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

662
084110/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200000,6943038175,43500,43500,43500,43500,6018
20250314,195900,6943038175,43500,43500,43500,43500,0
20250314,195800,6943038175,43500,43500,43500,43500,0
20250314,195700,6943038175,43500,43500,43500,43500,0
20250314,195600,6943038175,43500,43500,43500,43500,0
20250314,195500,6943038175,43500,43500,43500,43500,0
20250314,195400,6943038175,43500,43500,43500,43500,0
20250314,195300,6943038175,43500,43500,43500,43500,0
20250314,195200,6943038175,43500,43500,43500,43500,0
20250314,195100,6943038175,43500,43500,43500,43500,0
20250314,195000,6943038175,43500,43500,43500,43500,0
20250314,194900,6943038175,43500,43500,43500,43500,0
20250314,194800,6943038175,43500,43500,43500,43500,0
20250314,194700,6943038175,43500,43500,43500,43500,0
20250314,194600,6943038175,43500,43500,43500,43500,0
20250314,194500,6943038175,43500,43500,43500,43500,0
20250314,194400,6943038175,43500,43500,43500,43500,0
20250314,194300,6943038175,43500,43500,43500,43500,0
20250314,194200,6943038175,43500,43500,43500,43500,0
20250314,194100,6943038175,43500,43500,43500,43500,0
20250314,194000,6943038175,43500,43500,43500,43500,0
20250314,193900,6943038175,43500,43500,43500,43500,0
20250314,193800,6943038175,43500,43500,43500,43500,0
20250314,193700,6943038175,43500,43500,43500,43500,0
20250314,193600,6943038175,43500,43500,43500,43500,0
20250314,193500,6943038175,43500,43500,43500,43500,0
20250314,193400,6943038175,43500,43500,43500,43500,0
20250314,193300,6943038175,43500,43500,43500,43500,0
20250314,193200,6943038175,43500,43500,43500,43500,0
20250314,193100,6943038175,43500,43500,43500,43500,0
20250314,193000,6943038175,43500,43500,43500,43500,6018
20250314,192900,6943038175,43500,43500,43500,43500,0
20250314,192800,6943038175,43500,43500,43500,43500,0
20250314,192700,6943038175,43500,43500,43500,43500,0
20250314,192600,6943038175,43500,43500,43500,43500,0
20250314,192500,6943038175,43500,43500,43500,43500,0
20250314,192400,6943038175,43500,43500,43500,43500,0
20250314,192300,6943038175,43500,43500,43500,43500,0
20250314,192200,6943038175,43500,43500,43500,43500,0
20250314,192100,6943038175,43500,43500,43500,43500,0
20250314,192000,6943038175,43500,43500,43500,43500,0
20250314,191900,6943038175,43500,43500,43500,43500,0
20250314,191800,6943038175,43500,43500,43500,43500,0
20250314,191700,6943038175,43500,43500,43500,43500,0
20250314,191600,6943038175,43500,43500,43500,43500,0
20250314,191500,6943038175,43500,43500,43500,43500,0
20250314,191400,6943038175,43500,43500,43500,43500,0
20250314,191300,6943038175,43500,43500,43500,43500,0
20250314,191200,6943038175,43500,43500,43500,43500,0
20250314,191100,6943038175,43500,43500,43500,43500,0
20250314,191000,6943038175,43500,43500,43500,43500,0
20250314,190900,6943038175,43500,43500,43500,43500,0
20250314,190800,6943038175,43500,43500,43500,43500,0
20250314,190700,6943038175,43500,43500,43500,43500,0
20250314,190600,6943038175,43500,43500,43500,43500,0
20250314,190500,6943038175,43500,43500,43500,43500,0
20250314,190400,6943038175,43500,43500,43500,43500,0
20250314,190300,6943038175,43500,43500,43500,43500,0
20250314,190200,6943038175,43500,43500,43500,43500,0
20250314,190100,6943038175,43500,43500,43500,43500,0
