,0
20250314,162800,22055890500,217000,217000,217000,217000,0
20250314,162700,22055890500,217000,217000,217000,217000,0
20250314,162600,22055890500,217000,217000,217000,217000,0
20250314,162500,22055890500,217000,217000,217000,217000,0
20250314,162400,22055890500,217000,217000,217000,217000,0
20250314,162300,22055890500,217000,217000,217000,217000,0
20250314,162200,22055890500,217000,217000,217000,217000,0
20250314,162100,22055890500,217000,217000,217000,217000,0
20250314,162000,22055890500,217000,217000,217000,217000,0
20250314,161900,22055890500,217000,217000,217000,217000,0
20250314,161800,22055890500,217000,217000,217000,217000,0
20250314,161700,22055890500,217000,217000,217000,217000,0
20250314,161600,22055890500,217000,217000,217000,217000,0
20250314,161500,22055890500,217000,217000,217000,217000,0
20250314,161400,22055890500,217000,217000,217000,217000,0
20250314,161300,22055890500,217000,217000,217000,217000,0
20250314,161200,22055890500,217000,217000,217000,217000,2467
20250314,161100,22055890500,217000,217000,217000,217000,0
20250314,161000,22055890500,217000,217000,217000,217000,0
20250314,160900,22055890500,217000,217000,217000,217000,0
20250314,160800,22055890500,217000,217000,217000,217000,0
20250314,160700,22055890500,217000,217000,217000,217000,0
20250314,160600,22055890500,217000,217000,217000,217000,0
20250314,160500,22055890500,217000,217000,217000,217000,0
20250314,160400,22055890500,217000,217000,217000,217000,0
20250314,160300,22055890500,217000,217000,217000,217000,0
20250314,160200,22055890500,217000,217000,217000,217000,0
20250314,160100,22055890500,217000,217000,217000,217000,0
20250314,160000,22055890500,217000,217000,217000,217000,0
20250314,155900,22055890500,217000,217000,217000,217000,0
20250314,155800,22055890500,217000,217000,217000,217000,0
20250314,155700,22055890500,217000,217000,217000,217000,0
20250314,155600,22055890500,217000,217000,217000,217000,0
20250314,155500,22055890500,217000,217000,217000,217000,0
20250314,155400,22055890500,217000,217000,217000,217000,0
20250314,155300,22055890500,217000,217000,217000,217000,0
20250314,155200,22055890500,217000,217000,217000,217000,0
20250314,155100,22055890500,217000,217000,217000,217000,0
20250314,155000,22055890500,217000,217000,217000,217000,0
20250314,154900,22055890500,217000,217000,217000,217000,0
20250314,154800,22055890500,217000,217000,217000,217000,0
20250314,154700,22055890500,217000,217000,217000,217000,0
20250314,154600,22055890500,217000,217000,217000,217000,0
20250314,154500,22055890500,217000,217000,217000,217000,0
20250314,154400,22055890500,217000,217000,217000,217000,0
20250314,154300,22055890500,217000,217000,217000,217000,0
20250314,154200,22055890500,217000,217000,217000,217000,2467
20250314,154100,22055890500,217000,217000,217000,217000,0
20250314,154000,22055890500,217000,217000,217000,217000,0
20250314,153900,22055890500,217000,217000,217000,217000,0
20250314,153800,22055890500,217000,217000,217000,217000,0
20250314,153700,22055890500,217000,217000,217000,217000,0
20250314,153600,22055890500,217000,217000,217000,217000,0
20250314,153500,22055890500,217000,217000,217000,217000,0
20250314,153400,22055890500,217000,217000,217000,217000,0
20250314,153300,22055890500,217000,217000,217000,217000,0
20250314,153200,22055890500,217000,217000,217000,217000,0
20250314,153100,22055890500,217000,217000,217000,217000,0
20250314,153000,22055890500,217000,217000,217000,217000,2467
20250314,152900,21520551500,218000,218000,218000,218000,0
20250314,152800,21520551500,218000,218000,218000,218000,0
20250314,152700,21520551500,218000,218000,218000,218000,0
20250314,152600,21520551500,218000,218000,218000,218000,0
20250314,152500,21520551500,218000,218000,218000,218000,0
20250314,152400,21520551500,218000,218000,218000,218000,0
20250314,152300,21520551500,218000,218000,218000,218000,0
20250314,152200,21520551500,218000,218000,218000,218000,0
20250314,152100,21520551500,218000,218000,218000,218000,0
20250314,152000,21520551500,218000,218000,218000,218000,0
20250314,151900,21520551500,218000,218500,219000,218000,435
20250314,151800,21425551000,219000,218500,219000,218500,86
20250314,151700,21406735000,219000,219000,219000,218500,155
20250314,151600,21372817000,219000,219000,219000,218500,204
20250314,151500,21328196000,218500,218500,219000,218500,207
20250314,151400,21282928500,218500,219000,219500,218000,351
20250314,151300,21206067500,218500,219000,219500,218500,277
20250314,151200,21145466500,219000,219000,219500,218500,267
20250314,151100,21087027000,219000,219000,219000,218500,212
20250314,151000,21040652000,218500,219000,219500,218500,372
20250314,150900,20959261500,219500,220000,220000,218500,560
20250314,150800,20836611000,219000,219500,220000,218500,2459
20250314,150700,20297029500,219000,219500,219500,218500,454
20250314,150600,20197548500,219500,219000,219500,218500,369
20250314,150500,20116682500,219000,219000,219000,218500,230
20250314,150400,20066330000,219000,219000,219500,218000,440
20250314,150300,19970011000,218500,219000,219000,218000,369
20250314,150200,19889269000,219000,218500,219000,218000,260
20250314,150100,19832423500,218500,219000,219000,218000,423
20250314,150000,19739972500,218500,219000,219000,218000,197
20250314,145900,19696893500,218500,219000,219000,218000,316
20250314,145800,19627738500,219000,218500,219000,218500,134
20250314,145700,19598408000,219000,218500,219000,218500,246
20250314,145600,19544575500,218500,218000,219000,218000,356
20250314,145500,19466763500,218500,218500,219000,218000,347
20250314,145400,19390874000,219000,218500,219000,218500,217
20250314,145300,19343358500,219000,219000,219000,218500,210
20250314,145200,19297384500,219000,219000,219000,218500,209
20250314,145100,19251642500,218500,218000,219000,218000,178
20250314,145000,19212734000,218500,218500,219000,218000,1666
20250314,144900,18848652500,219000,218500,219000,218500,182
20250314,144800,18808803500,218500,219000,219000,218500,249
20250314,144700,18754281750,219000,219000,219000,218500,237
20250314,144600,18702387750,218500,219000,219000,218500,224
20250314,144500,18653347000,219000,219000,219000,218500,241
20250314,144400,18600602000,219000,219000,219000,218500,219
20250314,144300,18552652500,218500,219000,219000,218500,315
20250314,144200,18483690500,218500,218000,219000,218000,228
20250314,144100,18433864000,218500,217500,218500,217500,218
20250314,144000,18386317500,217500,218000,218000,217500,263
20250314,143900,18329029500,218000,218500,218500,217000,819
20250314,143800,18150995500,218000,218500,218500,218000,275
20250314,143700,18090948000,218500,218000,219000,217500,497
20250314,143600,17982434500,218000,218500,218500,218000,167
20250314,143500,17945964000,218500,218000,218500,217500,105
20250314,143400,17923042500,218500,218000,218500,217500,164
20250314,143300,17887276500,218000,218500,218500,217500,178
20250314,143200,17848473500,218000,218500,218500,217500,158
20250314,143100,17813974000,218000,218000,218500,217500,221
20250314,143000,17765757000,218000,219000,219000,217500,351
20250314,142900,17689108750,219000,219000,219000,218500,224
20250314,142800,17640090250,218500,219000,219000,218500,196
20250314,142700,17597192750,219000,219000,219000,218500,140
20250314,142600,17566545250,219000,219000,219000,218500,171
20250314,142500,17529111250,219000,219000,219000,218000,156
20250314,142400,17494976750,218500,218000,219000,218000,253
20250314,142300,17439683250,218500,218000,218500,218000,301
20250314,142200,17373980750,218000,218000,218000,217500,126
20250314,142100,17346524750,218000,219000,219000,217500,289
20250314,142000,17283411250,219000,218500,219000,218500,154
20250314,141900,17249691750,219000,218500,219000,218500,147
20250314,141800,17217514750,218500,218000,219000,218000,328
20250314,141700,17145807250,218500,218500,219000,218000,311
20250314,141600,17077808750,218500,218500,218500,218000,203
20250314,141500,17033460750,218000,218500,218500,218000,149
20250314,141400,17000913750,218500,218000,219000,218000,318
20250314,141300,16931433250,218500,218000,219000,218000,191
20250314,141200,16889708250,218500,218500,219000,218000,207
20250314,141100,16844466250,218500,218000,218500,218000,318
20250314,141000,16775008750,218500,218500,218500,217500,178
20250314,140900,16736133250,218500,218500,218500,218000,183
20250314,140800,16696195250,218000,218500,218500,218000,193
