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

649
065710/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194700,294986200,23050,23050,23050,23050,147
20250314,194600,294986200,23050,23050,23050,23050,0
20250314,194500,294986200,23050,23050,23050,23050,0
20250314,194400,294986200,23050,23050,23050,23050,0
20250314,194300,294986200,23050,23050,23050,23050,0
20250314,194200,294986200,23050,23050,23050,23050,0
20250314,194100,294986200,23050,23050,23050,23050,0
20250314,194000,294986200,23050,23050,23050,23050,0
20250314,193900,294986200,23050,23050,23050,23050,0
20250314,193800,294986200,23050,23050,23050,23050,0
20250314,193700,294986200,23050,23050,23050,23050,0
20250314,193600,294986200,23050,23050,23050,23050,0
20250314,193500,294986200,23050,23050,23050,23050,0
20250314,193400,294986200,23050,23050,23050,23050,0
20250314,193300,294986200,23050,23050,23050,23050,0
20250314,193200,294986200,23050,23050,23050,23050,0
20250314,193100,294986200,23050,23050,23050,23050,0
20250314,193000,294986200,23050,23050,23050,23050,0
20250314,192900,294986200,23050,23050,23050,23050,0
20250314,192800,294986200,23050,23050,23050,23050,0
20250314,192700,294986200,23050,23050,23050,23050,0
20250314,192600,294986200,23050,23050,23050,23050,0
20250314,192500,294986200,23050,23050,23050,23050,0
20250314,192400,294986200,23050,23050,23050,23050,0
20250314,192300,294986200,23050,23050,23050,23050,0
20250314,192200,294986200,23050,23050,23050,23050,0
20250314,192100,294986200,23050,23050,23050,23050,0
20250314,192000,294986200,23050,23050,23050,23050,0
20250314,191900,294986200,23050,23050,23050,23050,0
20250314,191800,294986200,23050,23050,23050,23050,0
20250314,191700,294986200,23050,23050,23050,23050,147
20250314,191600,294986200,23050,23050,23050,23050,0
20250314,191500,294986200,23050,23050,23050,23050,0
20250314,191400,294986200,23050,23050,23050,23050,0
20250314,191300,294986200,23050,23050,23050,23050,0
20250314,191200,294986200,23050,23050,23050,23050,0
20250314,191100,294986200,23050,23050,23050,23050,0
20250314,191000,294986200,23050,23050,23050,23050,0
20250314,190900,294986200,23050,23050,23050,23050,0
20250314,190800,294986200,23050,23050,23050,23050,0
20250314,190700,294986200,23050,23050,23050,23050,0
20250314,190600,294986200,23050,23050,23050,23050,0
20250314,190500,294986200,23050,23050,23050,23050,0
20250314,190400,294986200,23050,23050,23050,23050,0
20250314,190300,294986200,23050,23050,23050,23050,0
20250314,190200,294986200,23050,23050,23050,23050,0
20250314,190100,294986200,23050,23050,23050,23050,0
20250314,190000,294986200,23050,23050,23050,23050,0
20250314,185900,294986200,23050,23050,23050,23050,0
20250314,185800,294986200,23050,23050,23050,23050,0
20250314,185700,294986200,23050,23050,23050,23050,0
20250314,185600,294986200,23050,23050,23050,23050,0
20250314,185500,294986200,23050,23050,23050,23050,0
20250314,185400,294986200,23050,23050,23050,23050,0
20250314,185300,294986200,23050,23050,23050,23050,0
20250314,185200,294986200,23050,23050,23050,23050,0
20250314,185100,294986200,23050,23050,23050,23050,0
20250314,185000,294986200,23050,23050,23050,23050,0
20250314,184900,294986200,23050,23050,23050,23050,0
20250314,184800,294986200,23050,23050,23050,23050,0
20250314,184700,294986200,23050,23050,23050,23050,147
20250314,184600,294986200,23050,23050,23050,23050,0
20250314,184500,294986200,23050,23050,23050,23050,0
20250314,184400,294986200,23050,23050,23050,23050,0
20250314,184300,294986200,23050,23050,23050,23050,0
20250314,184200,294986200,23050,23050,23050,23050,0
20250314,184100,294986200,23050,23050,23050,23050,0
20250314,184000,294986200,23050,23050,23050,23050,0
20250314,183900,294986200,23050,23050,23050,23050,0
20250314,183800,294986200,23050,23050,23050,23050,0
20250314,183700,294986200,23050,23050,23050,23050,0
20250314,183600,294986200,23050,23050,23050,23050,0
20250314,183500,294986200,23050,23050,23050,23050,0
20250314,183400,294986200,23050,23050,23050,23050,0
20250314,183300,294986200,23050,23050,23050,23050,0
20250314,183200,294986200,23050,23050,23050,23050,0
20250314,183100,294986200,23050,23050,23050,23050,0
20250314,183000,294986200,23050,23050,23050,23050,0
20250314,182900,294986200,23050,23050,23050,23050,0
20250314,182800,294986200,23050,23050,23050,23050,0
20250314,182700,294986200,23050,23050,23050,23050,0
20250314,182600,294986200,23050,23050,23050,23050,0
20250314,182500,294986200,23050,23050,23050,23050,0
20250314,182400,294986200,23050,23050,23050,23050,0
20250314,182300,294986200,23050,23050,23050,23050,0
20250314,182200,294986200,23050,23050,23050,23050,0
20250314,182100,294986200,23050,23050,23050,23050,0
20250314,182000,294986200,23050,23050,23050,23050,0
20250314,181900,294986200,23050,23050,23050,23050,0
20250314,181800,294986200,23050,23050,23050,23050,0
20250314,181700,294986200,23050,23050,23050,23050,147
20250314,181600,294986200,23050,23050,23050,23050,0
20250314,181500,294986200,23050,23050,23050,23050,0
20250314,181400,294986200,23050,23050,23050,23050,0
20250314,181300,294986200,23050,23050,23050,23050,0
20250314,181200,294986200,23050,23050,23050,23050,0
20250314,181100,294986200,23050,23050,23050,23050,0
20250314,181000,294986200,23050,23050,23050,23050,0
20250314,180900,294986200,23050,23050,23050,23050,0
20250314,180800,294986200,23050,23050,23050,23050,0
20250314,180700,294986200,23050,23050,23050,23050,0
20250314,180600,294986200,23050,23050,23050,23050,0
20250314,180500,294986200,23050,23050,23050,23050,0
20250314,180400,294986200,23050,23050,23050,23050,0
20250314,180300,294986200,23050,23050,23050,23050,0
20250314,180200,294986200,23050,23050,23050,23050,0
20250314,180100,294986200,23050,23050,23050,23050,0
20250314,180000,294986200,23050,23050,23050,23050,0
20250314,175900,294986200,23050,23050,23050,23050,0
20250314,175800,294986200,23050,23050,23050,23050,0
20250314,175700,294986200,23050,23050,23050,23050,0
20250314,175600,294986200,23050,23050,23050,23050,0
20250314,175500,294986200,23050,23050,23050,23050,0
20250314,175400,294986200,23050,23050,23050,23050,0
20250314,175300,294986200,23050,23050,23050,23050,0
20250314,175200,294986200,23050,23050,23050,23050,0
20250314,175100,294986200,23050,23050,23050,23050,0
20250314,175000,294986200,23050,23050,23050,23050,0
20250314,174900,294986200,23050,23050,23050,23050,0
20250314,174800,294986200,23050,23050,23050,23050,0
20250314,174700,294986200,23050,23050,23050,23050,147
20250314,174600,294986200,23050,23050,23050,23050,0
20250314,174500,294986200,23050,23050,23050,23050,0
20250314,174400,294986200,23050,23050,23050,23050,0
20250314,174300,294986200,23050,23050,23050,23050,0
20250314,174200,294986200,23050,23050,23050,23050,0
20250314,174100,294986200,23050,23050,23050,23050,0
20250314,174000,294986200,23050,23050,23050,23050,0
20250314,173900,294986200,23050,23050,23050,23050,0
20250314,173800,294986200,23050,23050,23050,23050,0
20250314,173700,294986200,23050,23050,23050,23050,0
20250314,173600,294986200,23050,23050,23050,23050,0
20250314,173500,294986200,23050,23050,23050,23050,0
20250314,173400,294986200,23050,23050,23050,23050,0
20250314,173300,294986200,23050,23050,23050,23050,0
20250314,173200,294986200,23050,23050,23050,23050,0
20250314,173100,294986200,23050,23050,23050,23050,0
20250314,173000,294986200,23050,23050,23050,23050,0
20250314,172900,294986200,23050,23050,23050,23050,0
20250314,172800,294986200,23050,23050,23050,23050,0
20250314,172700,294986200,23050,23050,23050,23050,0
20250314,172600,294986200,23050,23050,23050,23050,0
20250314,172500,294986200,23050,23050,23050,23050,0
20250314,172400,294986200,23050,23050,23050,23050,0
20250314,172300,294986200,23050,23050,23050,23050,0
20250314,172200,294986200,23050,23050,23050,23050,0
20250314,172100,294986200,23050,23050,23050,23050,0
20250314,172000,294986200,23050,23050,23050,23050,0
20250314,171900,294986200,23050,23050,23050,23050,0
20250314,171800,294986200,23050,23050,23050,23050,0
20250314,171700,294986200,23050,23050,23050,23050,147
20250314,171600,294986200,23050,23050,23050,23050,0
20250314,171500,294986200,23050,23050,23050,23050,0
20250314,171400,294986200,23050,23050,23050,23050,0
20250314,171300,294986200,23050,23050,23050,23050,0
20250314,171200,294986200,23050,23050,23050,23050,0
20250314,171100,294986200,23050,23050,23050,23050,0
20250314,171000,294986200,23050,23050,23050,23050,0
20250314,170900,294986200,23050,23050,23050,23050,0
20250314,170800,294986200,23050,23050,23050,23050,0
20250314,170700,294986200,23050,23050,23050,23050,0
20250314,170600,294986200,23050,23050,23050,23050,0
20250314,170500,294986200,23050,23050,23050,23050,0
20250314,170400,294986200,23050,23050,23050,23050,0
20250314,170300,294986200,23050,23050,23050,23050,0