20250314,190000,6943038175,43500,43500,43500,43500,6018
20250314,185900,6943038175,43500,43500,43500,43500,0
20250314,185800,6943038175,43500,43500,43500,43500,0
20250314,185700,6943038175,43500,43500,43500,43500,0
20250314,185600,6943038175,43500,43500,43500,43500,0
20250314,185500,6943038175,43500,43500,43500,43500,0
20250314,185400,6943038175,43500,43500,43500,43500,0
20250314,185300,6943038175,43500,43500,43500,43500,0
20250314,185200,6943038175,43500,43500,43500,43500,0
20250314,185100,6943038175,43500,43500,43500,43500,0
20250314,185000,6943038175,43500,43500,43500,43500,0
20250314,184900,6943038175,43500,43500,43500,43500,0
20250314,184800,6943038175,43500,43500,43500,43500,0
20250314,184700,6943038175,43500,43500,43500,43500,0
20250314,184600,6943038175,43500,43500,43500,43500,0
20250314,184500,6943038175,43500,43500,43500,43500,0
20250314,184400,6943038175,43500,43500,43500,43500,0
20250314,184300,6943038175,43500,43500,43500,43500,0
20250314,184200,6943038175,43500,43500,43500,43500,0
20250314,184100,6943038175,43500,43500,43500,43500,0
20250314,184000,6943038175,43500,43500,43500,43500,0
20250314,183900,6943038175,43500,43500,43500,43500,0
20250314,183800,6943038175,43500,43500,43500,43500,0
20250314,183700,6943038175,43500,43500,43500,43500,0
20250314,183600,6943038175,43500,43500,43500,43500,0
20250314,183500,6943038175,43500,43500,43500,43500,0
20250314,183400,6943038175,43500,43500,43500,43500,0
20250314,183300,6943038175,43500,43500,43500,43500,0
20250314,183200,6943038175,43500,43500,43500,43500,0
20250314,183100,6943038175,43500,43500,43500,43500,0
20250314,183000,6943038175,43500,43500,43500,43500,6018
20250314,182900,6943038175,43500,43500,43500,43500,0
20250314,182800,6943038175,43500,43500,43500,43500,0
20250314,182700,6943038175,43500,43500,43500,43500,0
20250314,182600,6943038175,43500,43500,43500,43500,0
20250314,182500,6943038175,43500,43500,43500,43500,0
20250314,182400,6943038175,43500,43500,43500,43500,0
20250314,182300,6943038175,43500,43500,43500,43500,0
20250314,182200,6943038175,43500,43500,43500,43500,0
20250314,182100,6943038175,43500,43500,43500,43500,0
20250314,182000,6943038175,43500,43500,43500,43500,0
20250314,181900,6943038175,43500,43500,43500,43500,0
20250314,181800,6943038175,43500,43500,43500,43500,0
20250314,181700,6943038175,43500,43500,43500,43500,0
20250314,181600,6943038175,43500,43500,43500,43500,0
20250314,181500,6943038175,43500,43500,43500,43500,0
20250314,181400,6943038175,43500,43500,43500,43500,0
20250314,181300,6943038175,43500,43500,43500,43500,0
20250314,181200,6943038175,43500,43500,43500,43500,0
20250314,181100,6943038175,43500,43500,43500,43500,0
20250314,181000,6943038175,43500,43500,43500,43500,0
20250314,180900,6943038175,43500,43500,43500,43500,0
20250314,180800,6943038175,43500,43500,43500,43500,0
20250314,180700,6943038175,43500,43500,43500,43500,0
20250314,180600,6943038175,43500,43500,43500,43500,0
20250314,180500,6943038175,43500,43500,43500,43500,0
20250314,180400,6943038175,43500,43500,43500,43500,0
20250314,180300,6943038175,43500,43500,43500,43500,0
20250314,180200,6943038175,43500,43500,43500,43500,0
20250314,180100,6943038175,43500,43500,43500,43500,0
20250314,180000,6943038175,43500,43500,43500,43500,6018
20250314,175900,6943038175,43500,43500,43500,43500,0
20250314,175800,6943038175,43500,43500,43500,43500,0