20250314,140700,16654038250,218500,217500,218500,217500,150
20250314,140600,16621310750,218500,217500,219000,217500,189
20250314,140500,16580080250,218000,218500,218500,217500,954
20250314,140400,16371912750,218500,219000,219000,218500,160
20250314,140300,16336881250,219000,218500,219000,218500,135
20250314,140200,16307335250,218500,219000,219000,218000,307
20250314,140100,16240189250,219000,219000,219000,218000,260
20250314,140000,16183312250,218500,219000,219500,218000,494
20250314,135900,16075145750,219000,219000,219500,218500,359
20250314,135800,15996495750,219000,218500,219500,218500,264
20250314,135700,15938704750,219000,218500,219000,218000,183
20250314,135600,15898689250,218500,218000,219000,218000,265
20250314,135500,15840724750,218500,219000,219000,218000,300
20250314,135400,15775147750,218500,218500,219000,218500,184
20250314,135300,15734864250,218500,218500,219000,218500,176
20250314,135200,15696335250,219000,219000,219000,218500,232
20250314,135100,15645546750,219000,219000,219500,218500,203
20250314,135000,15601073750,219000,219000,219500,219000,165
20250314,134900,15564903750,219000,219000,219000,218500,246
20250314,134800,15511034250,219000,219000,219000,218500,243
20250314,134700,15457839250,219000,219000,219500,218500,241
20250314,134600,15404999750,219000,219000,219500,219000,315
20250314,134500,15335933750,219000,219500,219500,218500,597
20250314,134400,15205142500,219250,219000,219500,219000,2031
20250314,134300,14760251250,219000,219000,219000,218500,509
20250314,134200,14648832250,219000,218500,219000,218000,632
20250314,134100,14510708750,218500,218000,218500,218000,450
20250314,134000,14412395750,218500,218500,218500,218000,408
20250314,133900,14323302750,218000,218000,218500,218000,432
20250314,133800,14229007000,218000,218000,218000,217500,799
20250314,133700,14054836000,217500,217500,218000,217500,305
20250314,133600,13988356500,217500,217250,218000,217000,609
20250314,133500,13855826000,217500,217000,218000,217000,1215
20250314,133400,13591262500,217000,217500,218000,216500,628
20250314,133300,13454712500,218000,217500,218000,217500,246
20250314,133200,13401146500,218000,217500,218000,217500,206
20250314,133100,13356288500,217500,218000,218000,217500,168
20250314,133000,13319708500,218000,217500,218000,217500,126
20250314,132900,13292250000,217500,217000,217500,216500,2756
20250314,132800,12693401500,217000,216500,217000,216500,61
20250314,132700,12680170500,217000,217000,217000,216500,101
20250314,132600,12658268500,217000,216500,217000,216000,757
20250314,132500,12494247500,216500,216500,216500,216000,48
20250314,132400,12483858000,216500,216500,216500,216000,74
20250314,132300,12467848500,216500,216000,216500,216000,65
20250314,132200,12453777500,216000,215750,216500,215750,1439
20250314,132100,12142934250,215500,216000,216000,215500,17
20250314,132000,12139267250,216000,215500,216000,215500,47
20250314,131900,12129125250,215500,215500,216000,215500,62
20250314,131800,12115756250,215500,215000,216000,215000,554
20250314,131700,11996348750,215000,215500,215500,215000,91
20250314,131600,11976765250,215500,215000,215500,215000,13
20250314,131500,11973967250,215500,215000,215500,214500,402
20250314,131400,11887524750,214500,215000,215000,214500,13
20250314,131300,11884732750,214500,214500,215000,214500,59
20250314,131200,11872067750,215000,214500,215000,214500,117
20250314,131100,11846963250,214500,214500,214500,214000,157
20250314,131000,11813291250,214500,214000,214500,214000,25
20250314,130900,11807939250,214000,214250,214500,214000,30
20250314,130800,11801508000,214500,214000,214500,214000,55
20250314,130700,11789723250,214000,214500,214500,214000,39
20250314,130600,11781362250,214500,214500,215000,214500,99
20250314,130500,11760116250,215000,214500,215000,214500,39
20250314,130400,11751741750,214500,214500,215000,214500,117
20250314,130300,11726593250,214500,214500,215000,214500,38
20250314,130200,11718441250,215000,214500,215000,214500,33
20250314,130100,11711351500,214500,214500,214750,214000,83
20250314,130000,11693559500,214500,214500,215000,214000,125
20250314,125900,11666749750,214500,215000,215000,214500,69
20250314,125800,11651939250,214500,214500,215000,214500,55
20250314,125700,11640137250,215000,214500,215000,214500,30
20250314,125600,11633695750,214000,214500,215000,214000,16
20250314,125500,11630265750,215000,214500,215000,214000,75
20250314,125400,11614158750,214000,215000,215000,214000,32
20250314,125300,11607289750,214500,214500,215000,214000,51
20250314,125200,11596353750,214500,214500,214500,214500,32
20250314,125100,11589489750,214500,214500,214500,214000,68
20250314,125000,11574907750,214500,214000,215000,214000,56
20250314,124900,11562893250,214500,214500,215000,214000,33
20250314,124800,11555827250,214500,214500,214500,214000,169
20250314,124700,11519578250,214000,214500,214500,214000,20
20250314,124600,11515291250,214500,214500,214500,214000,29
20250314,124500,11509073750,214000,214500,214500,214000,45
20250314,124400,11499440750,214000,214000,214500,214000,30
20250314,124300,11493009250,214000,214500,214500,214000,63
20250314,124200,11479503250,214500,214000,214500,214000,17
20250314,124100,11475863250,214500,214500,215000,214500,210
20250314,124000,11430806250,214500,215000,215000,214500,37
20250314,123900,11422859750,214500,214500,215000,214500,29
20250314,123800,11416632250,215000,215000,215000,214500,44
20250314,123700,11407187750,215000,215000,215000,214500,24
20250314,123600,11402029750,214500,215000,215000,214500,27
20250314,123500,11396230250,215000,214500,215000,214500,28
20250314,123400,11390214750,215000,215000,215000,214500,25
20250314,123300,11384842250,214500,214500,215000,214500,100
20250314,123200,11363359750,215000,214500,215000,214000,52
20250314,123100,11352206750,214500,214000,214500,214000,528
20250314,123000,11238955000,214500,214000,214500,214000,57
20250314,122900,11226735000,214000,214000,214500,214000,40
20250314,122800,11218165500,214500,214500,214500,214000,20
20250314,122700,11213877000,214500,214500,214500,214000,11
20250314,122600,11211520500,214000,214500,214500,214000,31
20250314,122500,11204875000,214500,213500,214500,213500,81
20250314,122400,11187546000,213500,214000,214000,213500,5
20250314,122300,11186476500,213500,214000,214500,213500,33
20250314,122200,11179411500,214000,214000,214500,214000,129
20250314,122100,11151747000,214000,214000,214500,214000,48
20250314,122000,11141466000,214000,214000,214500,214000,38
20250314,121900,11133333000,214000,214000,214500,214000,49
20250314,121800,11122844000,214000,213500,214000,213500,148
20250314,121700,11091236000,214000,214000,214000,213500,19
20250314,121600,11087170500,213500,214000,214500,213500,57
20250314,121500,11074971500,214500,213500,214500,213500,52
20250314,121400,11063845000,213500,214000,214000,213500,50
20250314,121300,11053157000,213500,214500,214500,213500,25
20250314,121200,11047808000,214000,214000,214500,213500,50
20250314,121100,11037108000,214000,213500,214000,213500,130
20250314,121000,11009300000,213500,213500,214000,213500,27
20250314,120900,11003526500,214000,214000,214000,213500,32
20250314,120800,10996684000,214000,214000,214500,214000,280
20250314,120700,10936757500,214500,214500,214500,214000,68
20250314,120600,10922181500,214500,214000,214500,214000,8
20250314,120500,10920467500,214500,213500,214500,213500,168
20250314,120400,10884519000,213500,213500,214000,213500,58
20250314,120300,10872115000,213500,214000,214000,213500,71
20250314,120200,10856927000,213750,213500,214000,213500,10
20250314,120100,10854789750,213500,214000,214000,213500,35
20250314,120000,10847305000,214000,214000,214000,213500,41
20250314,115900,10838534500,213500,213500,214000,213500,20
20250314,115800,10834264000,213500,213500,214000,213500,31
20250314,115700,10827636000,214000,213500,214000,213500,100
20250314,115600,10806247000,213500,213500,214000,213500,33
20250314,115500,10799191500,213750,213500,214000,213500,7
20250314,115400,10797696250,214000,213500,214000,213500,43
20250314,115300,10788497750,214000,214000,214000,213500,40
20250314,115200,10779950250,214000,213500,214000,213500,30
20250314,115100,10773537750,214000,214500,214500,213500,64
20250314,115000,10759853250,214000,214000,214500,213500,577
20250314,114900,10636382750,214000,213500,214000,213500,22
20250314,114800,10631676250,213500,214000,214000,213500,20
20250314,114700,10627402250,214000,213500,214000,213500,25