20250314,170200,294986200,23050,23050,23050,23050,0
20250314,170100,294986200,23050,23050,23050,23050,0
20250314,170000,294986200,23050,23050,23050,23050,0
20250314,165900,294986200,23050,23050,23050,23050,0
20250314,165800,294986200,23050,23050,23050,23050,0
20250314,165700,294986200,23050,23050,23050,23050,0
20250314,165600,294986200,23050,23050,23050,23050,0
20250314,165500,294986200,23050,23050,23050,23050,0
20250314,165400,294986200,23050,23050,23050,23050,0
20250314,165300,294986200,23050,23050,23050,23050,0
20250314,165200,294986200,23050,23050,23050,23050,0
20250314,165100,294986200,23050,23050,23050,23050,0
20250314,165000,294986200,23050,23050,23050,23050,0
20250314,164900,294986200,23050,23050,23050,23050,0
20250314,164800,294986200,23050,23050,23050,23050,0
20250314,164700,294986200,23050,23050,23050,23050,147
20250314,164600,294986200,23050,23050,23050,23050,0
20250314,164500,294986200,23050,23050,23050,23050,0
20250314,164400,294986200,23050,23050,23050,23050,0
20250314,164300,294986200,23050,23050,23050,23050,0
20250314,164200,294986200,23050,23050,23050,23050,0
20250314,164100,294986200,23050,23050,23050,23050,0
20250314,164000,294986200,23050,23050,23050,23050,0
20250314,163900,294986200,23050,23050,23050,23050,0
20250314,163800,294986200,23050,23050,23050,23050,0
20250314,163700,294986200,23050,23050,23050,23050,0
20250314,163600,294986200,23050,23050,23050,23050,0
20250314,163500,294986200,23050,23050,23050,23050,0
20250314,163400,294986200,23050,23050,23050,23050,0
20250314,163300,294986200,23050,23050,23050,23050,0
20250314,163200,294986200,23050,23050,23050,23050,0
20250314,163100,294986200,23050,23050,23050,23050,0
20250314,163000,294986200,23050,23050,23050,23050,0
20250314,162900,294986200,23050,23050,23050,23050,0
20250314,162800,294986200,23050,23050,23050,23050,0
20250314,162700,294986200,23050,23050,23050,23050,0
20250314,162600,294986200,23050,23050,23050,23050,0
20250314,162500,294986200,23050,23050,23050,23050,0
20250314,162400,294986200,23050,23050,23050,23050,0
20250314,162300,294986200,23050,23050,23050,23050,0
20250314,162200,294986200,23050,23050,23050,23050,0
20250314,162100,294986200,23050,23050,23050,23050,0
20250314,162000,294986200,23050,23050,23050,23050,0
20250314,161900,294986200,23050,23050,23050,23050,0
20250314,161800,294986200,23050,23050,23050,23050,0
20250314,161700,294986200,23050,23050,23050,23050,147
20250314,161600,294986200,23050,23050,23050,23050,0
20250314,161500,294986200,23050,23050,23050,23050,0
20250314,161400,294986200,23050,23050,23050,23050,0
20250314,161300,294986200,23050,23050,23050,23050,0
20250314,161200,294986200,23050,23050,23050,23050,0
20250314,161100,294986200,23050,23050,23050,23050,0
20250314,161000,294986200,23050,23050,23050,23050,0
20250314,160900,294986200,23050,23050,23050,23050,0
20250314,160800,294986200,23050,23050,23050,23050,0
20250314,160700,294986200,23050,23050,23050,23050,0
20250314,160600,294986200,23050,23050,23050,23050,0
20250314,160500,294986200,23050,23050,23050,23050,0
20250314,160400,294986200,23050,23050,23050,23050,0
20250314,160300,294986200,23050,23050,23050,23050,0
20250314,160200,294986200,23050,23050,23050,23050,0
20250314,160100,294986200,23050,23050,23050,23050,0
20250314,160000,294986200,23050,23050,23050,23050,0
20250314,155900,294986200,23050,23050,23050,23050,0
20250314,155800,294986200,23050,23050,23050,23050,0
20250314,155700,294986200,23050,23050,23050,23050,0
20250314,155600,294986200,23050,23050,23050,23050,0
20250314,155500,294986200,23050,23050,23050,23050,0
20250314,155400,294986200,23050,23050,23050,23050,0
20250314,155300,294986200,23050,23050,23050,23050,0
20250314,155200,294986200,23050,23050,23050,23050,0
20250314,155100,294986200,23050,23050,23050,23050,0
20250314,155000,294986200,23050,23050,23050,23050,0
20250314,154900,294986200,23050,23050,23050,23050,0
20250314,154800,294986200,23050,23050,23050,23050,0
20250314,154700,294986200,23050,23050,23050,23050,147
20250314,154600,294986200,23050,23050,23050,23050,0
20250314,154500,294986200,23050,23050,23050,23050,0
20250314,154400,294986200,23050,23050,23050,23050,0
20250314,154300,294986200,23050,23050,23050,23050,0
20250314,154200,294986200,23050,23050,23050,23050,0
20250314,154100,294986200,23050,23050,23050,23050,0
20250314,154000,294986200,23050,23050,23050,23050,0
20250314,153900,294986200,23050,23050,23050,23050,0
20250314,153800,294986200,23050,23050,23050,23050,0
20250314,153700,294986200,23050,23050,23050,23050,0
20250314,153600,294986200,23050,23050,23050,23050,0
20250314,153500,294986200,23050,23050,23050,23050,0
20250314,153400,294986200,23050,23050,23050,23050,0
20250314,153300,294986200,23050,23050,23050,23050,0
20250314,153200,294986200,23050,23050,23050,23050,0
20250314,153100,294986200,23050,23050,23050,23050,0
20250314,153000,294986200,23050,23050,23050,23050,147
20250314,152900,291597850,23100,23100,23100,23100,0
20250314,152800,291597850,23100,23100,23100,23100,0
20250314,152700,291597850,23100,23100,23100,23100,0
20250314,152600,291597850,23100,23100,23100,23100,0
20250314,152500,291597850,23100,23100,23100,23100,0
20250314,152400,291597850,23100,23100,23100,23100,0
20250314,152300,291597850,23100,23100,23100,23100,0
20250314,152200,291597850,23100,23100,23100,23100,0
20250314,152100,291597850,23100,23100,23100,23100,0
20250314,152000,291597850,23100,23100,23100,23100,0
20250314,151900,291597850,23100,23100,23100,23000,112
20250314,151800,289014700,23050,23050,23050,23000,543
20250314,151700,276522850,23100,23100,23100,23100,0
20250314,151600,276522850,23100,23100,23100,23100,0
20250314,151500,276522850,23100,23000,23100,23000,506
20250314,151400,264884500,23100,23100,23100,23100,1
20250314,151300,264861400,23100,23100,23100,23000,22
20250314,151200,264355200,23050,23000,23100,23000,105
20250314,151100,261935000,23050,22950,23100,22950,1944
20250314,151000,217210500,22950,22950,22950,22950,0
20250314,150900,217210500,22950,22950,22950,22950,0
20250314,150800,217210500,22950,22950,22950,22950,0
20250314,150700,217210500,22950,22900,22950,22900,166
20250314,150600,213408950,22850,22850,22850,22850,134
20250314,150500,210347050,22850,22850,22850,22850,0
20250314,150400,210347050,22850,22850,22850,22850,0
20250314,150300,210347050,22850,22800,22850,22800,305
20250314,150200,203392800,22800,22850,22850,22800,363
20250314,150100,195115650,22850,22850,22850,22850,29
20250314,150000,194453000,22900,22900,22900,22900,50
20250314,145900,193308000,22950,22950,22950,22950,0
20250314,145800,193308000,22950,22950,22950,22950,0
20250314,145700,193308000,22950,22950,22950,22950,0
20250314,145600,193308000,22950,22850,22950,22850,101
20250314,145500,191000050,22850,22850,22850,22850,0
20250314,145400,191000050,22850,22900,22900,22850,200
20250314,145300,186429100,22950,22950,22950,22950,17
20250314,145200,186038950,22950,22950,22950,22950,0
20250314,145100,186038950,22950,22950,22950,22950,2
20250314,145000,185993050,22950,22950,22950,22950,0
20250314,144900,185993050,22950,22950,22950,22950,2
20250314,144800,185947150,22950,22900,23000,22900,1615
20250314,144700,148916450,22900,22850,22900,22850,607
20250314,144600,135016200,22850,22850,22850,22850,0
20250314,144500,135016200,22850,22850,22850,22850,0
20250314,144400,135016200,22850,22850,22850,22850,1
20250314,144300,134993350,22900,22900,22900,22900,0
20250314,144200,134993350,22900,22850,22900,22850,334
20250314,144100,127360650,22850,22800,22850,22800,107
20250314,144000,124920850,22750,22750,22750,22750,0
20250314,143900,124920850,22750,22750,22750,22750,0
20250314,143800,124920850,22750,22750,22750,22750,0
20250314,143700,124920850,22750,22750,22750,22750,0
20250314,143600,124920850,22750,22750,22750,22750,0
20250314,143500,124920850,22750,22750,22750,22750,0
20250314,143400,124920850,22750,22750,22750,22750,0
20250314,143300,124920850,22750,22750,22750,22750,0
20250314,143200,124920850,22750,22750,22750,22750,1
20250314,143100,124898100,22700,22700,22700,22700,0
20250314,143000,124898100,22700,22700,22700,22700,0
20250314,142900,124898100,22700,22700,22700,22700,0
20250314,142800,124898100,22700,22700,22700,22700,0
20250314,142700,124898100,22700,22700,22700,22700,0
20250314,142600,124898100,22700,22700,22700,22700,0
20250314,142500,124898100,22700,22700,22700,22700,0
20250314,142400,124898100,22700,22700,22700,22700,0
20250314,142300,124898100,22700,22700,22700,22700,0
20250314,142200,124898100,22700,22700,22700,22700,0
20250314,142100,124898100,22700,22700,22700,22700,0
20250314,142000,124898100,22700,22750,22750,22700,189
20250314,141900,120598450,22800,22800,22800,22800,41
20250314,141800,119663650,22800,22800,22800,22800,0
20250314,141700,119663650,22800,22800,22800,22800,0
20250314,141600,119663650,22800,22800,22800,22800,0