20250314,175700,6943038175,43500,43500,43500,43500,0
20250314,175600,6943038175,43500,43500,43500,43500,0
20250314,175500,6943038175,43500,43500,43500,43500,0
20250314,175400,6943038175,43500,43500,43500,43500,0
20250314,175300,6943038175,43500,43500,43500,43500,0
20250314,175200,6943038175,43500,43500,43500,43500,0
20250314,175100,6943038175,43500,43500,43500,43500,0
20250314,175000,6943038175,43500,43500,43500,43500,0
20250314,174900,6943038175,43500,43500,43500,43500,0
20250314,174800,6943038175,43500,43500,43500,43500,0
20250314,174700,6943038175,43500,43500,43500,43500,0
20250314,174600,6943038175,43500,43500,43500,43500,0
20250314,174500,6943038175,43500,43500,43500,43500,0
20250314,174400,6943038175,43500,43500,43500,43500,0
20250314,174300,6943038175,43500,43500,43500,43500,0
20250314,174200,6943038175,43500,43500,43500,43500,0
20250314,174100,6943038175,43500,43500,43500,43500,0
20250314,174000,6943038175,43500,43500,43500,43500,0
20250314,173900,6943038175,43500,43500,43500,43500,0
20250314,173800,6943038175,43500,43500,43500,43500,0
20250314,173700,6943038175,43500,43500,43500,43500,0
20250314,173600,6943038175,43500,43500,43500,43500,0
20250314,173500,6943038175,43500,43500,43500,43500,0
20250314,173400,6943038175,43500,43500,43500,43500,0
20250314,173300,6943038175,43500,43500,43500,43500,0
20250314,173200,6943038175,43500,43500,43500,43500,0
20250314,173100,6943038175,43500,43500,43500,43500,0
20250314,173000,6943038175,43500,43500,43500,43500,6018
20250314,172900,6943038175,43500,43500,43500,43500,0
20250314,172800,6943038175,43500,43500,43500,43500,0
20250314,172700,6943038175,43500,43500,43500,43500,0
20250314,172600,6943038175,43500,43500,43500,43500,0
20250314,172500,6943038175,43500,43500,43500,43500,0
20250314,172400,6943038175,43500,43500,43500,43500,0
20250314,172300,6943038175,43500,43500,43500,43500,0
20250314,172200,6943038175,43500,43500,43500,43500,0
20250314,172100,6943038175,43500,43500,43500,43500,0
20250314,172000,6943038175,43500,43500,43500,43500,0
20250314,171900,6943038175,43500,43500,43500,43500,0
20250314,171800,6943038175,43500,43500,43500,43500,0
20250314,171700,6943038175,43500,43500,43500,43500,0
20250314,171600,6943038175,43500,43500,43500,43500,0
20250314,171500,6943038175,43500,43500,43500,43500,0
20250314,171400,6943038175,43500,43500,43500,43500,0
20250314,171300,6943038175,43500,43500,43500,43500,0
20250314,171200,6943038175,43500,43500,43500,43500,0
20250314,171100,6943038175,43500,43500,43500,43500,0
20250314,171000,6943038175,43500,43500,43500,43500,0
20250314,170900,6943038175,43500,43500,43500,43500,0
20250314,170800,6943038175,43500,43500,43500,43500,0
20250314,170700,6943038175,43500,43500,43500,43500,0
20250314,170600,6943038175,43500,43500,43500,43500,0
20250314,170500,6943038175,43500,43500,43500,43500,0
20250314,170400,6943038175,43500,43500,43500,43500,0
20250314,170300,6943038175,43500,43500,43500,43500,0
20250314,170200,6943038175,43500,43500,43500,43500,0
20250314,170100,6943038175,43500,43500,43500,43500,0
20250314,170000,6943038175,43500,43500,43500,43500,6018
20250314,165900,6943038175,43500,43500,43500,43500,0
20250314,165800,6943038175,43500,43500,43500,43500,0
20250314,165700,6943038175,43500,43500,43500,43500,0
20250314,165600,6943038175,43500,43500,43500,43500,0
20250314,165500,6943038175,43500,43500,43500,43500,0