20250314,114600,10622054750,213500,214000,214000,213500,22
20250314,114500,10617348750,213500,213500,214000,213500,36
20250314,114400,10609653750,213500,214000,214000,213500,7
20250314,114300,10608157250,214000,213500,214000,213500,77
20250314,114200,10591686750,214000,214000,214000,213500,51
20250314,114100,10580782250,213500,214000,214000,213500,88
20250314,114000,10561989750,213500,213500,214000,213500,38
20250314,113900,10553867250,214000,214000,214000,213500,27
20250314,113800,10548093250,213500,213500,214000,213500,26
20250314,113700,10542533250,213750,214000,214000,213500,36
20250314,113600,10534837500,213500,214000,214000,213500,37
20250314,113500,10526922000,214000,214000,214000,213500,38
20250314,113400,10518796750,213500,214000,214000,213500,74
20250314,113300,10502997250,213500,214000,214000,213500,334
20250314,113200,10431524250,214000,214000,214000,213500,23
20250314,113100,10426606250,214000,214000,214000,213500,59
20250314,113000,10413981250,213500,213500,214000,213500,35
20250314,112900,10406502250,213500,213500,214000,213500,40
20250314,112800,10397952250,213500,213500,214000,213500,22
20250314,112700,10393248750,213500,213500,214000,213500,18
20250314,112600,10389399750,213500,213500,214000,213500,103
20250314,112500,10367386750,213500,213500,214000,213500,44
20250314,112400,10357984750,213500,214000,214000,213500,48
20250314,112300,10347728750,213500,213500,213500,213500,8
20250314,112200,10346020750,213500,213500,214000,213500,127
20250314,112100,10318865250,213500,214000,214000,213500,32
20250314,112000,10312019750,214000,213500,214500,213500,48
20250314,111900,10301748750,214000,213500,214000,213500,152
20250314,111800,10269225750,213500,214000,214000,213500,266
20250314,111700,10212417250,213500,214000,214000,213500,37
20250314,111600,10204507250,214000,214000,214000,213500,32
20250314,111500,10197660750,214000,214000,214000,213500,105
20250314,111400,10175223250,214000,213500,214000,213500,17
20250314,111300,10171587250,213500,213500,214000,213500,94
20250314,111200,10151476250,213500,213500,214000,213500,11
20250314,111100,10149127250,213500,214500,214500,213500,43
20250314,111000,10139924500,214000,214000,214000,214000,197
20250314,110900,10097766500,214500,215500,215500,214000,27
20250314,110800,10091970500,215500,214000,215500,213500,302
20250314,110700,10027194500,213500,214000,214000,213500,230
20250314,110600,9977987500,214000,214000,214000,213500,28
20250314,110500,9971998500,213500,213500,213500,213500,4
20250314,110400,9971144500,214000,213500,214000,213500,87
20250314,110300,9952532000,214000,213500,214000,213500,23
20250314,110200,9947614500,213500,213500,214000,213500,43
20250314,110100,9938425000,214000,214000,214000,213500,6
20250314,110000,9937142500,214000,214000,214000,213500,61
20250314,105900,9924093500,213500,213500,215500,213500,769
20250314,105800,9758978500,213500,214000,214000,213500,139
20250314,105700,9729300000,214000,214000,214000,213500,35
20250314,105600,9721814500,214000,214000,214000,213500,19
20250314,105500,9717749000,214000,214000,214000,213500,333
20250314,105400,9646495500,213500,213500,213500,213500,53
20250314,105300,9635180000,214000,214500,214500,214000,267
20250314,105200,9578033500,214000,214500,214500,214000,52
20250314,105100,9566897000,214000,214000,215000,214000,93
20250314,105000,9546933000,214000,214000,215000,214000,79
20250314,104900,9529976000,214000,214000,214500,214000,35
20250314,104800,9522478000,214500,214000,214500,214000,43
20250314,104700,9513267000,214500,214000,214500,214000,35
20250314,104600,9505773500,214500,215000,215000,214000,74
20250314,104500,9489901500,214500,214500,215000,214500,141
20250314,104400,9459606000,214500,213500,214500,213500,54
20250314,104300,9448042000,214500,214000,214500,213500,341
20250314,104200,9374996000,213500,213500,213500,213000,24
20250314,104100,9369874000,213500,213500,214000,213500,67
20250314,104000,9355542500,213000,213500,214000,213000,282
20250314,103900,9295350500,214000,214500,214500,213500,65
20250314,103800,9281436000,214500,214000,214500,213500,131
20250314,103700,9253346000,214000,214500,214500,213500,326
20250314,103600,9183547500,214500,214500,215000,214500,89
20250314,103500,9164418000,214500,214500,215500,213500,329
20250314,103400,9093881500,215500,215000,215500,214500,178
20250314,103300,9055600500,214500,215500,215500,214500,674
20250314,103200,8910809000,215500,214500,215500,214000,461
20250314,103100,8811757500,214000,214500,216000,213500,1266
20250314,103000,8540426000,214500,215000,215500,214500,136
20250314,102900,8511188500,214500,215500,216000,214500,1324
20250314,102800,8225802500,215500,215000,215500,214500,399
20250314,102700,8139958000,214500,215000,216000,214500,367
20250314,102600,8061073000,215500,216000,216000,215000,287
20250314,102500,7999144000,216000,214000,216000,214000,325
20250314,102400,7929227000,214000,216000,216000,214000,357
20250314,102300,7852587500,216000,215500,216000,215000,93
20250314,102200,7832548000,215500,215500,216000,215000,108
20250314,102100,7809242000,215500,214500,215500,214500,313
20250314,102000,7741891500,214500,214500,215000,214500,200
20250314,101900,7698970000,214500,214500,214500,214000,297
20250314,101800,7635271500,214500,215000,215000,214500,71
20250314,101700,7620010500,215000,215500,215500,214500,137
20250314,101600,7590553500,215000,215000,215500,214500,106
20250314,101500,7567749000,215000,214500,215500,214500,131
20250314,101400,7539574000,214500,215000,215500,214500,114
20250314,101300,7515063500,215000,215500,216000,215000,329
20250314,101200,7444266250,216000,215500,216000,215000,401
20250314,101100,7357717250,216000,215500,216000,215000,137
20250314,101000,7328147250,215500,215500,216000,215000,148
20250314,100900,7296240250,215500,215500,216000,215000,140
20250314,100800,7266072750,215000,215500,216000,215000,182
20250314,100700,7226822750,215000,215000,216000,215000,148
20250314,100600,7194933750,215500,214500,215500,214500,135
20250314,100500,7165886250,215500,215000,216000,214500,268
20250314,100400,7108232750,215000,214500,216000,214500,211
20250314,100300,7062783000,214500,215000,215500,214500,217
20250314,100200,7016131500,214500,215500,215500,214500,475
20250314,100100,6914032000,215500,215750,216000,215000,178
20250314,100000,6875694500,215000,216000,216000,215000,199
20250314,095900,6832784750,215500,216500,217000,215500,254
20250314,095800,6777902750,216500,216000,216500,216000,152
20250314,095700,6745020250,216500,216000,216500,215500,370
20250314,095600,6665057500,216000,217000,217000,216000,203
20250314,095500,6621068500,217000,216500,217000,216500,206
20250314,095400,6576442000,217000,216500,217000,215500,221
20250314,095300,6528661000,216500,216000,216500,215500,159
20250314,095200,6494254500,216000,215500,216500,215500,152
20250314,095100,6461394000,216500,215500,216500,215500,209
20250314,095000,6416223500,215500,216000,216500,215500,313
20250314,094900,6348519500,216500,217000,217000,215500,773
20250314,094800,6181417000,217000,217000,217000,216000,211
20250314,094700,6135701000,216500,216500,217500,216000,460
20250314,094600,6035861000,216500,216000,216500,216000,137
20250314,094500,6006228000,216500,217000,217000,215500,1260
20250314,094400,5733592000,217000,217000,217500,215500,433
20250314,094300,5640008500,216000,217000,217500,216000,549
20250314,094200,5521108000,217500,216500,217500,216500,324
20250314,094100,5450778500,217000,217500,218000,216500,539
20250314,094000,5333681000,217500,218000,218000,217000,1744
20250314,093900,4954159000,218000,217000,218000,217000,1946
20250314,093800,4530832000,217000,216000,217000,215500,597
20250314,093700,4401601500,217000,215500,217000,215500,1519
20250314,093600,4072106500,217000,216000,217000,215500,1752
20250314,093500,3693345750,216000,216000,216000,215500,460
20250314,093400,3593997750,216000,216000,216000,215500,455
20250314,093300,3495732000,216000,216000,216000,215500,438
20250314,093200,3401203750,216000,215500,216000,215000,570
20250314,093100,3278322750,215500,215000,215500,215000,169
20250314,093000,3241907250,215500,215000,215500,214000,241
20250314,092900,3190106250,215000,215000,215000,214500,130
20250314,092800,3162191750,215000,214500,215000,214000,362
20250314,092700,3084554250,215000,215000,215500,215000,215
20250314,092600,3038289250,215500,215500,215500,215000,156
20250314,092500,3004673250,215500,215000,215500,215000,148