20250314,141500,119663650,22800,22800,22800,22800,0
20250314,141400,119663650,22800,22800,22800,22800,1
20250314,141300,119640850,22850,22850,22850,22850,0
20250314,141200,119640850,22850,22850,22850,22850,0
20250314,141100,119640850,22850,22850,22850,22850,12
20250314,141000,119366650,22750,22750,22750,22750,0
20250314,140900,119366650,22750,22750,22750,22750,0
20250314,140800,119366650,22750,22750,22750,22750,0
20250314,140700,119366650,22750,22750,22750,22750,0
20250314,140600,119366650,22750,22750,22750,22750,0
20250314,140500,119366650,22750,22750,22750,22750,0
20250314,140400,119366650,22750,22750,22750,22750,1
20250314,140300,119343900,22800,22800,22800,22800,117
20250314,140200,116676300,22750,22750,22750,22750,0
20250314,140100,116676300,22750,22750,22750,22750,0
20250314,140000,116676300,22750,22750,22750,22750,0
20250314,135900,116676300,22750,22750,22750,22750,0
20250314,135800,116676300,22750,22750,22750,22750,0
20250314,135700,116676300,22750,22750,22750,22750,0
20250314,135600,116676300,22750,22750,22750,22750,0
20250314,135500,116676300,22750,22750,22750,22750,0
20250314,135400,116676300,22750,22750,22750,22750,0
20250314,135300,116676300,22750,22750,22750,22750,0
20250314,135200,116676300,22750,22750,22750,22750,1
20250314,135100,116653550,22800,22750,22800,22750,213
20250314,135000,111802150,22750,22750,22750,22750,0
20250314,134900,111802150,22750,22750,22750,22750,0
20250314,134800,111802150,22750,22750,22750,22750,50
20250314,134700,110664650,22750,22750,22750,22750,100
20250314,134600,108389650,22800,22800,22800,22800,0
20250314,134500,108389650,22800,22800,22800,22800,50
20250314,134400,107249650,22800,22800,22800,22800,0
20250314,134300,107249650,22800,22800,22800,22800,0
20250314,134200,107249650,22800,22800,22800,22800,1
20250314,134100,107226850,22800,22800,22800,22800,48
20250314,134000,106132450,22800,22800,22800,22800,0
20250314,133900,106132450,22800,22800,22800,22800,0
20250314,133800,106132450,22800,22800,22800,22800,0
20250314,133700,106132450,22800,22800,22800,22800,0
20250314,133600,106132450,22800,22800,22800,22800,1
20250314,133500,106109650,22750,22750,22750,22750,0
20250314,133400,106109650,22750,22750,22750,22750,0
20250314,133300,106109650,22750,22750,22750,22750,0
20250314,133200,106109650,22750,22750,22750,22750,0
20250314,133100,106109650,22750,22750,22750,22750,30
20250314,133000,105427150,22800,22800,22800,22800,0
20250314,132900,105427150,22800,22800,22800,22800,0
20250314,132800,105427150,22800,22800,22800,22800,0
20250314,132700,105427150,22800,22800,22800,22800,101
20250314,132600,103124350,22800,22800,22800,22800,0
20250314,132500,103124350,22800,22850,22850,22800,30
20250314,132400,102440300,22850,22850,22850,22850,0
20250314,132300,102440300,22850,22850,22850,22850,0
20250314,132200,102440300,22850,22850,22850,22850,0
20250314,132100,102440300,22850,22800,22850,22750,51
20250314,132000,101279800,22850,22850,22850,22850,0
20250314,131900,101279800,22850,22850,22850,22850,0
20250314,131800,101279800,22850,22850,22850,22850,0
20250314,131700,101279800,22850,22850,22850,22850,0
20250314,131600,101279800,22850,22850,22850,22850,53
20250314,131500,100068750,22850,22850,22850,22850,0
20250314,131400,100068750,22850,22850,22850,22850,0
20250314,131300,100068750,22850,22850,22850,22850,0
20250314,131200,100068750,22850,22850,22850,22850,0
20250314,131100,100068750,22850,22850,22850,22850,0
20250314,131000,100068750,22850,22850,22850,22850,6
20250314,130900,99931650,22750,22750,22750,22750,0
20250314,130800,99931650,22750,22750,22750,22750,0
20250314,130700,99931650,22750,22750,22750,22750,0
20250314,130600,99931650,22750,22750,22750,22750,0
20250314,130500,99931650,22750,22750,22750,22750,0
20250314,130400,99931650,22750,22750,22750,22750,0
20250314,130300,99931650,22750,22750,22750,22750,0
20250314,130200,99931650,22750,22750,22750,22750,0
20250314,130100,99931650,22750,22750,22750,22750,0
20250314,130000,99931650,22750,22750,22750,22750,0
20250314,125900,99931650,22750,22850,22900,22750,6
20250314,125800,99794650,22850,22800,22850,22800,346
20250314,125700,91890600,22750,22750,22750,22750,0
20250314,125600,91890600,22750,22750,22750,22750,0
20250314,125500,91890600,22750,22750,22750,22750,0
20250314,125400,91890600,22750,22750,22750,22750,0
20250314,125300,91890600,22750,22750,22750,22750,12
20250314,125200,91617600,22750,22750,22750,22750,0
20250314,125100,91617600,22750,22750,22750,22750,0
20250314,125000,91617600,22750,22750,22750,22750,0
20250314,124900,91617600,22750,22750,22750,22750,0
20250314,124800,91617600,22750,22750,22750,22750,0
20250314,124700,91617600,22750,22700,22750,22700,227
20250314,124600,86453400,22750,22750,22750,22750,2
20250314,124500,86407900,22750,22750,22750,22750,1
20250314,124400,86385150,22700,22700,22700,22700,0
20250314,124300,86385150,22700,22700,22700,22700,0
20250314,124200,86385150,22700,22700,22700,22700,0
20250314,124100,86385150,22700,22700,22700,22700,0
20250314,124000,86385150,22700,22700,22700,22700,0
20250314,123900,86385150,22700,22700,22700,22700,0
20250314,123800,86385150,22700,22700,22700,22700,0
20250314,123700,86385150,22700,22700,22700,22700,0
20250314,123600,86385150,22700,22750,22750,22700,3
20250314,123500,86316950,22750,22750,22750,22750,0
20250314,123400,86316950,22750,22750,22750,22750,0
20250314,123300,86316950,22750,22750,22750,22750,0
20250314,123200,86316950,22750,22750,22750,22750,0
20250314,123100,86316950,22750,22750,22750,22750,0
20250314,123000,86316950,22750,22750,22750,22750,5
20250314,122900,86203200,22700,22700,22700,22700,0
20250314,122800,86203200,22700,22700,22700,22700,0
20250314,122700,86203200,22700,22700,22700,22700,0
20250314,122600,86203200,22700,22700,22700,22700,0
20250314,122500,86203200,22700,22700,22700,22700,0
20250314,122400,86203200,22700,22700,22700,22700,0
20250314,122300,86203200,22700,22700,22700,22700,0
20250314,122200,86203200,22700,22700,22700,22700,0
20250314,122100,86203200,22700,22750,22750,22700,4
20250314,122000,86112250,22850,22850,22850,22850,0
20250314,121900,86112250,22850,22850,22850,22850,0
20250314,121800,86112250,22850,22850,22850,22850,2
20250314,121700,86066550,22850,22850,22850,22850,1
20250314,121600,86043700,22800,22800,22800,22800,0
20250314,121500,86043700,22800,22800,22800,22800,0
20250314,121400,86043700,22800,22800,22800,22800,0
20250314,121300,86043700,22800,22800,22800,22800,0
20250314,121200,86043700,22800,22800,22800,22800,99
20250314,121100,83786500,22800,22800,22800,22800,0
20250314,121000,83786500,22800,22800,22800,22800,0
20250314,120900,83786500,22800,22800,22800,22800,0
20250314,120800,83786500,22800,22800,22800,22800,0
20250314,120700,83786500,22800,22800,22800,22800,3
20250314,120600,83718100,22800,22800,22800,22800,0
20250314,120500,83718100,22800,22800,22800,22800,0
20250314,120400,83718100,22800,22800,22800,22800,0
20250314,120300,83718100,22800,22800,22800,22800,0
20250314,120200,83718100,22800,22800,22800,22800,0
20250314,120100,83718100,22800,22800,22800,22800,0
20250314,120000,83718100,22800,22800,22800,22800,0
20250314,115900,83718100,22800,22800,22800,22800,19
20250314,115800,83284900,22850,22850,22850,22850,0
20250314,115700,83284900,22850,22850,22850,22850,1
20250314,115600,83262050,22900,22900,22900,22900,0
20250314,115500,83262050,22900,22900,22900,22900,0
20250314,115400,83262050,22900,22900,22900,22900,0
20250314,115300,83262050,22900,22900,22900,22900,0
20250314,115200,83262050,22900,22900,22900,22900,0
20250314,115100,83262050,22900,22900,22900,22900,0
20250314,115000,83262050,22900,22900,22900,22900,1
20250314,114900,83239150,22850,22850,22900,22850,219
20250314,114800,78225800,22800,22800,22800,22800,14
20250314,114700,77906600,22850,22850,22850,22850,0
20250314,114600,77906600,22850,22850,22850,22850,0
20250314,114500,77906600,22850,22850,22850,22850,0
20250314,114400,77906600,22850,22850,22850,22850,0
20250314,114300,77906600,22850,22850,22850,22850,0
20250314,114200,77906600,22850,22850,22850,22850,0
20250314,114100,77906600,22850,22850,22850,22850,0
20250314,114000,77906600,22850,22800,22850,22800,223
20250314,113900,72816200,22750,22750,22750,22750,0
20250314,113800,72816200,22750,22750,22750,22750,0
20250314,113700,72816200,22750,22750,22750,22750,0
20250314,113600,72816200,22750,22750,22750,22750,0
20250314,113500,72816200,22750,22750,22750,22750,31
20250314,113400,72110950,22850,22800,22850,22800,655
20250314,113300,57173450,22800,22800,22800,22800,0
20250314,113200,57173450,22800,22800,22800,22800,0
20250314,113100,57173450,22800,22800,22800,22800,0
20250314,113000,57173450,22800,22800,22800,22800,0
20250314,112900,57173450,22800,22750,22800,22750,100
20250314,112800,54895950,22750,22750,22750,22750,0
20250314,112700,54895950,22750,22750,22750,22750,1