20250314,165400,6943038175,43500,43500,43500,43500,0
20250314,165300,6943038175,43500,43500,43500,43500,0
20250314,165200,6943038175,43500,43500,43500,43500,0
20250314,165100,6943038175,43500,43500,43500,43500,0
20250314,165000,6943038175,43500,43500,43500,43500,0
20250314,164900,6943038175,43500,43500,43500,43500,0
20250314,164800,6943038175,43500,43500,43500,43500,0
20250314,164700,6943038175,43500,43500,43500,43500,0
20250314,164600,6943038175,43500,43500,43500,43500,0
20250314,164500,6943038175,43500,43500,43500,43500,0
20250314,164400,6943038175,43500,43500,43500,43500,0
20250314,164300,6943038175,43500,43500,43500,43500,0
20250314,164200,6943038175,43500,43500,43500,43500,0
20250314,164100,6943038175,43500,43500,43500,43500,0
20250314,164000,6943038175,43500,43500,43500,43500,0
20250314,163900,6943038175,43500,43500,43500,43500,0
20250314,163800,6943038175,43500,43500,43500,43500,0
20250314,163700,6943038175,43500,43500,43500,43500,0
20250314,163600,6943038175,43500,43500,43500,43500,0
20250314,163500,6943038175,43500,43500,43500,43500,0
20250314,163400,6943038175,43500,43500,43500,43500,0
20250314,163300,6943038175,43500,43500,43500,43500,0
20250314,163200,6943038175,43500,43500,43500,43500,0
20250314,163100,6943038175,43500,43500,43500,43500,0
20250314,163000,6943038175,43500,43500,43500,43500,6018
20250314,162900,6943038175,43500,43500,43500,43500,0
20250314,162800,6943038175,43500,43500,43500,43500,0
20250314,162700,6943038175,43500,43500,43500,43500,0
20250314,162600,6943038175,43500,43500,43500,43500,0
20250314,162500,6943038175,43500,43500,43500,43500,0
20250314,162400,6943038175,43500,43500,43500,43500,0
20250314,162300,6943038175,43500,43500,43500,43500,0
20250314,162200,6943038175,43500,43500,43500,43500,0
20250314,162100,6943038175,43500,43500,43500,43500,0
20250314,162000,6943038175,43500,43500,43500,43500,0
20250314,161900,6943038175,43500,43500,43500,43500,0
20250314,161800,6943038175,43500,43500,43500,43500,0
20250314,161700,6943038175,43500,43500,43500,43500,0
20250314,161600,6943038175,43500,43500,43500,43500,0
20250314,161500,6943038175,43500,43500,43500,43500,0
20250314,161400,6943038175,43500,43500,43500,43500,0
20250314,161300,6943038175,43500,43500,43500,43500,0
20250314,161200,6943038175,43500,43500,43500,43500,0
20250314,161100,6943038175,43500,43500,43500,43500,0
20250314,161000,6943038175,43500,43500,43500,43500,0
20250314,160900,6943038175,43500,43500,43500,43500,0
20250314,160800,6943038175,43500,43500,43500,43500,0
20250314,160700,6943038175,43500,43500,43500,43500,0
20250314,160600,6943038175,43500,43500,43500,43500,0
20250314,160500,6943038175,43500,43500,43500,43500,0
20250314,160400,6943038175,43500,43500,43500,43500,0
20250314,160300,6943038175,43500,43500,43500,43500,0
20250314,160200,6943038175,43500,43500,43500,43500,0
20250314,160100,6943038175,43500,43500,43500,43500,0
20250314,160000,6943038175,43500,43500,43500,43500,6018
20250314,155900,6943038175,43500,43500,43500,43500,0
20250314,155800,6943038175,43500,43500,43500,43500,0
20250314,155700,6943038175,43500,43500,43500,43500,0
20250314,155600,6943038175,43500,43500,43500,43500,0
20250314,155500,6943038175,43500,43500,43500,43500,0
20250314,155400,6943038175,43500,43500,43500,43500,0
20250314,155300,6943038175,43500,43500,43500,43500,0