20250314,092400,2972815250,215500,215000,215500,213500,254
20250314,092300,2918173250,214500,214000,215000,212500,1073
20250314,092200,2689101750,214000,214000,214500,214000,182
20250314,092100,2650138750,214500,214500,215500,214000,92
20250314,092000,2630368250,214500,215000,215500,213500,876
20250314,091900,2442161750,215000,215000,215500,214000,315
20250314,091800,2374405000,215000,212500,215000,212000,1197
20250314,091700,2118551500,212500,213000,213000,212000,161
20250314,091600,2084335000,212500,212500,213000,212500,120
20250314,091500,2058792000,213000,215000,215000,212500,618
20250314,091400,1926867000,215000,216000,216500,214500,635
20250314,091300,1789941750,216000,214000,216000,213500,2913
20250314,091200,1163494250,213500,213500,213500,212500,335
20250314,091100,1092036250,213000,213500,213500,212500,199
20250314,091000,1049660750,213000,213000,213000,212500,218
20250314,090900,1003270750,212500,213000,213500,212500,723
20250314,090800,849006250,213000,212500,213000,212000,244
20250314,090700,797059250,213000,212500,213000,212000,642
20250314,090600,660523500,213000,211500,213000,211000,467
20250314,090500,561413500,211500,211500,211500,210000,843
20250314,090400,383337000,211500,211500,211500,211000,377
20250314,090300,303602500,212000,211500,212000,211000,289
20250314,090200,242443000,211000,208500,211500,208500,583
20250314,090100,119763500,208500,208500,209500,208500,112
20250314,090000,96361000,209500,208500,209500,208500,452
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194200 22055890500 217000 217000 217000 217000 2467
3 20250314 194100 22055890500 217000 217000 217000 217000 0
4 20250314 194000 22055890500 217000 217000 217000 217000 0
5 20250314 193900 22055890500 217000 217000 217000 217000 0
6 20250314 193800 22055890500 217000 217000 217000 217000 0
7 20250314 193700 22055890500 217000 217000 217000 217000 0
8 20250314 193600 22055890500 217000 217000 217000 217000 0
9 20250314 193500 22055890500 217000 217000 217000 217000 0
10 20250314 193400 22055890500 217000 217000 217000 217000 0
11 20250314 193300 22055890500 217000 217000 217000 217000 0
12 20250314 193200 22055890500 217000 217000 217000 217000 0
13 20250314 193100 22055890500 217000 217000 217000 217000 0
14 20250314 193000 22055890500 217000 217000 217000 217000 0
15 20250314 192900 22055890500 217000 217000 217000 217000 0
16 20250314 192800 22055890500 217000 217000 217000 217000 0
17 20250314 192700 22055890500 217000 217000 217000 217000 0
18 20250314 192600 22055890500 217000 217000 217000 217000 0
19 20250314 192500 22055890500 217000 217000 217000 217000 0
20 20250314 192400 22055890500 217000 217000 217000 217000 0
21 20250314 192300 22055890500 217000 217000 217000 217000 0
22 20250314 192200 22055890500 217000 217000 217000 217000 0
23 20250314 192100 22055890500 217000 217000 217000 217000 0
24 20250314 192000 22055890500 217000 217000 217000 217000 0
25 20250314 191900 22055890500 217000 217000 217000 217000 0
26 20250314 191800 22055890500 217000 217000 217000 217000 0
27 20250314 191700 22055890500 217000 217000 217000 217000 0
28 20250314 191600 22055890500 217000 217000 217000 217000 0
29 20250314 191500 22055890500 217000 217000 217000 217000 0
30 20250314 191400 22055890500 217000 217000 217000 217000 0
31 20250314 191300 22055890500 217000 217000 217000 217000 0
32 20250314 191200 22055890500 217000 217000 217000 217000 2467
33 20250314 191100 22055890500 217000 217000 217000 217000 0
34 20250314 191000 22055890500 217000 217000 217000 217000 0
35 20250314 190900 22055890500 217000 217000 217000 217000 0
36 20250314 190800 22055890500 217000 217000 217000 217000 0
37 20250314 190700 22055890500 217000 217000 217000 217000 0
38 20250314 190600 22055890500 217000 217000 217000 217000 0
39 20250314 190500 22055890500 217000 217000 217000 217000 0
40 20250314 190400 22055890500 217000 217000 217000 217000 0
41 20250314 190300 22055890500 217000 217000 217000 217000 0
42 20250314 190200 22055890500 217000 217000 217000 217000 0
43 20250314 190100 22055890500 217000 217000 217000 217000 0
44 20250314 190000 22055890500 217000 217000 217000 217000 0
45 20250314 185900 22055890500 217000 217000 217000 217000 0
46 20250314 185800 22055890500 217000 217000 217000 217000 0
47 20250314 185700 22055890500 217000 217000 217000 217000 0
48 20250314 185600 22055890500 217000 217000 217000 217000 0
49 20250314 185500 22055890500 217000 217000 217000 217000 0
50 20250314 185400 22055890500 217000 217000 217000 217000 0
51 20250314 185300 22055890500 217000 217000 217000 217000 0
52 20250314 185200 22055890500 217000 217000 217000 217000 0
53 20250314 185100 22055890500 217000 217000 217000 217000 0
54 20250314 185000 22055890500 217000 217000 217000 217000 0
55 20250314 184900 22055890500 217000 217000 217000 217000 0
56 20250314 184800 22055890500 217000 217000 217000 217000 0
57 20250314 184700 22055890500 217000 217000 217000 217000 0
58 20250314 184600 22055890500 217000 217000 217000 217000 0
59 20250314 184500 22055890500 217000 217000 217000 217000 0
60 20250314 184400 22055890500 217000 217000 217000 217000 0
61 20250314 184300 22055890500 217000 217000 217000 217000 0
62 20250314 184200 22055890500 217000 217000 217000 217000 2467
63 20250314 184100 22055890500 217000 217000 217000 217000 0
64 20250314 184000 22055890500 217000 217000 217000 217000 0
65 20250314 183900 22055890500 217000 217000 217000 217000 0
66 20250314 183800 22055890500 217000 217000 217000 217000 0
67 20250314 183700 22055890500 217000 217000 217000 217000 0
68 20250314 183600 22055890500 217000 217000 217000 217000 0
69 20250314 183500 22055890500 217000 217000 217000 217000 0
70 20250314 183400 22055890500 217000 217000 217000 217000 0
71 20250314 183300 22055890500 217000 217000 217000 217000 0
72 20250314 183200 22055890500 217000 217000 217000 217000 0
73 20250314 183100 22055890500 217000 217000 217000 217000 0
74 20250314 183000 22055890500 217000 217000 217000 217000 0
75 20250314 182900 22055890500 217000 217000 217000 217000 0
76 20250314 182800 22055890500 217000 217000 217000 217000 0
77 20250314 182700 22055890500 217000 217000 217000 217000 0
78 20250314 182600 22055890500 217000 217000 217000 217000 0
79 20250314 182500 22055890500 217000 217000 217000 217000 0
80 20250314 182400 22055890500 217000 217000 217000 217000 0
81 20250314 182300 22055890500 217000 217000 217000 217000 0
82 20250314 182200 22055890500 217000 217000 217000 217000 0
83 20250314 182100 22055890500 217000 217000 217000 217000 0
84 20250314 182000 22055890500 217000 217000 217000 217000 0
85 20250314 181900 22055890500 217000 217000 217000 217000 0
86 20250314 181800 22055890500 217000 217000 217000 217000 0
87 20250314 181700 22055890500 217000 217000 217000 217000 0
88 20250314 181600 22055890500 217000 217000 217000 217000 0
89 20250314 181500 22055890500 217000 217000 217000 217000 0
90 20250314 181400 22055890500 217000 217000 217000 217000 0
91 20250314 181300 22055890500 217000 217000 217000 217000 0
92 20250314 181200 22055890500 217000 217000 217000 217000 2467
93 20250314 181100 22055890500 217000 217000 217000 217000 0
94 20250314 181000 22055890500 217000 217000 217000 217000 0
95 20250314 180900 22055890500 217000 217000 217000 217000 0
96 20250314 180800 22055890500 217000 217000 217000 217000 0
97 20250314 180700 22055890500 217000 217000 217000 217000 0
98 20250314 180600 22055890500 217000 217000 217000 217000 0
99 20250314 180500 22055890500 217000 217000 217000 217000 0
100 20250314 180400 22055890500 217000 217000 217000 217000 0
101 20250314 180300 22055890500 217000 217000 217000 217000 0
102 20250314 180200 22055890500 217000 217000 217000 217000 0
103 20250314 180100 22055890500 217000 217000 217000 217000 0
104 20250314 180000 22055890500 217000 217000 217000 217000 0
105 20250314 175900 22055890500 217000 217000 217000 217000 0
106 20250314 175800 22055890500 217000 217000 217000 217000 0
107 20250314 175700 22055890500 217000 217000 217000 217000 0
108 20250314 175600 22055890500 217000 217000 217000 217000 0
109 20250314 175500 22055890500 217000 217000 217000 217000 0
110 20250314 175400 22055890500 217000 217000 217000 217000 0
111 20250314 175300 22055890500 217000 217000 217000 217000 0
112 20250314 175200 22055890500 217000 217000 217000 217000 0
113 20250314 175100 22055890500 217000 217000 217000 217000 0