20250314,112600,54873200,22700,22700,22700,22700,5
20250314,112500,54759700,22750,22650,22750,22650,157
20250314,112400,51200600,22650,22650,22650,22650,0
20250314,112300,51200600,22650,22650,22650,22650,10
20250314,112200,50974100,22600,22600,22600,22600,0
20250314,112100,50974100,22600,22600,22600,22600,0
20250314,112000,50974100,22600,22600,22600,22600,0
20250314,111900,50974100,22600,22600,22600,22600,0
20250314,111800,50974100,22600,22600,22600,22600,0
20250314,111700,50974100,22600,22600,22600,22600,0
20250314,111600,50974100,22600,22600,22600,22600,0
20250314,111500,50974100,22600,22600,22600,22600,38
20250314,111400,50115300,22500,22500,22500,22500,0
20250314,111300,50115300,22500,22500,22500,22500,0
20250314,111200,50115300,22500,22500,22500,22500,0
20250314,111100,50115300,22500,22500,22500,22500,0
20250314,111000,50115300,22500,22500,22500,22500,0
20250314,110900,50115300,22500,22500,22500,22500,0
20250314,110800,50115300,22500,22500,22500,22500,0
20250314,110700,50115300,22500,22500,22500,22500,0
20250314,110600,50115300,22500,22500,22500,22500,0
20250314,110500,50115300,22500,22500,22500,22500,0
20250314,110400,50115300,22500,22500,22500,22500,0
20250314,110300,50115300,22500,22600,22600,22500,280
20250314,110200,43799900,22600,22600,22600,22600,1
20250314,110100,43777300,22700,22700,22700,22700,0
20250314,110000,43777300,22700,22700,22700,22700,0
20250314,105900,43777300,22700,22700,22700,22700,0
20250314,105800,43777300,22700,22700,22700,22700,0
20250314,105700,43777300,22700,22700,22700,22700,0
20250314,105600,43777300,22700,22650,22700,22600,3
20250314,105500,43709350,22650,22650,22650,22650,89
20250314,105400,41693500,22650,22650,22650,22650,0
20250314,105300,41693500,22650,22650,22650,22650,0
20250314,105200,41693500,22650,22600,22650,22600,51
20250314,105100,40538900,22650,22650,22650,22650,0
20250314,105000,40538900,22650,22650,22650,22650,0
20250314,104900,40538900,22650,22650,22650,22650,0
20250314,104800,40538900,22650,22650,22650,22650,0
20250314,104700,40538900,22650,22650,22650,22650,0
20250314,104600,40538900,22650,22650,22650,22650,0
20250314,104500,40538900,22650,22650,22650,22650,0
20250314,104400,40538900,22650,22650,22650,22650,0
20250314,104300,40538900,22650,22600,22650,22600,3
20250314,104200,40471000,22500,22500,22500,22500,0
20250314,104100,40471000,22500,22500,22500,22500,0
20250314,104000,40471000,22500,22500,22500,22500,0
20250314,103900,40471000,22500,22500,22500,22500,0
20250314,103800,40471000,22500,22500,22500,22500,0
20250314,103700,40471000,22500,22500,22500,22500,2
20250314,103600,40426000,22600,22600,22600,22600,0
20250314,103500,40426000,22600,22600,22650,22600,4
20250314,103400,40335500,22650,22650,22650,22650,0
20250314,103300,40335500,22650,22650,22650,22650,0
20250314,103200,40335500,22650,22650,22650,22650,0
20250314,103100,40335500,22650,22650,22650,22650,0
20250314,103000,40335500,22650,22650,22650,22650,0
20250314,102900,40335500,22650,22650,22650,22500,12
20250314,102800,40064350,22600,22600,22600,22600,20
20250314,102700,39612350,22500,22500,22500,22500,2
20250314,102600,39567350,22500,22500,22500,22500,0
20250314,102500,39567350,22500,22500,22500,22500,0
20250314,102400,39567350,22500,22500,22500,22500,0
20250314,102300,39567350,22500,22500,22500,22500,0
20250314,102200,39567350,22500,22500,22500,22500,0
20250314,102100,39567350,22500,22500,22500,22500,0
20250314,102000,39567350,22500,22500,22500,22500,50
20250314,101900,38442350,22500,22550,22550,22500,142
20250314,101800,35240300,22550,22550,22550,22550,5
20250314,101700,35127550,22550,22550,22550,22550,1
20250314,101600,35105000,22650,22650,22650,22650,0
20250314,101500,35105000,22650,22550,22650,22550,12
20250314,101400,34834300,22550,22550,22550,22550,0
20250314,101300,34834300,22550,22550,22550,22550,0
20250314,101200,34834300,22550,22550,22550,22550,0
20250314,101100,34834300,22550,22550,22550,22550,0
20250314,101000,34834300,22550,22625,22625,22550,104
20250314,100900,32481450,22600,22600,22600,22600,0
20250314,100800,32481450,22600,22600,22600,22600,0
20250314,100700,32481450,22600,22600,22600,22600,0
20250314,100600,32481450,22600,22600,22600,22600,0
20250314,100500,32481450,22600,22600,22600,22600,8
20250314,100400,32300650,22550,22550,22550,22550,0
20250314,100300,32300650,22550,22550,22550,22550,0
20250314,100200,32300650,22550,22550,22550,22550,0
20250314,100100,32300650,22550,22550,22550,22550,0
20250314,100000,32300650,22550,22550,22550,22550,0
20250314,095900,32300650,22550,22550,22550,22550,0
20250314,095800,32300650,22550,22550,22550,22550,0
20250314,095700,32300650,22550,22550,22550,22550,0
20250314,095600,32300650,22550,22550,22550,22550,0
20250314,095500,32300650,22550,22550,22550,22550,0
20250314,095400,32300650,22550,22550,22550,22550,0
20250314,095300,32300650,22550,22550,22550,22550,0
20250314,095200,32300650,22550,22550,22550,22550,0
20250314,095100,32300650,22550,22550,22550,22550,0
20250314,095000,32300650,22550,22550,22550,22550,0
20250314,094900,32300650,22550,22600,22600,22550,6
20250314,094800,32165100,22600,22600,22600,22600,0
20250314,094700,32165100,22600,22600,22600,22600,2
20250314,094600,32119900,22600,22600,22600,22600,0
20250314,094500,32119900,22600,22600,22600,22600,4
20250314,094400,32029500,22550,22550,22550,22550,0
20250314,094300,32029500,22550,22550,22550,22550,0
20250314,094200,32029500,22550,22550,22550,22550,0
20250314,094100,32029500,22550,22550,22550,22550,0
20250314,094000,32029500,22550,22550,22550,22550,0
20250314,093900,32029500,22550,22550,22550,22550,0
20250314,093800,32029500,22550,22550,22550,22550,0
20250314,093700,32029500,22550,22550,22550,22550,4
20250314,093600,31939300,22550,22550,22550,22550,0
20250314,093500,31939300,22550,22550,22550,22550,0
20250314,093400,31939300,22550,22550,22550,22550,0
20250314,093300,31939300,22550,22550,22550,22550,0
20250314,093200,31939300,22550,22550,22550,22550,26
20250314,093100,31353000,22550,22550,22550,22450,12
20250314,093000,31082500,22450,22500,22500,22450,3
20250314,092900,31015050,22450,22450,22450,22450,0
20250314,092800,31015050,22450,22450,22450,22450,0
20250314,092700,31015050,22450,22450,22450,22450,0
20250314,092600,31015050,22450,22450,22450,22450,0
20250314,092500,31015050,22450,22500,22500,22450,11
20250314,092400,30767700,22450,22450,22450,22450,0
20250314,092300,30767700,22450,22600,22750,22450,285
20250314,092200,24315550,22550,22550,22550,22550,0
20250314,092100,24315550,22550,22550,22550,22550,2
20250314,092000,24270450,22550,22550,22550,22550,0
20250314,091900,24270450,22550,22550,22550,22550,0
20250314,091800,24270450,22550,22550,22550,22550,0
20250314,091700,24270450,22550,22550,22550,22550,0
20250314,091600,24270450,22550,22550,22550,22550,0
20250314,091500,24270450,22550,22550,22550,22550,0
20250314,091400,24270450,22550,22550,22550,22550,20
20250314,091300,23819450,22550,22550,22550,22550,0
20250314,091200,23819450,22550,22550,22550,22550,205
20250314,091100,19196700,22550,22500,22550,22500,122
20250314,091000,16445650,22550,22450,22550,22450,43
20250314,090900,15480200,22450,22550,22550,22450,3
20250314,090800,15412650,22550,22550,22550,22550,0
20250314,090700,15412650,22550,22550,22550,22550,0
20250314,090600,15412650,22550,22600,22600,22550,41
20250314,090500,14487550,22650,22650,22650,22650,2
20250314,090400,14442250,22600,22600,22600,22600,0
20250314,090300,14442250,22600,22600,22600,22600,0
20250314,090200,14442250,22600,22700,22700,22600,529
20250314,090100,2436400,22800,22800,22800,22800,0
20250314,090000,2436400,22800,22550,22800,22550,108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194700 294986200 23050 23050 23050 23050 147
3 20250314 194600 294986200 23050 23050 23050 23050 0
4 20250314 194500 294986200 23050 23050 23050 23050 0
5 20250314 194400 294986200 23050 23050 23050 23050 0
6 20250314 194300 294986200 23050 23050 23050 23050 0
7 20250314 194200 294986200 23050 23050 23050 23050 0
8 20250314 194100 294986200 23050 23050 23050 23050 0
9 20250314 194000 294986200 23050 23050 23050 23050 0
10 20250314 193900 294986200 23050 23050 23050 23050 0
11 20250314 193800 294986200 23050 23050 23050 23050 0
12 20250314 193700 294986200 23050 23050 23050 23050 0
13 20250314 193600 294986200 23050 23050 23050 23050 0
14 20250314 193500 294986200 23050 23050 23050 23050 0
15 20250314 193400 294986200 23050 23050 23050 23050 0
16 20250314 193300 294986200 23050 23050 23050 23050 0
17 20250314 193200 294986200 23050 23050 23050 23050 0
18 20250314 193100 294986200 23050 23050 23050 23050 0
19 20250314 193000 294986200 23050 23050 23050 23050 0
20 20250314 192900 294986200 23050 23050 23050 23050 0
21 20250314 192800 294986200 23050 23050 23050 23050 0
22 20250314 192700 294986200 23050 23050 23050 23050 0