20250314,155200,6943038175,43500,43500,43500,43500,0
20250314,155100,6943038175,43500,43500,43500,43500,0
20250314,155000,6943038175,43500,43500,43500,43500,0
20250314,154900,6943038175,43500,43500,43500,43500,0
20250314,154800,6943038175,43500,43500,43500,43500,0
20250314,154700,6943038175,43500,43500,43500,43500,0
20250314,154600,6943038175,43500,43500,43500,43500,0
20250314,154500,6943038175,43500,43500,43500,43500,0
20250314,154400,6943038175,43500,43500,43500,43500,0
20250314,154300,6943038175,43500,43500,43500,43500,0
20250314,154200,6943038175,43500,43500,43500,43500,0
20250314,154100,6943038175,43500,43500,43500,43500,0
20250314,154000,6943038175,43500,43500,43500,43500,0
20250314,153900,6943038175,43500,43500,43500,43500,0
20250314,153800,6943038175,43500,43500,43500,43500,0
20250314,153700,6943038175,43500,43500,43500,43500,0
20250314,153600,6943038175,43500,43500,43500,43500,0
20250314,153500,6943038175,43500,43500,43500,43500,0
20250314,153400,6943038175,43500,43500,43500,43500,0
20250314,153300,6943038175,43500,43500,43500,43500,0
20250314,153200,6943038175,43500,43500,43500,43500,0
20250314,153100,6943038175,43500,43500,43500,43500,0
20250314,153000,6943038175,43500,43500,43500,43500,12036
20250314,152900,6681255175,43950,43950,43950,43950,0
20250314,152800,6681255175,43950,43950,43950,43950,0
20250314,152700,6681255175,43950,43950,43950,43950,0
20250314,152600,6681255175,43950,43950,43950,43950,0
20250314,152500,6681255175,43950,43950,43950,43950,0
20250314,152400,6681255175,43950,43950,43950,43950,0
20250314,152300,6681255175,43950,43950,43950,43950,0
20250314,152200,6681255175,43950,43950,43950,43950,0
20250314,152100,6681255175,43950,43950,43950,43950,0
20250314,152000,6681255175,43950,43950,43950,43950,0
20250314,151900,6681255175,43950,44000,44000,43900,228
20250314,151800,6671243025,44000,44050,44100,43950,309
20250314,151700,6657631975,44000,44000,44000,43950,239
20250314,151600,6647123175,44000,43950,44000,43950,121
20250314,151500,6641802475,43950,43900,43950,43900,95
20250314,151400,6637631175,43900,43950,43950,43900,39
20250314,151300,6635917175,43900,43850,43900,43850,124
20250314,151200,6630474775,43900,43950,43950,43900,262
20250314,151100,6618969125,43900,43900,43900,43900,157
20250314,151000,6612076825,43900,43900,43900,43900,182
20250314,150900,6604087025,43900,44000,44000,43900,153
20250314,150800,6597366575,44000,44000,44000,44000,67
20250314,150700,6594418575,44000,44050,44050,44000,434
20250314,150600,6575311075,44050,44050,44050,44000,20
20250314,150500,6574430275,44050,44050,44050,44050,4
20250314,150400,6574254075,44000,44000,44050,44000,66
20250314,150300,6571349425,43950,44000,44000,43950,9
20250314,150200,6570953575,44000,44000,44000,44000,75
20250314,150100,6567653575,44000,44000,44050,44000,115
20250314,150000,6562593375,43950,43950,44050,43900,72
20250314,145900,6559429025,43900,44150,44350,43900,665
20250314,145800,6530113475,44100,44100,44100,44100,3
20250314,145700,6529981175,44050,44000,44050,43900,463
20250314,145600,6509627975,43950,44000,44550,43950,1495
20250314,145500,6443340975,44050,44050,44050,44050,65
20250314,145400,6440477725,44050,44050,44050,43950,94
20250314,145300,6436338925,44050,44150,44150,44050,110
20250314,145200,6431487125,44150,43950,44150,43950,449
20250314,145100,6411724675,43950,44050,44050,43850,1278