114 20250314 175000 22055890500 217000 217000 217000 217000 0
115 20250314 174900 22055890500 217000 217000 217000 217000 0
116 20250314 174800 22055890500 217000 217000 217000 217000 0
117 20250314 174700 22055890500 217000 217000 217000 217000 0
118 20250314 174600 22055890500 217000 217000 217000 217000 0
119 20250314 174500 22055890500 217000 217000 217000 217000 0
120 20250314 174400 22055890500 217000 217000 217000 217000 0
121 20250314 174300 22055890500 217000 217000 217000 217000 0
122 20250314 174200 22055890500 217000 217000 217000 217000 2467
123 20250314 174100 22055890500 217000 217000 217000 217000 0
124 20250314 174000 22055890500 217000 217000 217000 217000 0
125 20250314 173900 22055890500 217000 217000 217000 217000 0
126 20250314 173800 22055890500 217000 217000 217000 217000 0
127 20250314 173700 22055890500 217000 217000 217000 217000 0
128 20250314 173600 22055890500 217000 217000 217000 217000 0
129 20250314 173500 22055890500 217000 217000 217000 217000 0
130 20250314 173400 22055890500 217000 217000 217000 217000 0
131 20250314 173300 22055890500 217000 217000 217000 217000 0
132 20250314 173200 22055890500 217000 217000 217000 217000 0
133 20250314 173100 22055890500 217000 217000 217000 217000 0
134 20250314 173000 22055890500 217000 217000 217000 217000 0
135 20250314 172900 22055890500 217000 217000 217000 217000 0
136 20250314 172800 22055890500 217000 217000 217000 217000 0
137 20250314 172700 22055890500 217000 217000 217000 217000 0
138 20250314 172600 22055890500 217000 217000 217000 217000 0
139 20250314 172500 22055890500 217000 217000 217000 217000 0
140 20250314 172400 22055890500 217000 217000 217000 217000 0
141 20250314 172300 22055890500 217000 217000 217000 217000 0
142 20250314 172200 22055890500 217000 217000 217000 217000 0
143 20250314 172100 22055890500 217000 217000 217000 217000 0
144 20250314 172000 22055890500 217000 217000 217000 217000 0
145 20250314 171900 22055890500 217000 217000 217000 217000 0
146 20250314 171800 22055890500 217000 217000 217000 217000 0
147 20250314 171700 22055890500 217000 217000 217000 217000 0
148 20250314 171600 22055890500 217000 217000 217000 217000 0
149 20250314 171500 22055890500 217000 217000 217000 217000 0
150 20250314 171400 22055890500 217000 217000 217000 217000 0
151 20250314 171300 22055890500 217000 217000 217000 217000 0
152 20250314 171200 22055890500 217000 217000 217000 217000 2467
153 20250314 171100 22055890500 217000 217000 217000 217000 0
154 20250314 171000 22055890500 217000 217000 217000 217000 0
155 20250314 170900 22055890500 217000 217000 217000 217000 0
156 20250314 170800 22055890500 217000 217000 217000 217000 0
157 20250314 170700 22055890500 217000 217000 217000 217000 0
158 20250314 170600 22055890500 217000 217000 217000 217000 0
159 20250314 170500 22055890500 217000 217000 217000 217000 0
160 20250314 170400 22055890500 217000 217000 217000 217000 0
161 20250314 170300 22055890500 217000 217000 217000 217000 0
162 20250314 170200 22055890500 217000 217000 217000 217000 0
163 20250314 170100 22055890500 217000 217000 217000 217000 0
164 20250314 170000 22055890500 217000 217000 217000 217000 0
165 20250314 165900 22055890500 217000 217000 217000 217000 0
166 20250314 165800 22055890500 217000 217000 217000 217000 0
167 20250314 165700 22055890500 217000 217000 217000 217000 0
168 20250314 165600 22055890500 217000 217000 217000 217000 0
169 20250314 165500 22055890500 217000 217000 217000 217000 0
170 20250314 165400 22055890500 217000 217000 217000 217000 0
171 20250314 165300 22055890500 217000 217000 217000 217000 0
172 20250314 165200 22055890500 217000 217000 217000 217000 0
173 20250314 165100 22055890500 217000 217000 217000 217000 0
174 20250314 165000 22055890500 217000 217000 217000 217000 0
175 20250314 164900 22055890500 217000 217000 217000 217000 0
176 20250314 164800 22055890500 217000 217000 217000 217000 0
177 20250314 164700 22055890500 217000 217000 217000 217000 0
178 20250314 164600 22055890500 217000 217000 217000 217000 0
179 20250314 164500 22055890500 217000 217000 217000 217000 0
180 20250314 164400 22055890500 217000 217000 217000 217000 0
181 20250314 164300 22055890500 217000 217000 217000 217000 0
182 20250314 164200 22055890500 217000 217000 217000 217000 2467
183 20250314 164100 22055890500 217000 217000 217000 217000 0
184 20250314 164000 22055890500 217000 217000 217000 217000 0
185 20250314 163900 22055890500 217000 217000 217000 217000 0
186 20250314 163800 22055890500 217000 217000 217000 217000 0
187 20250314 163700 22055890500 217000 217000 217000 217000 0
188 20250314 163600 22055890500 217000 217000 217000 217000 0
189 20250314 163500 22055890500 217000 217000 217000 217000 0
190 20250314 163400 22055890500 217000 217000 217000 217000 0
191 20250314 163300 22055890500 217000 217000 217000 217000 0
192 20250314 163200 22055890500 217000 217000 217000 217000 0
193 20250314 163100 22055890500 217000 217000 217000 217000 0
194 20250314 163000 22055890500 217000 217000 217000 217000 0
195 20250314 162900 22055890500 217000 217000 217000 217000 0
196 20250314 162800 22055890500 217000 217000 217000 217000 0
197 20250314 162700 22055890500 217000 217000 217000 217000 0
198 20250314 162600 22055890500 217000 217000 217000 217000 0
199 20250314 162500 22055890500 217000 217000 217000 217000 0
200 20250314 162400 22055890500 217000 217000 217000 217000 0
201 20250314 162300 22055890500 217000 217000 217000 217000 0
202 20250314 162200 22055890500 217000 217000 217000 217000 0
203 20250314 162100 22055890500 217000 217000 217000 217000 0
204 20250314 162000 22055890500 217000 217000 217000 217000 0
205 20250314 161900 22055890500 217000 217000 217000 217000 0
206 20250314 161800 22055890500 217000 217000 217000 217000 0
207 20250314 161700 22055890500 217000 217000 217000 217000 0
208 20250314 161600 22055890500 217000 217000 217000 217000 0
209 20250314 161500 22055890500 217000 217000 217000 217000 0
210 20250314 161400 22055890500 217000 217000 217000 217000 0
211 20250314 161300 22055890500 217000 217000 217000 217000 0
212 20250314 161200 22055890500 217000 217000 217000 217000 2467
213 20250314 161100 22055890500 217000 217000 217000 217000 0
214 20250314 161000 22055890500 217000 217000 217000 217000 0
215 20250314 160900 22055890500 217000 217000 217000 217000 0
216 20250314 160800 22055890500 217000 217000 217000 217000 0
217 20250314 160700 22055890500 217000 217000 217000 217000 0
218 20250314 160600 22055890500 217000 217000 217000 217000 0
219 20250314 160500 22055890500 217000 217000 217000 217000 0
220 20250314 160400 22055890500 217000 217000 217000 217000 0
221 20250314 160300 22055890500 217000 217000 217000 217000 0
222 20250314 160200 22055890500 217000 217000 217000 217000 0
223 20250314 160100 22055890500 217000 217000 217000 217000 0
224 20250314 160000 22055890500 217000 217000 217000 217000 0
225 20250314 155900 22055890500 217000 217000 217000 217000 0
226 20250314 155800 22055890500 217000 217000 217000 217000 0
227 20250314 155700 22055890500 217000 217000 217000 217000 0
228 20250314 155600 22055890500 217000 217000 217000 217000 0
229 20250314 155500 22055890500 217000 217000 217000 217000 0
230 20250314 155400 22055890500 217000 217000 217000 217000 0
231 20250314 155300 22055890500 217000 217000 217000 217000 0
232 20250314 155200 22055890500 217000 217000 217000 217000 0
233 20250314 155100 22055890500 217000 217000 217000 217000 0
234 20250314 155000 22055890500 217000 217000 217000 217000 0
235 20250314 154900 22055890500 217000 217000 217000 217000 0
236 20250314 154800 22055890500 217000 217000 217000 217000 0
237 20250314 154700 22055890500 217000 217000 217000 217000 0
238 20250314 154600 22055890500 217000 217000 217000 217000 0
239 20250314 154500 22055890500 217000 217000 217000 217000 0
240 20250314 154400 22055890500 217000 217000 217000 217000 0
241 20250314 154300 22055890500 217000 217000 217000 217000 0
242 20250314 154200 22055890500 217000 217000 217000 217000 2467
243 20250314 154100 22055890500 217000 217000 217000 217000 0
244 20250314 154000 22055890500 217000 217000 217000 217000 0
245 20250314 153900 22055890500 217000 217000 217000 217000 0
246 20250314 153800 22055890500 217000 217000 217000 217000 0
247 20250314 153700 22055890500 217000 217000 217000 217000 0
248 20250314 153600 22055890500 217000 217000 217000 217000 0