23 20250314 192600 294986200 23050 23050 23050 23050 0
24 20250314 192500 294986200 23050 23050 23050 23050 0
25 20250314 192400 294986200 23050 23050 23050 23050 0
26 20250314 192300 294986200 23050 23050 23050 23050 0
27 20250314 192200 294986200 23050 23050 23050 23050 0
28 20250314 192100 294986200 23050 23050 23050 23050 0
29 20250314 192000 294986200 23050 23050 23050 23050 0
30 20250314 191900 294986200 23050 23050 23050 23050 0
31 20250314 191800 294986200 23050 23050 23050 23050 0
32 20250314 191700 294986200 23050 23050 23050 23050 147
33 20250314 191600 294986200 23050 23050 23050 23050 0
34 20250314 191500 294986200 23050 23050 23050 23050 0
35 20250314 191400 294986200 23050 23050 23050 23050 0
36 20250314 191300 294986200 23050 23050 23050 23050 0
37 20250314 191200 294986200 23050 23050 23050 23050 0
38 20250314 191100 294986200 23050 23050 23050 23050 0
39 20250314 191000 294986200 23050 23050 23050 23050 0
40 20250314 190900 294986200 23050 23050 23050 23050 0
41 20250314 190800 294986200 23050 23050 23050 23050 0
42 20250314 190700 294986200 23050 23050 23050 23050 0
43 20250314 190600 294986200 23050 23050 23050 23050 0
44 20250314 190500 294986200 23050 23050 23050 23050 0
45 20250314 190400 294986200 23050 23050 23050 23050 0
46 20250314 190300 294986200 23050 23050 23050 23050 0
47 20250314 190200 294986200 23050 23050 23050 23050 0
48 20250314 190100 294986200 23050 23050 23050 23050 0
49 20250314 190000 294986200 23050 23050 23050 23050 0
50 20250314 185900 294986200 23050 23050 23050 23050 0
51 20250314 185800 294986200 23050 23050 23050 23050 0
52 20250314 185700 294986200 23050 23050 23050 23050 0
53 20250314 185600 294986200 23050 23050 23050 23050 0
54 20250314 185500 294986200 23050 23050 23050 23050 0
55 20250314 185400 294986200 23050 23050 23050 23050 0
56 20250314 185300 294986200 23050 23050 23050 23050 0
57 20250314 185200 294986200 23050 23050 23050 23050 0
58 20250314 185100 294986200 23050 23050 23050 23050 0
59 20250314 185000 294986200 23050 23050 23050 23050 0
60 20250314 184900 294986200 23050 23050 23050 23050 0
61 20250314 184800 294986200 23050 23050 23050 23050 0
62 20250314 184700 294986200 23050 23050 23050 23050 147
63 20250314 184600 294986200 23050 23050 23050 23050 0
64 20250314 184500 294986200 23050 23050 23050 23050 0
65 20250314 184400 294986200 23050 23050 23050 23050 0
66 20250314 184300 294986200 23050 23050 23050 23050 0
67 20250314 184200 294986200 23050 23050 23050 23050 0
68 20250314 184100 294986200 23050 23050 23050 23050 0
69 20250314 184000 294986200 23050 23050 23050 23050 0
70 20250314 183900 294986200 23050 23050 23050 23050 0
71 20250314 183800 294986200 23050 23050 23050 23050 0
72 20250314 183700 294986200 23050 23050 23050 23050 0
73 20250314 183600 294986200 23050 23050 23050 23050 0
74 20250314 183500 294986200 23050 23050 23050 23050 0
75 20250314 183400 294986200 23050 23050 23050 23050 0
76 20250314 183300 294986200 23050 23050 23050 23050 0
77 20250314 183200 294986200 23050 23050 23050 23050 0
78 20250314 183100 294986200 23050 23050 23050 23050 0
79 20250314 183000 294986200 23050 23050 23050 23050 0
80 20250314 182900 294986200 23050 23050 23050 23050 0
81 20250314 182800 294986200 23050 23050 23050 23050 0
82 20250314 182700 294986200 23050 23050 23050 23050 0
83 20250314 182600 294986200 23050 23050 23050 23050 0
84 20250314 182500 294986200 23050 23050 23050 23050 0
85 20250314 182400 294986200 23050 23050 23050 23050 0
86 20250314 182300 294986200 23050 23050 23050 23050 0
87 20250314 182200 294986200 23050 23050 23050 23050 0
88 20250314 182100 294986200 23050 23050 23050 23050 0
89 20250314 182000 294986200 23050 23050 23050 23050 0
90 20250314 181900 294986200 23050 23050 23050 23050 0
91 20250314 181800 294986200 23050 23050 23050 23050 0
92 20250314 181700 294986200 23050 23050 23050 23050 147
93 20250314 181600 294986200 23050 23050 23050 23050 0
94 20250314 181500 294986200 23050 23050 23050 23050 0
95 20250314 181400 294986200 23050 23050 23050 23050 0
96 20250314 181300 294986200 23050 23050 23050 23050 0
97 20250314 181200 294986200 23050 23050 23050 23050 0
98 20250314 181100 294986200 23050 23050 23050 23050 0
99 20250314 181000 294986200 23050 23050 23050 23050 0
100 20250314 180900 294986200 23050 23050 23050 23050 0
101 20250314 180800 294986200 23050 23050 23050 23050 0
102 20250314 180700 294986200 23050 23050 23050 23050 0
103 20250314 180600 294986200 23050 23050 23050 23050 0
104 20250314 180500 294986200 23050 23050 23050 23050 0
105 20250314 180400 294986200 23050 23050 23050 23050 0
106 20250314 180300 294986200 23050 23050 23050 23050 0
107 20250314 180200 294986200 23050 23050 23050 23050 0
108 20250314 180100 294986200 23050 23050 23050 23050 0
109 20250314 180000 294986200 23050 23050 23050 23050 0
110 20250314 175900 294986200 23050 23050 23050 23050 0
111 20250314 175800 294986200 23050 23050 23050 23050 0
112 20250314 175700 294986200 23050 23050 23050 23050 0
113 20250314 175600 294986200 23050 23050 23050 23050 0
114 20250314 175500 294986200 23050 23050 23050 23050 0
115 20250314 175400 294986200 23050 23050 23050 23050 0
116 20250314 175300 294986200 23050 23050 23050 23050 0
117 20250314 175200 294986200 23050 23050 23050 23050 0
118 20250314 175100 294986200 23050 23050 23050 23050 0
119 20250314 175000 294986200 23050 23050 23050 23050 0
120 20250314 174900 294986200 23050 23050 23050 23050 0
121 20250314 174800 294986200 23050 23050 23050 23050 0
122 20250314 174700 294986200 23050 23050 23050 23050 147
123 20250314 174600 294986200 23050 23050 23050 23050 0
124 20250314 174500 294986200 23050 23050 23050 23050 0
125 20250314 174400 294986200 23050 23050 23050 23050 0
126 20250314 174300 294986200 23050 23050 23050 23050 0
127 20250314 174200 294986200 23050 23050 23050 23050 0
128 20250314 174100 294986200 23050 23050 23050 23050 0
129 20250314 174000 294986200 23050 23050 23050 23050 0
130 20250314 173900 294986200 23050 23050 23050 23050 0
131 20250314 173800 294986200 23050 23050 23050 23050 0
132 20250314 173700 294986200 23050 23050 23050 23050 0
133 20250314 173600 294986200 23050 23050 23050 23050 0
134 20250314 173500 294986200 23050 23050 23050 23050 0
135 20250314 173400 294986200 23050 23050 23050 23050 0
136 20250314 173300 294986200 23050 23050 23050 23050 0
137 20250314 173200 294986200 23050 23050 23050 23050 0
138 20250314 173100 294986200 23050 23050 23050 23050 0
139 20250314 173000 294986200 23050 23050 23050 23050 0
140 20250314 172900 294986200 23050 23050 23050 23050 0
141 20250314 172800 294986200 23050 23050 23050 23050 0
142 20250314 172700 294986200 23050 23050 23050 23050 0
143 20250314 172600 294986200 23050 23050 23050 23050 0
144 20250314 172500 294986200 23050 23050 23050 23050 0
145 20250314 172400 294986200 23050 23050 23050 23050 0
146 20250314 172300 294986200 23050 23050 23050 23050 0
147 20250314 172200 294986200 23050 23050 23050 23050 0
148 20250314 172100 294986200 23050 23050 23050 23050 0
149 20250314 172000 294986200 23050 23050 23050 23050 0
150 20250314 171900 294986200 23050 23050 23050 23050 0
151 20250314 171800 294986200 23050 23050 23050 23050 0
152 20250314 171700 294986200 23050 23050 23050 23050 147
153 20250314 171600 294986200 23050 23050 23050 23050 0
154 20250314 171500 294986200 23050 23050 23050 23050 0
155 20250314 171400 294986200 23050 23050 23050 23050 0
156 20250314 171300 294986200 23050 23050 23050 23050 0
157 20250314 171200 294986200 23050 23050 23050 23050 0
158 20250314 171100 294986200 23050 23050 23050 23050 0
159 20250314 171000 294986200 23050 23050 23050 23050 0
160 20250314 170900 294986200 23050 23050 23050 23050 0
161 20250314 170800 294986200 23050 23050 23050 23050 0
162 20250314 170700 294986200 23050 23050 23050 23050 0
163 20250314 170600 294986200 23050 23050 23050 23050 0
164 20250314 170500 294986200 23050 23050 23050 23050 0
165 20250314 170400 294986200 23050 23050 23050 23050 0
166 20250314 170300 294986200 23050 23050 23050 23050 0
167 20250314 170200 294986200 23050 23050 23050 23050 0
168 20250314 170100 294986200 23050 23050 23050 23050 0
169 20250314 170000 294986200 23050 23050 23050 23050 0
170 20250314 165900 294986200 23050 23050 23050 23050 0
171 20250314 165800 294986200 23050 23050 23050 23050 0
172 20250314 165700 294986200 23050 23050 23050 23050 0
173 20250314 165600 294986200 23050 23050 23050 23050 0
174 20250314 165500 294986200 23050 23050 23050 23050 0
175 20250314 165400 294986200 23050 23050 23050 23050 0
176 20250314 165300 294986200 23050 23050 23050 23050 0
177 20250314 165200 294986200 23050 23050 23050 23050 0
178 20250314 165100 294986200 23050 23050 23050 23050 0
179 20250314 165000 294986200 23050 23050 23050 23050 0
180 20250314 164900 294986200 23050 23050 23050 23050 0
181 20250314 164800 294986200 23050 23050 23050 23050 0
182 20250314 164700 294986200 23050 23050 23050 23050 147
183 20250314 164600 294986200 23050 23050 23050 23050 0
184 20250314 164500 294986200 23050 23050 23050 23050 0
185 20250314 164400 294986200 23050 23050 23050 23050 0
186 20250314 164300 294986200 23050 23050 23050 23050 0
187 20250314 164200 294986200 23050 23050 23050 23050 0
188 20250314 164100 294986200 23050 23050 23050 23050 0
189 20250314 164000 294986200 23050 23050 23050 23050 0
190 20250314 163900 294986200 23050 23050 23050 23050 0
191 20250314 163800 294986200 23050 23050 23050 23050 0
192 20250314 163700 294986200 23050 23050 23050 23050 0
193 20250314 163600 294986200 23050 23050 23050 23050 0
194 20250314 163500 294986200 23050 23050 23050 23050 0
195 20250314 163400 294986200 23050 23050 23050 23050 0
196 20250314 163300 294986200 23050 23050 23050 23050 0
197 20250314 163200 294986200 23050 23050 23050 23050 0
198 20250314 163100 294986200 23050 23050 23050 23050 0
199 20250314 163000 294986200 23050 23050 23050 23050 0
200 20250314 162900 294986200 23050 23050 23050 23050 0
201 20250314 162800 294986200 23050 23050 23050 23050 0
202 20250314 162700 294986200 23050 23050 23050 23050 0
203 20250314 162600 294986200 23050 23050 23050 23050 0
204 20250314 162500 294986200 23050 23050 23050 23050 0
205 20250314 162400 294986200 23050 23050 23050 23050 0
206 20250314 162300 294986200 23050 23050 23050 23050 0
207 20250314 162200 294986200 23050 23050 23050 23050 0
208 20250314 162100 294986200 23050 23050 23050 23050 0
209 20250314 162000 294986200 23050 23050 23050 23050 0
210 20250314 161900 294986200 23050 23050 23050 23050 0
211 20250314 161800 294986200 23050 23050 23050 23050 0
212 20250314 161700 294986200 23050 23050 23050 23050 147
213 20250314 161600 294986200 23050 23050 23050 23050 0
214 20250314 161500 294986200 23050 23050 23050 23050 0
215 20250314 161400 294986200 23050 23050 23050 23050 0
216 20250314 161300 294986200 23050 23050 23050 23050 0
217 20250314 161200 294986200 23050 23050 23050 23050 0
218 20250314 161100 294986200 23050 23050 23050 23050 0
219 20250314 161000 294986200 23050 23050 23050 23050 0
220 20250314 160900 294986200 23050 23050 23050 23050 0
221 20250314 160800 294986200 23050 23050 23050 23050 0
222 20250314 160700 294986200 23050 23050 23050 23050 0
223 20250314 160600 294986200 23050 23050 23050 23050 0
224 20250314 160500 294986200 23050 23050 23050 23050 0
225 20250314 160400 294986200 23050 23050 23050 23050 0
226 20250314 160300 294986200 23050 23050 23050 23050 0
227 20250314 160200 294986200 23050 23050 23050 23050 0
228 20250314 160100 294986200 23050 23050 23050 23050 0
229 20250314 160000 294986200 23050 23050 23050 23050 0
230 20250314 155900 294986200 23050 23050 23050 23050 0
231 20250314 155800 294986200 23050 23050 23050 23050 0
232 20250314 155700 294986200 23050 23050 23050 23050 0
233 20250314 155600 294986200 23050 23050 23050 23050 0
234 20250314 155500 294986200 23050 23050 23050 23050 0
235 20250314 155400 294986200 23050 23050 23050 23050 0
236 20250314 155300 294986200 23050 23050 23050 23050 0
237 20250314 155200 294986200 23050 23050 23050 23050 0
238 20250314 155100 294986200 23050 23050 23050 23050 0
239 20250314 155000 294986200 23050 23050 23050 23050 0
240 20250314 154900 294986200 23050 23050 23050 23050 0
241 20250314 154800 294986200 23050 23050 23050 23050 0
242 20250314 154700 294986200 23050 23050 23050 23050 147
243 20250314 154600 294986200 23050 23050 23050 23050 0
244 20250314 154500 294986200 23050 23050 23050 23050 0
245 20250314 154400 294986200 23050 23050 23050 23050 0
246 20250314 154300 294986200 23050 23050 23050 23050 0
247 20250314 154200 294986200 23050 23050 23050 23050 0
248 20250314 154100 294986200 23050 23050 23050 23050 0
249 20250314 154000 294986200 23050 23050 23050 23050 0
250 20250314 153900 294986200 23050 23050 23050 23050 0
251 20250314 153800 294986200 23050 23050 23050 23050 0
252 20250314 153700 294986200 23050 23050 23050 23050 0
253 20250314 153600 294986200 23050 23050 23050 23050 0
254 20250314 153500 294986200 23050 23050 23050 23050 0
255 20250314 153400 294986200 23050 23050 23050 23050 0
256 20250314 153300 294986200 23050 23050 23050 23050 0
257 20250314 153200 294986200 23050 23050 23050 23050 0
258 20250314 153100 294986200 23050 23050 23050 23050 0
259 20250314 153000 294986200 23050 23050 23050 23050 147
260 20250314 152900 291597850 23100 23100 23100 23100 0
261 20250314 152800 291597850 23100 23100 23100 23100 0
262 20250314 152700 291597850 23100 23100 23100 23100 0
263 20250314 152600 291597850 23100 23100 23100 23100 0
264 20250314 152500 291597850 23100 23100 23100 23100 0
265 20250314 152400 291597850 23100 23100 23100 23100 0
266 20250314 152300 291597850 23100 23100 23100 23100 0
267 20250314 152200 291597850 23100 23100 23100 23100 0
268 20250314 152100 291597850 23100 23100 23100 23100 0
269 20250314 152000 291597850 23100 23100 23100 23100 0
270 20250314 151900 291597850 23100 23100 23100 23000 112
271 20250314 151800 289014700 23050 23050 23050 23000 543
272 20250314 151700 276522850 23100 23100 23100 23100 0
273 20250314 151600 276522850 23100 23100 23100 23100 0
274 20250314 151500 276522850 23100 23000 23100 23000 506
275 20250314 151400 264884500 23100 23100 23100 23100 1
276 20250314 151300 264861400 23100 23100 23100 23000 22
277 20250314 151200 264355200 23050 23000 23100 23000 105
278 20250314 151100 261935000 23050 22950 23100 22950 1944
279 20250314 151000 217210500 22950 22950 22950 22950 0
280 20250314 150900 217210500 22950 22950 22950 22950 0
281 20250314 150800 217210500 22950 22950 22950 22950 0
282 20250314 150700 217210500 22950 22900 22950 22900 166
283 20250314 150600 213408950 22850 22850 22850 22850 134
284 20250314 150500 210347050 22850 22850 22850 22850 0
285 20250314 150400 210347050 22850 22850 22850 22850 0
286 20250314 150300 210347050 22850 22800 22850 22800 305
287 20250314 150200 203392800 22800 22850 22850 22800 363
288 20250314 150100 195115650 22850 22850 22850 22850 29
289 20250314 150000 194453000 22900 22900 22900 22900 50
290 20250314 145900 193308000 22950 22950 22950 22950 0
291 20250314 145800 193308000 22950 22950 22950 22950 0
292 20250314 145700 193308000 22950 22950 22950 22950 0
293 20250314 145600 193308000 22950 22850 22950 22850 101
294 20250314 145500 191000050 22850 22850 22850 22850 0
295 20250314 145400 191000050 22850 22900 22900 22850 200
296 20250314 145300 186429100 22950 22950 22950 22950 17
297 20250314 145200 186038950 22950 22950 22950 22950 0
298 20250314 145100 186038950 22950 22950 22950 22950 2
299 20250314 145000 185993050 22950 22950 22950 22950 0
300 20250314 144900 185993050 22950 22950 22950 22950 2
301 20250314 144800 185947150 22950 22900 23000 22900 1615
302 20250314 144700 148916450 22900 22850 22900 22850 607
303 20250314 144600 135016200 22850 22850 22850 22850 0
304 20250314 144500 135016200 22850 22850 22850 22850 0
305 20250314 144400 135016200 22850 22850 22850 22850 1
306 20250314 144300 134993350 22900 22900 22900 22900 0
307 20250314 144200 134993350 22900 22850 22900 22850 334
308 20250314 144100 127360650 22850 22800 22850 22800 107
309 20250314 144000 124920850 22750 22750 22750 22750 0
310 20250314 143900 124920850 22750 22750 22750 22750 0
311 20250314 143800 124920850 22750 22750 22750 22750 0
312 20250314 143700 124920850 22750 22750 22750 22750 0
313 20250314 143600 124920850 22750 22750 22750 22750 0
314 20250314 143500 124920850 22750 22750 22750 22750 0
315 20250314 143400 124920850 22750 22750 22750 22750 0
316 20250314 143300 124920850 22750 22750 22750 22750 0
317 20250314 143200 124920850 22750 22750 22750 22750 1
318 20250314 143100 124898100 22700 22700 22700 22700 0
319 20250314 143000 124898100 22700 22700 22700 22700 0
320 20250314 142900 124898100 22700 22700 22700 22700 0
321 20250314 142800 124898100 22700 22700 22700 22700 0
322 20250314 142700 124898100 22700 22700 22700 22700 0
323 20250314 142600 124898100 22700 22700 22700 22700 0
324 20250314 142500 124898100 22700 22700 22700 22700 0
325 20250314 142400 124898100 22700 22700 22700 22700 0
326 20250314 142300 124898100 22700 22700 22700 22700 0
327 20250314 142200 124898100 22700 22700 22700 22700 0
328 20250314 142100 124898100 22700 22700 22700 22700 0
329 20250314 142000 124898100 22700 22750 22750 22700 189
330 20250314 141900 120598450 22800 22800 22800 22800 41
331 20250314 141800 119663650 22800 22800 22800 22800 0
332 20250314 141700 119663650 22800 22800 22800 22800 0
333 20250314 141600 119663650 22800 22800 22800 22800 0
334 20250314 141500 119663650 22800 22800 22800 22800 0