249 20250314 153500 22055890500 217000 217000 217000 217000 0
250 20250314 153400 22055890500 217000 217000 217000 217000 0
251 20250314 153300 22055890500 217000 217000 217000 217000 0
252 20250314 153200 22055890500 217000 217000 217000 217000 0
253 20250314 153100 22055890500 217000 217000 217000 217000 0
254 20250314 153000 22055890500 217000 217000 217000 217000 2467
255 20250314 152900 21520551500 218000 218000 218000 218000 0
256 20250314 152800 21520551500 218000 218000 218000 218000 0
257 20250314 152700 21520551500 218000 218000 218000 218000 0
258 20250314 152600 21520551500 218000 218000 218000 218000 0
259 20250314 152500 21520551500 218000 218000 218000 218000 0
260 20250314 152400 21520551500 218000 218000 218000 218000 0
261 20250314 152300 21520551500 218000 218000 218000 218000 0
262 20250314 152200 21520551500 218000 218000 218000 218000 0
263 20250314 152100 21520551500 218000 218000 218000 218000 0
264 20250314 152000 21520551500 218000 218000 218000 218000 0
265 20250314 151900 21520551500 218000 218500 219000 218000 435
266 20250314 151800 21425551000 219000 218500 219000 218500 86
267 20250314 151700 21406735000 219000 219000 219000 218500 155
268 20250314 151600 21372817000 219000 219000 219000 218500 204
269 20250314 151500 21328196000 218500 218500 219000 218500 207
270 20250314 151400 21282928500 218500 219000 219500 218000 351
271 20250314 151300 21206067500 218500 219000 219500 218500 277
272 20250314 151200 21145466500 219000 219000 219500 218500 267
273 20250314 151100 21087027000 219000 219000 219000 218500 212
274 20250314 151000 21040652000 218500 219000 219500 218500 372
275 20250314 150900 20959261500 219500 220000 220000 218500 560
276 20250314 150800 20836611000 219000 219500 220000 218500 2459
277 20250314 150700 20297029500 219000 219500 219500 218500 454
278 20250314 150600 20197548500 219500 219000 219500 218500 369
279 20250314 150500 20116682500 219000 219000 219000 218500 230
280 20250314 150400 20066330000 219000 219000 219500 218000 440
281 20250314 150300 19970011000 218500 219000 219000 218000 369
282 20250314 150200 19889269000 219000 218500 219000 218000 260
283 20250314 150100 19832423500 218500 219000 219000 218000 423
284 20250314 150000 19739972500 218500 219000 219000 218000 197
285 20250314 145900 19696893500 218500 219000 219000 218000 316
286 20250314 145800 19627738500 219000 218500 219000 218500 134
287 20250314 145700 19598408000 219000 218500 219000 218500 246
288 20250314 145600 19544575500 218500 218000 219000 218000 356
289 20250314 145500 19466763500 218500 218500 219000 218000 347
290 20250314 145400 19390874000 219000 218500 219000 218500 217
291 20250314 145300 19343358500 219000 219000 219000 218500 210
292 20250314 145200 19297384500 219000 219000 219000 218500 209
293 20250314 145100 19251642500 218500 218000 219000 218000 178
294 20250314 145000 19212734000 218500 218500 219000 218000 1666
295 20250314 144900 18848652500 219000 218500 219000 218500 182
296 20250314 144800 18808803500 218500 219000 219000 218500 249
297 20250314 144700 18754281750 219000 219000 219000 218500 237
298 20250314 144600 18702387750 218500 219000 219000 218500 224
299 20250314 144500 18653347000 219000 219000 219000 218500 241
300 20250314 144400 18600602000 219000 219000 219000 218500 219
301 20250314 144300 18552652500 218500 219000 219000 218500 315
302 20250314 144200 18483690500 218500 218000 219000 218000 228
303 20250314 144100 18433864000 218500 217500 218500 217500 218
304 20250314 144000 18386317500 217500 218000 218000 217500 263
305 20250314 143900 18329029500 218000 218500 218500 217000 819
306 20250314 143800 18150995500 218000 218500 218500 218000 275
307 20250314 143700 18090948000 218500 218000 219000 217500 497
308 20250314 143600 17982434500 218000 218500 218500 218000 167
309 20250314 143500 17945964000 218500 218000 218500 217500 105
310 20250314 143400 17923042500 218500 218000 218500 217500 164
311 20250314 143300 17887276500 218000 218500 218500 217500 178
312 20250314 143200 17848473500 218000 218500 218500 217500 158
313 20250314 143100 17813974000 218000 218000 218500 217500 221
314 20250314 143000 17765757000 218000 219000 219000 217500 351
315 20250314 142900 17689108750 219000 219000 219000 218500 224
316 20250314 142800 17640090250 218500 219000 219000 218500 196
317 20250314 142700 17597192750 219000 219000 219000 218500 140
318 20250314 142600 17566545250 219000 219000 219000 218500 171
319 20250314 142500 17529111250 219000 219000 219000 218000 156
320 20250314 142400 17494976750 218500 218000 219000 218000 253
321 20250314 142300 17439683250 218500 218000 218500 218000 301
322 20250314 142200 17373980750 218000 218000 218000 217500 126
323 20250314 142100 17346524750 218000 219000 219000 217500 289
324 20250314 142000 17283411250 219000 218500 219000 218500 154
325 20250314 141900 17249691750 219000 218500 219000 218500 147
326 20250314 141800 17217514750 218500 218000 219000 218000 328
327 20250314 141700 17145807250 218500 218500 219000 218000 311
328 20250314 141600 17077808750 218500 218500 218500 218000 203
329 20250314 141500 17033460750 218000 218500 218500 218000 149
330 20250314 141400 17000913750 218500 218000 219000 218000 318
331 20250314 141300 16931433250 218500 218000 219000 218000 191
332 20250314 141200 16889708250 218500 218500 219000 218000 207
333 20250314 141100 16844466250 218500 218000 218500 218000 318
334 20250314 141000 16775008750 218500 218500 218500 217500 178
335 20250314 140900 16736133250 218500 218500 218500 218000 183
336 20250314 140800 16696195250 218000 218500 218500 218000 193
337 20250314 140700 16654038250 218500 217500 218500 217500 150
338 20250314 140600 16621310750 218500 217500 219000 217500 189
339 20250314 140500 16580080250 218000 218500 218500 217500 954
340 20250314 140400 16371912750 218500 219000 219000 218500 160
341 20250314 140300 16336881250 219000 218500 219000 218500 135
342 20250314 140200 16307335250 218500 219000 219000 218000 307
343 20250314 140100 16240189250 219000 219000 219000 218000 260
344 20250314 140000 16183312250 218500 219000 219500 218000 494
345 20250314 135900 16075145750 219000 219000 219500 218500 359
346 20250314 135800 15996495750 219000 218500 219500 218500 264
347 20250314 135700 15938704750 219000 218500 219000 218000 183
348 20250314 135600 15898689250 218500 218000 219000 218000 265
349 20250314 135500 15840724750 218500 219000 219000 218000 300
350 20250314 135400 15775147750 218500 218500 219000 218500 184
351 20250314 135300 15734864250 218500 218500 219000 218500 176
352 20250314 135200 15696335250 219000 219000 219000 218500 232
353 20250314 135100 15645546750 219000 219000 219500 218500 203
354 20250314 135000 15601073750 219000 219000 219500 219000 165
355 20250314 134900 15564903750 219000 219000 219000 218500 246
356 20250314 134800 15511034250 219000 219000 219000 218500 243
357 20250314 134700 15457839250 219000 219000 219500 218500 241
358 20250314 134600 15404999750 219000 219000 219500 219000 315
359 20250314 134500 15335933750 219000 219500 219500 218500 597
360 20250314 134400 15205142500 219250 219000 219500 219000 2031
361 20250314 134300 14760251250 219000 219000 219000 218500 509
362 20250314 134200 14648832250 219000 218500 219000 218000 632
363 20250314 134100 14510708750 218500 218000 218500 218000 450
364 20250314 134000 14412395750 218500 218500 218500 218000 408
365 20250314 133900 14323302750 218000 218000 218500 218000 432
366 20250314 133800 14229007000 218000 218000 218000 217500 799
367 20250314 133700 14054836000 217500 217500 218000 217500 305
368 20250314 133600 13988356500 217500 217250 218000 217000 609
369 20250314 133500 13855826000 217500 217000 218000 217000 1215
370 20250314 133400 13591262500 217000 217500 218000 216500 628
371 20250314 133300 13454712500 218000 217500 218000 217500 246
372 20250314 133200 13401146500 218000 217500 218000 217500 206
373 20250314 133100 13356288500 217500 218000 218000 217500 168
374 20250314 133000 13319708500 218000 217500 218000 217500 126
375 20250314 132900 13292250000 217500 217000 217500 216500 2756
376 20250314 132800 12693401500 217000 216500 217000 216500 61
377 20250314 132700 12680170500 217000 217000 217000 216500 101
378 20250314 132600 12658268500 217000 216500 217000 216000 757
379 20250314 132500 12494247500 216500 216500 216500 216000 48