335 20250314 141400 119663650 22800 22800 22800 22800 1
336 20250314 141300 119640850 22850 22850 22850 22850 0
337 20250314 141200 119640850 22850 22850 22850 22850 0
338 20250314 141100 119640850 22850 22850 22850 22850 12
339 20250314 141000 119366650 22750 22750 22750 22750 0
340 20250314 140900 119366650 22750 22750 22750 22750 0
341 20250314 140800 119366650 22750 22750 22750 22750 0
342 20250314 140700 119366650 22750 22750 22750 22750 0
343 20250314 140600 119366650 22750 22750 22750 22750 0
344 20250314 140500 119366650 22750 22750 22750 22750 0
345 20250314 140400 119366650 22750 22750 22750 22750 1
346 20250314 140300 119343900 22800 22800 22800 22800 117
347 20250314 140200 116676300 22750 22750 22750 22750 0
348 20250314 140100 116676300 22750 22750 22750 22750 0
349 20250314 140000 116676300 22750 22750 22750 22750 0
350 20250314 135900 116676300 22750 22750 22750 22750 0
351 20250314 135800 116676300 22750 22750 22750 22750 0
352 20250314 135700 116676300 22750 22750 22750 22750 0
353 20250314 135600 116676300 22750 22750 22750 22750 0
354 20250314 135500 116676300 22750 22750 22750 22750 0
355 20250314 135400 116676300 22750 22750 22750 22750 0
356 20250314 135300 116676300 22750 22750 22750 22750 0
357 20250314 135200 116676300 22750 22750 22750 22750 1
358 20250314 135100 116653550 22800 22750 22800 22750 213
359 20250314 135000 111802150 22750 22750 22750 22750 0
360 20250314 134900 111802150 22750 22750 22750 22750 0
361 20250314 134800 111802150 22750 22750 22750 22750 50
362 20250314 134700 110664650 22750 22750 22750 22750 100
363 20250314 134600 108389650 22800 22800 22800 22800 0
364 20250314 134500 108389650 22800 22800 22800 22800 50
365 20250314 134400 107249650 22800 22800 22800 22800 0
366 20250314 134300 107249650 22800 22800 22800 22800 0
367 20250314 134200 107249650 22800 22800 22800 22800 1
368 20250314 134100 107226850 22800 22800 22800 22800 48
369 20250314 134000 106132450 22800 22800 22800 22800 0
370 20250314 133900 106132450 22800 22800 22800 22800 0
371 20250314 133800 106132450 22800 22800 22800 22800 0
372 20250314 133700 106132450 22800 22800 22800 22800 0
373 20250314 133600 106132450 22800 22800 22800 22800 1
374 20250314 133500 106109650 22750 22750 22750 22750 0
375 20250314 133400 106109650 22750 22750 22750 22750 0
376 20250314 133300 106109650 22750 22750 22750 22750 0
377 20250314 133200 106109650 22750 22750 22750 22750 0
378 20250314 133100 106109650 22750 22750 22750 22750 30
379 20250314 133000 105427150 22800 22800 22800 22800 0
380 20250314 132900 105427150 22800 22800 22800 22800 0
381 20250314 132800 105427150 22800 22800 22800 22800 0
382 20250314 132700 105427150 22800 22800 22800 22800 101
383 20250314 132600 103124350 22800 22800 22800 22800 0
384 20250314 132500 103124350 22800 22850 22850 22800 30
385 20250314 132400 102440300 22850 22850 22850 22850 0
386 20250314 132300 102440300 22850 22850 22850 22850 0
387 20250314 132200 102440300 22850 22850 22850 22850 0
388 20250314 132100 102440300 22850 22800 22850 22750 51
389 20250314 132000 101279800 22850 22850 22850 22850 0
390 20250314 131900 101279800 22850 22850 22850 22850 0
391 20250314 131800 101279800 22850 22850 22850 22850 0
392 20250314 131700 101279800 22850 22850 22850 22850 0
393 20250314 131600 101279800 22850 22850 22850 22850 53
394 20250314 131500 100068750 22850 22850 22850 22850 0
395 20250314 131400 100068750 22850 22850 22850 22850 0
396 20250314 131300 100068750 22850 22850 22850 22850 0
397 20250314 131200 100068750 22850 22850 22850 22850 0
398 20250314 131100 100068750 22850 22850 22850 22850 0
399 20250314 131000 100068750 22850 22850 22850 22850 6
400 20250314 130900 99931650 22750 22750 22750 22750 0
401 20250314 130800 99931650 22750 22750 22750 22750 0
402 20250314 130700 99931650 22750 22750 22750 22750 0
403 20250314 130600 99931650 22750 22750 22750 22750 0
404 20250314 130500 99931650 22750 22750 22750 22750 0
405 20250314 130400 99931650 22750 22750 22750 22750 0
406 20250314 130300 99931650 22750 22750 22750 22750 0
407 20250314 130200 99931650 22750 22750 22750 22750 0
408 20250314 130100 99931650 22750 22750 22750 22750 0
409 20250314 130000 99931650 22750 22750 22750 22750 0
410 20250314 125900 99931650 22750 22850 22900 22750 6
411 20250314 125800 99794650 22850 22800 22850 22800 346
412 20250314 125700 91890600 22750 22750 22750 22750 0
413 20250314 125600 91890600 22750 22750 22750 22750 0
414 20250314 125500 91890600 22750 22750 22750 22750 0
415 20250314 125400 91890600 22750 22750 22750 22750 0
416 20250314 125300 91890600 22750 22750 22750 22750 12
417 20250314 125200 91617600 22750 22750 22750 22750 0
418 20250314 125100 91617600 22750 22750 22750 22750 0
419 20250314 125000 91617600 22750 22750 22750 22750 0
420 20250314 124900 91617600 22750 22750 22750 22750 0
421 20250314 124800 91617600 22750 22750 22750 22750 0
422 20250314 124700 91617600 22750 22700 22750 22700 227
423 20250314 124600 86453400 22750 22750 22750 22750 2
424 20250314 124500 86407900 22750 22750 22750 22750 1
425 20250314 124400 86385150 22700 22700 22700 22700 0
426 20250314 124300 86385150 22700 22700 22700 22700 0
427 20250314 124200 86385150 22700 22700 22700 22700 0
428 20250314 124100 86385150 22700 22700 22700 22700 0
429 20250314 124000 86385150 22700 22700 22700 22700 0
430 20250314 123900 86385150 22700 22700 22700 22700 0
431 20250314 123800 86385150 22700 22700 22700 22700 0
432 20250314 123700 86385150 22700 22700 22700 22700 0
433 20250314 123600 86385150 22700 22750 22750 22700 3
434 20250314 123500 86316950 22750 22750 22750 22750 0
435 20250314 123400 86316950 22750 22750 22750 22750 0
436 20250314 123300 86316950 22750 22750 22750 22750 0
437 20250314 123200 86316950 22750 22750 22750 22750 0
438 20250314 123100 86316950 22750 22750 22750 22750 0
439 20250314 123000 86316950 22750 22750 22750 22750 5
440 20250314 122900 86203200 22700 22700 22700 22700 0
441 20250314 122800 86203200 22700 22700 22700 22700 0
442 20250314 122700 86203200 22700 22700 22700 22700 0
443 20250314 122600 86203200 22700 22700 22700 22700 0
444 20250314 122500 86203200 22700 22700 22700 22700 0
445 20250314 122400 86203200 22700 22700 22700 22700 0
446 20250314 122300 86203200 22700 22700 22700 22700 0
447 20250314 122200 86203200 22700 22700 22700 22700 0
448 20250314 122100 86203200 22700 22750 22750 22700 4
449 20250314 122000 86112250 22850 22850 22850 22850 0
450 20250314 121900 86112250 22850 22850 22850 22850 0
451 20250314 121800 86112250 22850 22850 22850 22850 2
452 20250314 121700 86066550 22850 22850 22850 22850 1
453 20250314 121600 86043700 22800 22800 22800 22800 0
454 20250314 121500 86043700 22800 22800 22800 22800 0
455 20250314 121400 86043700 22800 22800 22800 22800 0
456 20250314 121300 86043700 22800 22800 22800 22800 0
457 20250314 121200 86043700 22800 22800 22800 22800 99
458 20250314 121100 83786500 22800 22800 22800 22800 0
459 20250314 121000 83786500 22800 22800 22800 22800 0
460 20250314 120900 83786500 22800 22800 22800 22800 0
461 20250314 120800 83786500 22800 22800 22800 22800 0
462 20250314 120700 83786500 22800 22800 22800 22800 3
463 20250314 120600 83718100 22800 22800 22800 22800 0
464 20250314 120500 83718100 22800 22800 22800 22800 0
465 20250314 120400 83718100 22800 22800 22800 22800 0
466 20250314 120300 83718100 22800 22800 22800 22800 0
467 20250314 120200 83718100 22800 22800 22800 22800 0
468 20250314 120100 83718100 22800 22800 22800 22800 0
469 20250314 120000 83718100 22800 22800 22800 22800 0
470 20250314 115900 83718100 22800 22800 22800 22800 19
471 20250314 115800 83284900 22850 22850 22850 22850 0
472 20250314 115700 83284900 22850 22850 22850 22850 1
473 20250314 115600 83262050 22900 22900 22900 22900 0
474 20250314 115500 83262050 22900 22900 22900 22900 0
475 20250314 115400 83262050 22900 22900 22900 22900 0
476 20250314 115300 83262050 22900 22900 22900 22900 0
477 20250314 115200 83262050 22900 22900 22900 22900 0
478 20250314 115100 83262050 22900 22900 22900 22900 0
479 20250314 115000 83262050 22900 22900 22900 22900 1
480 20250314 114900 83239150 22850 22850 22900 22850 219
481 20250314 114800 78225800 22800 22800 22800 22800 14
482 20250314 114700 77906600 22850 22850 22850 22850 0
483 20250314 114600 77906600 22850 22850 22850 22850 0
484 20250314 114500 77906600 22850 22850 22850 22850 0
485 20250314 114400 77906600 22850 22850 22850 22850 0
486 20250314 114300 77906600 22850 22850 22850 22850 0
487 20250314 114200 77906600 22850 22850 22850 22850 0
488 20250314 114100 77906600 22850 22850 22850 22850 0
489 20250314 114000 77906600 22850 22800 22850 22800 223
490 20250314 113900 72816200 22750 22750 22750 22750 0
491 20250314 113800 72816200 22750 22750 22750 22750 0