380 20250314 132400 12483858000 216500 216500 216500 216000 74
381 20250314 132300 12467848500 216500 216000 216500 216000 65
382 20250314 132200 12453777500 216000 215750 216500 215750 1439
383 20250314 132100 12142934250 215500 216000 216000 215500 17
384 20250314 132000 12139267250 216000 215500 216000 215500 47
385 20250314 131900 12129125250 215500 215500 216000 215500 62
386 20250314 131800 12115756250 215500 215000 216000 215000 554
387 20250314 131700 11996348750 215000 215500 215500 215000 91
388 20250314 131600 11976765250 215500 215000 215500 215000 13
389 20250314 131500 11973967250 215500 215000 215500 214500 402
390 20250314 131400 11887524750 214500 215000 215000 214500 13
391 20250314 131300 11884732750 214500 214500 215000 214500 59
392 20250314 131200 11872067750 215000 214500 215000 214500 117
393 20250314 131100 11846963250 214500 214500 214500 214000 157
394 20250314 131000 11813291250 214500 214000 214500 214000 25
395 20250314 130900 11807939250 214000 214250 214500 214000 30
396 20250314 130800 11801508000 214500 214000 214500 214000 55
397 20250314 130700 11789723250 214000 214500 214500 214000 39
398 20250314 130600 11781362250 214500 214500 215000 214500 99
399 20250314 130500 11760116250 215000 214500 215000 214500 39
400 20250314 130400 11751741750 214500 214500 215000 214500 117
401 20250314 130300 11726593250 214500 214500 215000 214500 38
402 20250314 130200 11718441250 215000 214500 215000 214500 33
403 20250314 130100 11711351500 214500 214500 214750 214000 83
404 20250314 130000 11693559500 214500 214500 215000 214000 125
405 20250314 125900 11666749750 214500 215000 215000 214500 69
406 20250314 125800 11651939250 214500 214500 215000 214500 55
407 20250314 125700 11640137250 215000 214500 215000 214500 30
408 20250314 125600 11633695750 214000 214500 215000 214000 16
409 20250314 125500 11630265750 215000 214500 215000 214000 75
410 20250314 125400 11614158750 214000 215000 215000 214000 32
411 20250314 125300 11607289750 214500 214500 215000 214000 51
412 20250314 125200 11596353750 214500 214500 214500 214500 32
413 20250314 125100 11589489750 214500 214500 214500 214000 68
414 20250314 125000 11574907750 214500 214000 215000 214000 56
415 20250314 124900 11562893250 214500 214500 215000 214000 33
416 20250314 124800 11555827250 214500 214500 214500 214000 169
417 20250314 124700 11519578250 214000 214500 214500 214000 20
418 20250314 124600 11515291250 214500 214500 214500 214000 29
419 20250314 124500 11509073750 214000 214500 214500 214000 45
420 20250314 124400 11499440750 214000 214000 214500 214000 30
421 20250314 124300 11493009250 214000 214500 214500 214000 63
422 20250314 124200 11479503250 214500 214000 214500 214000 17
423 20250314 124100 11475863250 214500 214500 215000 214500 210
424 20250314 124000 11430806250 214500 215000 215000 214500 37
425 20250314 123900 11422859750 214500 214500 215000 214500 29
426 20250314 123800 11416632250 215000 215000 215000 214500 44
427 20250314 123700 11407187750 215000 215000 215000 214500 24
428 20250314 123600 11402029750 214500 215000 215000 214500 27
429 20250314 123500 11396230250 215000 214500 215000 214500 28
430 20250314 123400 11390214750 215000 215000 215000 214500 25
431 20250314 123300 11384842250 214500 214500 215000 214500 100
432 20250314 123200 11363359750 215000 214500 215000 214000 52
433 20250314 123100 11352206750 214500 214000 214500 214000 528
434 20250314 123000 11238955000 214500 214000 214500 214000 57
435 20250314 122900 11226735000 214000 214000 214500 214000 40
436 20250314 122800 11218165500 214500 214500 214500 214000 20
437 20250314 122700 11213877000 214500 214500 214500 214000 11
438 20250314 122600 11211520500 214000 214500 214500 214000 31
439 20250314 122500 11204875000 214500 213500 214500 213500 81
440 20250314 122400 11187546000 213500 214000 214000 213500 5
441 20250314 122300 11186476500 213500 214000 214500 213500 33
442 20250314 122200 11179411500 214000 214000 214500 214000 129
443 20250314 122100 11151747000 214000 214000 214500 214000 48
444 20250314 122000 11141466000 214000 214000 214500 214000 38
445 20250314 121900 11133333000 214000 214000 214500 214000 49
446 20250314 121800 11122844000 214000 213500 214000 213500 148
447 20250314 121700 11091236000 214000 214000 214000 213500 19
448 20250314 121600 11087170500 213500 214000 214500 213500 57
449 20250314 121500 11074971500 214500 213500 214500 213500 52
450 20250314 121400 11063845000 213500 214000 214000 213500 50
451 20250314 121300 11053157000 213500 214500 214500 213500 25
452 20250314 121200 11047808000 214000 214000 214500 213500 50
453 20250314 121100 11037108000 214000 213500 214000 213500 130
454 20250314 121000 11009300000 213500 213500 214000 213500 27
455 20250314 120900 11003526500 214000 214000 214000 213500 32
456 20250314 120800 10996684000 214000 214000 214500 214000 280
457 20250314 120700 10936757500 214500 214500 214500 214000 68
458 20250314 120600 10922181500 214500 214000 214500 214000 8
459 20250314 120500 10920467500 214500 213500 214500 213500 168
460 20250314 120400 10884519000 213500 213500 214000 213500 58
461 20250314 120300 10872115000 213500 214000 214000 213500 71
462 20250314 120200 10856927000 213750 213500 214000 213500 10
463 20250314 120100 10854789750 213500 214000 214000 213500 35
464 20250314 120000 10847305000 214000 214000 214000 213500 41
465 20250314 115900 10838534500 213500 213500 214000 213500 20
466 20250314 115800 10834264000 213500 213500 214000 213500 31
467 20250314 115700 10827636000 214000 213500 214000 213500 100
468 20250314 115600 10806247000 213500 213500 214000 213500 33
469 20250314 115500 10799191500 213750 213500 214000 213500 7
470 20250314 115400 10797696250 214000 213500 214000 213500 43
471 20250314 115300 10788497750 214000 214000 214000 213500 40
472 20250314 115200 10779950250 214000 213500 214000 213500 30
473 20250314 115100 10773537750 214000 214500 214500 213500 64
474 20250314 115000 10759853250 214000 214000 214500 213500 577
475 20250314 114900 10636382750 214000 213500 214000 213500 22
476 20250314 114800 10631676250 213500 214000 214000 213500 20
477 20250314 114700 10627402250 214000 213500 214000 213500 25
478 20250314 114600 10622054750 213500 214000 214000 213500 22
479 20250314 114500 10617348750 213500 213500 214000 213500 36
480 20250314 114400 10609653750 213500 214000 214000 213500 7
481 20250314 114300 10608157250 214000 213500 214000 213500 77
482 20250314 114200 10591686750 214000 214000 214000 213500 51
483 20250314 114100 10580782250 213500 214000 214000 213500 88
484 20250314 114000 10561989750 213500 213500 214000 213500 38
485 20250314 113900 10553867250 214000 214000 214000 213500 27
486 20250314 113800 10548093250 213500 213500 214000 213500 26
487 20250314 113700 10542533250 213750 214000 214000 213500 36
488 20250314 113600 10534837500 213500 214000 214000 213500 37
489 20250314 113500 10526922000 214000 214000 214000 213500 38
490 20250314 113400 10518796750 213500 214000 214000 213500 74
491 20250314 113300 10502997250 213500 214000 214000 213500 334
492 20250314 113200 10431524250 214000 214000 214000 213500 23
493 20250314 113100 10426606250 214000 214000 214000 213500 59
494 20250314 113000 10413981250 213500 213500 214000 213500 35
495 20250314 112900 10406502250 213500 213500 214000 213500 40
496 20250314 112800 10397952250 213500 213500 214000 213500 22
497 20250314 112700 10393248750 213500 213500 214000 213500 18
498 20250314 112600 10389399750 213500 213500 214000 213500 103
499 20250314 112500 10367386750 213500 213500 214000 213500 44
500 20250314 112400 10357984750 213500 214000 214000 213500 48
501 20250314 112300 10347728750 213500 213500 213500 213500 8
502 20250314 112200 10346020750 213500 213500 214000 213500 127
503 20250314 112100 10318865250 213500 214000 214000 213500 32
504 20250314 112000 10312019750 214000 213500 214500 213500 48
505 20250314 111900 10301748750 214000 213500 214000 213500 152
506 20250314 111800 10269225750 213500 214000 214000 213500 266
507 20250314 111700 10212417250 213500 214000 214000 213500 37
508 20250314 111600 10204507250 214000 214000 214000 213500 32
509 20250314 111500 10197660750 214000 214000 214000 213500 105
510 20250314 111400 10175223250 214000 213500 214000 213500 17
511 20250314 111300 10171587250 213500 213500 214000 213500 94
512 20250314 111200 10151476250 213500 213500 214000 213500 11
513 20250314 111100 10149127250 213500 214500 214500 213500 43
514 20250314 111000 10139924500 214000 214000 214000 214000 197
515 20250314 110900 10097766500 214500 215500 215500 214000 27
516 20250314 110800 10091970500 215500 214000 215500 213500 302
517 20250314 110700 10027194500 213500 214000 214000 213500 230
518 20250314 110600 9977987500 214000 214000 214000 213500 28
519 20250314 110500 9971998500 213500 213500 213500 213500 4
520 20250314 110400 9971144500 214000 213500 214000 213500 87
521 20250314 110300 9952532000 214000 213500 214000 213500 23
522 20250314 110200 9947614500 213500 213500 214000 213500 43
523 20250314 110100 9938425000 214000 214000 214000 213500 6
524 20250314 110000 9937142500 214000 214000 214000 213500 61
525 20250314 105900 9924093500 213500 213500 215500 213500 769
526 20250314 105800 9758978500 213500 214000 214000 213500 139
527 20250314 105700 9729300000 214000 214000 214000 213500 35
528 20250314 105600 9721814500 214000 214000 214000 213500 19
529 20250314 105500 9717749000 214000 214000 214000 213500 333
530 20250314 105400 9646495500 213500 213500 213500 213500 53
531 20250314 105300 9635180000 214000 214500 214500 214000 267
532 20250314 105200 9578033500 214000 214500 214500 214000 52
533 20250314 105100 9566897000 214000 214000 215000 214000 93
534 20250314 105000 9546933000 214000 214000 215000 214000 79
535 20250314 104900 9529976000 214000 214000 214500 214000 35
536 20250314 104800 9522478000 214500 214000 214500 214000 43
537 20250314 104700 9513267000 214500 214000 214500 214000 35
538 20250314 104600 9505773500 214500 215000 215000 214000 74
539 20250314 104500 9489901500 214500 214500 215000 214500 141
540 20250314 104400 9459606000 214500 213500 214500 213500 54
541 20250314 104300 9448042000 214500 214000 214500 213500 341
542 20250314 104200 9374996000 213500 213500 213500 213000 24
543 20250314 104100 9369874000 213500 213500 214000 213500 67
544 20250314 104000 9355542500 213000 213500 214000 213000 282
545 20250314 103900 9295350500 214000 214500 214500 213500 65
546 20250314 103800 9281436000 214500 214000 214500 213500 131
547 20250314 103700 9253346000 214000 214500 214500 213500 326
548 20250314 103600 9183547500 214500 214500 215000 214500 89
549 20250314 103500 9164418000 214500 214500 215500 213500 329
550 20250314 103400 9093881500 215500 215000 215500 214500 178
551 20250314 103300 9055600500 214500 215500 215500 214500 674
552 20250314 103200 8910809000 215500 214500 215500 214000 461
553 20250314 103100 8811757500 214000 214500 216000 213500 1266
554 20250314 103000 8540426000 214500 215000 215500 214500 136
555 20250314 102900 8511188500 214500 215500 216000 214500 1324
556 20250314 102800 8225802500 215500 215000 215500 214500 399
557 20250314 102700 8139958000 214500 215000 216000 214500 367
558 20250314 102600 8061073000 215500 216000 216000 215000 287
559 20250314 102500 7999144000 216000 214000 216000 214000 325
560 20250314 102400 7929227000 214000 216000 216000 214000 357
561 20250314 102300 7852587500 216000 215500 216000 215000 93
562 20250314 102200 7832548000 215500 215500 216000 215000 108
563 20250314 102100 7809242000 215500 214500 215500 214500 313
564 20250314 102000 7741891500 214500 214500 215000 214500 200
565 20250314 101900 7698970000 214500 214500 214500 214000 297
566 20250314 101800 7635271500 214500 215000 215000 214500 71
567 20250314 101700 7620010500 215000 215500 215500 214500 137
568 20250314 101600 7590553500 215000 215000 215500 214500 106
569 20250314 101500 7567749000 215000 214500 215500 214500 131
570 20250314 101400 7539574000 214500 215000 215500 214500 114
571 20250314 101300 7515063500 215000 215500 216000 215000 329
572 20250314 101200 7444266250 216000 215500 216000 215000 401
573 20250314 101100 7357717250 216000 215500 216000 215000 137
574 20250314 101000 7328147250 215500 215500 216000 215000 148
575 20250314 100900 7296240250 215500 215500 216000 215000 140
576 20250314 100800 7266072750 215000 215500 216000 215000 182
577 20250314 100700 7226822750 215000 215000 216000 215000 148
578 20250314 100600 7194933750 215500 214500 215500 214500 135
579 20250314 100500 7165886250 215500 215000 216000 214500 268
580 20250314 100400 7108232750 215000 214500 216000 214500 211
581 20250314 100300 7062783000 214500 215000 215500 214500 217
582 20250314 100200 7016131500 214500 215500 215500 214500 475
583 20250314 100100 6914032000 215500 215750 216000 215000 178
584 20250314 100000 6875694500 215000 216000 216000 215000 199
585 20250314 095900 6832784750 215500 216500 217000 215500 254
586 20250314 095800 6777902750 216500 216000 216500 216000 152
587 20250314 095700 6745020250 216500 216000 216500 215500 370
588 20250314 095600 6665057500 216000 217000 217000 216000 203
589 20250314 095500 6621068500 217000 216500 217000 216500 206
590 20250314 095400 6576442000 217000 216500 217000 215500 221
591 20250314 095300 6528661000 216500 216000 216500 215500 159
592 20250314 095200 6494254500 216000 215500 216500 215500 152
593 20250314 095100 6461394000 216500 215500 216500 215500 209
594 20250314 095000 6416223500 215500 216000 216500 215500 313
595 20250314 094900 6348519500 216500 217000 217000 215500 773
596 20250314 094800 6181417000 217000 217000 217000 216000 211
597 20250314 094700 6135701000 216500 216500 217500 216000 460
598 20250314 094600 6035861000 216500 216000 216500 216000 137
599 20250314 094500 6006228000 216500 217000 217000 215500 1260
600 20250314 094400 5733592000 217000 217000 217500 215500 433
601 20250314 094300 5640008500 216000 217000 217500 216000 549
602 20250314 094200 5521108000 217500 216500 217500 216500 324
603 20250314 094100 5450778500 217000 217500 218000 216500 539
604 20250314 094000 5333681000 217500 218000 218000 217000 1744
605 20250314 093900 4954159000 218000 217000 218000 217000 1946
606 20250314 093800 4530832000 217000 216000 217000 215500 597
607 20250314 093700 4401601500 217000 215500 217000 215500 1519
608 20250314 093600 4072106500 217000 216000 217000 215500 1752
609 20250314 093500 3693345750 216000 216000 216000 215500 460
610 20250314 093400 3593997750 216000 216000 216000 215500 455
611 20250314 093300 3495732000 216000 216000 216000 215500 438
612 20250314 093200 3401203750 216000 215500 216000 215000 570
613 20250314 093100 3278322750 215500 215000 215500 215000 169
614 20250314 093000 3241907250 215500 215000 215500 214000 241
615 20250314 092900 3190106250 215000 215000 215000 214500 130
616 20250314 092800 3162191750 215000 214500 215000 214000 362
617 20250314 092700 3084554250 215000 215000 215500 215000 215
618 20250314 092600 3038289250 215500 215500 215500 215000 156
619 20250314 092500 3004673250 215500 215000 215500 215000 148
620 20250314 092400 2972815250 215500 215000 215500 213500 254
621 20250314 092300 2918173250 214500 214000 215000 212500 1073
622 20250314 092200 2689101750 214000 214000 214500 214000 182
623 20250314 092100 2650138750 214500 214500 215500 214000 92
624 20250314 092000 2630368250 214500 215000 215500 213500 876
625 20250314 091900 2442161750 215000 215000 215500 214000 315
626 20250314 091800 2374405000 215000 212500 215000 212000 1197
627 20250314 091700 2118551500 212500 213000 213000 212000 161
628 20250314 091600 2084335000 212500 212500 213000 212500 120
629 20250314 091500 2058792000 213000 215000 215000 212500 618
630 20250314 091400 1926867000 215000 216000 216500 214500 635
631 20250314 091300 1789941750 216000 214000 216000 213500 2913
632 20250314 091200 1163494250 213500 213500 213500 212500 335
633 20250314 091100 1092036250 213000 213500 213500 212500 199
634 20250314 091000 1049660750 213000 213000 213000 212500 218
635 20250314 090900 1003270750 212500 213000 213500 212500 723
636 20250314 090800 849006250 213000 212500 213000 212000 244
637 20250314 090700 797059250 213000 212500 213000 212000 642
638 20250314 090600 660523500 213000 211500 213000 211000 467
639 20250314 090500 561413500 211500 211500 211500 210000 843
640 20250314 090400 383337000 211500 211500 211500 211000 377
641 20250314 090300 303602500 212000 211500 212000 211000 289
642 20250314 090200 242443000 211000 208500 211500 208500 583
643 20250314 090100 119763500 208500 208500 209500 208500 112
644 20250314 090000 96361000 209500 208500 209500 208500 452