492 20250314 113700 72816200 22750 22750 22750 22750 0
493 20250314 113600 72816200 22750 22750 22750 22750 0
494 20250314 113500 72816200 22750 22750 22750 22750 31
495 20250314 113400 72110950 22850 22800 22850 22800 655
496 20250314 113300 57173450 22800 22800 22800 22800 0
497 20250314 113200 57173450 22800 22800 22800 22800 0
498 20250314 113100 57173450 22800 22800 22800 22800 0
499 20250314 113000 57173450 22800 22800 22800 22800 0
500 20250314 112900 57173450 22800 22750 22800 22750 100
501 20250314 112800 54895950 22750 22750 22750 22750 0
502 20250314 112700 54895950 22750 22750 22750 22750 1
503 20250314 112600 54873200 22700 22700 22700 22700 5
504 20250314 112500 54759700 22750 22650 22750 22650 157
505 20250314 112400 51200600 22650 22650 22650 22650 0
506 20250314 112300 51200600 22650 22650 22650 22650 10
507 20250314 112200 50974100 22600 22600 22600 22600 0
508 20250314 112100 50974100 22600 22600 22600 22600 0
509 20250314 112000 50974100 22600 22600 22600 22600 0
510 20250314 111900 50974100 22600 22600 22600 22600 0
511 20250314 111800 50974100 22600 22600 22600 22600 0
512 20250314 111700 50974100 22600 22600 22600 22600 0
513 20250314 111600 50974100 22600 22600 22600 22600 0
514 20250314 111500 50974100 22600 22600 22600 22600 38
515 20250314 111400 50115300 22500 22500 22500 22500 0
516 20250314 111300 50115300 22500 22500 22500 22500 0
517 20250314 111200 50115300 22500 22500 22500 22500 0
518 20250314 111100 50115300 22500 22500 22500 22500 0
519 20250314 111000 50115300 22500 22500 22500 22500 0
520 20250314 110900 50115300 22500 22500 22500 22500 0
521 20250314 110800 50115300 22500 22500 22500 22500 0
522 20250314 110700 50115300 22500 22500 22500 22500 0
523 20250314 110600 50115300 22500 22500 22500 22500 0
524 20250314 110500 50115300 22500 22500 22500 22500 0
525 20250314 110400 50115300 22500 22500 22500 22500 0
526 20250314 110300 50115300 22500 22600 22600 22500 280
527 20250314 110200 43799900 22600 22600 22600 22600 1
528 20250314 110100 43777300 22700 22700 22700 22700 0
529 20250314 110000 43777300 22700 22700 22700 22700 0
530 20250314 105900 43777300 22700 22700 22700 22700 0
531 20250314 105800 43777300 22700 22700 22700 22700 0
532 20250314 105700 43777300 22700 22700 22700 22700 0
533 20250314 105600 43777300 22700 22650 22700 22600 3
534 20250314 105500 43709350 22650 22650 22650 22650 89
535 20250314 105400 41693500 22650 22650 22650 22650 0
536 20250314 105300 41693500 22650 22650 22650 22650 0
537 20250314 105200 41693500 22650 22600 22650 22600 51
538 20250314 105100 40538900 22650 22650 22650 22650 0
539 20250314 105000 40538900 22650 22650 22650 22650 0
540 20250314 104900 40538900 22650 22650 22650 22650 0
541 20250314 104800 40538900 22650 22650 22650 22650 0
542 20250314 104700 40538900 22650 22650 22650 22650 0
543 20250314 104600 40538900 22650 22650 22650 22650 0
544 20250314 104500 40538900 22650 22650 22650 22650 0
545 20250314 104400 40538900 22650 22650 22650 22650 0
546 20250314 104300 40538900 22650 22600 22650 22600 3
547 20250314 104200 40471000 22500 22500 22500 22500 0
548 20250314 104100 40471000 22500 22500 22500 22500 0
549 20250314 104000 40471000 22500 22500 22500 22500 0
550 20250314 103900 40471000 22500 22500 22500 22500 0
551 20250314 103800 40471000 22500 22500 22500 22500 0
552 20250314 103700 40471000 22500 22500 22500 22500 2
553 20250314 103600 40426000 22600 22600 22600 22600 0
554 20250314 103500 40426000 22600 22600 22650 22600 4
555 20250314 103400 40335500 22650 22650 22650 22650 0
556 20250314 103300 40335500 22650 22650 22650 22650 0
557 20250314 103200 40335500 22650 22650 22650 22650 0
558 20250314 103100 40335500 22650 22650 22650 22650 0
559 20250314 103000 40335500 22650 22650 22650 22650 0
560 20250314 102900 40335500 22650 22650 22650 22500 12
561 20250314 102800 40064350 22600 22600 22600 22600 20
562 20250314 102700 39612350 22500 22500 22500 22500 2
563 20250314 102600 39567350 22500 22500 22500 22500 0
564 20250314 102500 39567350 22500 22500 22500 22500 0
565 20250314 102400 39567350 22500 22500 22500 22500 0
566 20250314 102300 39567350 22500 22500 22500 22500 0
567 20250314 102200 39567350 22500 22500 22500 22500 0
568 20250314 102100 39567350 22500 22500 22500 22500 0
569 20250314 102000 39567350 22500 22500 22500 22500 50
570 20250314 101900 38442350 22500 22550 22550 22500 142
571 20250314 101800 35240300 22550 22550 22550 22550 5
572 20250314 101700 35127550 22550 22550 22550 22550 1
573 20250314 101600 35105000 22650 22650 22650 22650 0
574 20250314 101500 35105000 22650 22550 22650 22550 12
575 20250314 101400 34834300 22550 22550 22550 22550 0
576 20250314 101300 34834300 22550 22550 22550 22550 0
577 20250314 101200 34834300 22550 22550 22550 22550 0
578 20250314 101100 34834300 22550 22550 22550 22550 0
579 20250314 101000 34834300 22550 22625 22625 22550 104
580 20250314 100900 32481450 22600 22600 22600 22600 0
581 20250314 100800 32481450 22600 22600 22600 22600 0
582 20250314 100700 32481450 22600 22600 22600 22600 0
583 20250314 100600 32481450 22600 22600 22600 22600 0
584 20250314 100500 32481450 22600 22600 22600 22600 8
585 20250314 100400 32300650 22550 22550 22550 22550 0
586 20250314 100300 32300650 22550 22550 22550 22550 0
587 20250314 100200 32300650 22550 22550 22550 22550 0
588 20250314 100100 32300650 22550 22550 22550 22550 0
589 20250314 100000 32300650 22550 22550 22550 22550 0
590 20250314 095900 32300650 22550 22550 22550 22550 0
591 20250314 095800 32300650 22550 22550 22550 22550 0
592 20250314 095700 32300650 22550 22550 22550 22550 0
593 20250314 095600 32300650 22550 22550 22550 22550 0
594 20250314 095500 32300650 22550 22550 22550 22550 0
595 20250314 095400 32300650 22550 22550 22550 22550 0
596 20250314 095300 32300650 22550 22550 22550 22550 0
597 20250314 095200 32300650 22550 22550 22550 22550 0
598 20250314 095100 32300650 22550 22550 22550 22550 0
599 20250314 095000 32300650 22550 22550 22550 22550 0
600 20250314 094900 32300650 22550 22600 22600 22550 6
601 20250314 094800 32165100 22600 22600 22600 22600 0
602 20250314 094700 32165100 22600 22600 22600 22600 2
603 20250314 094600 32119900 22600 22600 22600 22600 0
604 20250314 094500 32119900 22600 22600 22600 22600 4
605 20250314 094400 32029500 22550 22550 22550 22550 0
606 20250314 094300 32029500 22550 22550 22550 22550 0
607 20250314 094200 32029500 22550 22550 22550 22550 0
608 20250314 094100 32029500 22550 22550 22550 22550 0
609 20250314 094000 32029500 22550 22550 22550 22550 0
610 20250314 093900 32029500 22550 22550 22550 22550 0
611 20250314 093800 32029500 22550 22550 22550 22550 0
612 20250314 093700 32029500 22550 22550 22550 22550 4
613 20250314 093600 31939300 22550 22550 22550 22550 0
614 20250314 093500 31939300 22550 22550 22550 22550 0
615 20250314 093400 31939300 22550 22550 22550 22550 0
616 20250314 093300 31939300 22550 22550 22550 22550 0
617 20250314 093200 31939300 22550 22550 22550 22550 26
618 20250314 093100 31353000 22550 22550 22550 22450 12
619 20250314 093000 31082500 22450 22500 22500 22450 3
620 20250314 092900 31015050 22450 22450 22450 22450 0
621 20250314 092800 31015050 22450 22450 22450 22450 0
622 20250314 092700 31015050 22450 22450 22450 22450 0
623 20250314 092600 31015050 22450 22450 22450 22450 0
624 20250314 092500 31015050 22450 22500 22500 22450 11
625 20250314 092400 30767700 22450 22450 22450 22450 0
626 20250314 092300 30767700 22450 22600 22750 22450 285
627 20250314 092200 24315550 22550 22550 22550 22550 0
628 20250314 092100 24315550 22550 22550 22550 22550 2
629 20250314 092000 24270450 22550 22550 22550 22550 0
630 20250314 091900 24270450 22550 22550 22550 22550 0
631 20250314 091800 24270450 22550 22550 22550 22550 0
632 20250314 091700 24270450 22550 22550 22550 22550 0
633 20250314 091600 24270450 22550 22550 22550 22550 0
634 20250314 091500 24270450 22550 22550 22550 22550 0
635 20250314 091400 24270450 22550 22550 22550 22550 20
636 20250314 091300 23819450 22550 22550 22550 22550 0
637 20250314 091200 23819450 22550 22550 22550 22550 205
638 20250314 091100 19196700 22550 22500 22550 22500 122
639 20250314 091000 16445650 22550 22450 22550 22450 43
640 20250314 090900 15480200 22450 22550 22550 22450 3
641 20250314 090800 15412650 22550 22550 22550 22550 0
642 20250314 090700 15412650 22550 22550 22550 22550 0
643 20250314 090600 15412650 22550 22600 22600 22550 41
644 20250314 090500 14487550 22650 22650 22650 22650 2
645 20250314 090400 14442250 22600 22600 22600 22600 0
646 20250314 090300 14442250 22600 22600 22600 22600 0
647 20250314 090200 14442250 22600 22700 22700 22600 529
648 20250314 090100 2436400 22800 22800 22800 22800 0
649 20250314 090000 2436400 22800 22550 22800 22550 108