20250314,145000,6355493775,44050,44100,44150,44050,50
20250314,144900,6353290225,44150,43900,44150,43900,324
20250314,144800,6339038675,43900,43850,43900,43850,7
20250314,144700,6338731575,43900,43850,43900,43850,88
20250314,144600,6334868875,43900,43950,43950,43850,163
20250314,144500,6327717075,43850,43900,43900,43850,19
20250314,144400,6326883125,43850,43900,43900,43850,12
20250314,144300,6326356625,43800,43850,43850,43800,30
20250314,144200,6325041575,43850,43800,43850,43800,147
20250314,144100,6318602725,43750,43750,43800,43750,20
20250314,144000,6317727525,43750,43800,43800,43750,281
20250314,143900,6305425525,43750,43800,43800,43750,10
20250314,143800,6304987975,43800,43800,43800,43800,45
20250314,143700,6303016975,43800,43900,43900,43800,208
20250314,143600,6293894525,43900,43950,43950,43850,461
20250314,143500,6273640125,44000,43950,44000,43900,543
20250314,143400,6249779375,43950,43900,43950,43900,70
20250314,143300,6246703625,43850,43850,43850,43850,12
20250314,143200,6246177425,43850,43850,43850,43850,13
20250314,143100,6245607375,43850,43800,43850,43800,11
20250314,143000,6245125375,43800,43900,43900,43800,199
20250314,142900,6236401675,43850,43850,43850,43850,35
20250314,142800,6234866925,43850,43800,43850,43800,26
20250314,142700,6233727075,43800,43850,43850,43800,21
20250314,142600,6232806475,43800,43800,43800,43800,5
20250314,142500,6232587475,43800,43800,43800,43800,18
20250314,142400,6231799075,43750,43750,43750,43700,85
20250314,142300,6228080625,43800,43850,43850,43800,33
20250314,142200,6226634975,43800,43750,43800,43750,90
20250314,142100,6222697425,43750,43750,43750,43600,610
20250314,142000,6196046475,43750,43850,43850,43750,128
20250314,141900,6190444575,43850,43750,43850,43700,836
20250314,141800,6153901775,43800,43950,43950,43800,227
20250314,141700,6143954275,43950,43950,43950,43950,15
20250314,141600,6143295025,43900,43950,43950,43700,1138
20250314,141500,6093491975,43950,44050,44050,43900,128
20250314,141400,6087864225,44150,44000,44150,44000,127
20250314,141300,6082266575,44000,43950,44000,43950,11
20250314,141200,6081783075,43850,43850,43850,43850,28
20250314,141100,6080555275,43850,44050,44050,43850,217
20250314,141000,6071033075,44050,44000,44050,44000,53
20250314,140900,6068699075,44050,44050,44050,44050,15
20250314,140800,6068038325,44050,43900,44050,43900,72
20250314,140700,6064876525,43850,43950,43950,43700,783
20250314,140600,6030605425,44000,44050,44050,44000,46
20250314,140500,6028581375,44050,44100,44100,44050,162
20250314,140400,6021441775,44050,44100,44100,44050,282
20250314,140300,6009006675,44050,44050,44050,44050,2
20250314,140200,6008918575,44100,44000,44100,44000,54
20250314,140100,6006541325,44000,44150,44150,44000,177
20250314,140000,5998732825,44150,44150,44150,44150,25
20250314,135900,5997629075,44150,44100,44150,44100,70
20250314,135800,5994540875,44100,44100,44100,44100,20
20250314,135700,5993658875,44100,44200,44200,44100,309
20250314,135600,5980020475,44400,44050,44400,44050,589
20250314,135500,5954039325,44050,44050,44050,44050,66
20250314,135400,5951132025,44050,44050,44050,44050,133
20250314,135300,5945273375,44000,44000,44050,44000,51
20250314,135200,5943028775,44000,44000,44000,44000,16
20250314,135100,5942324775,43950,43900,43950,43900,17
20250314,135000,5941577925,43900,43850,43900,43850,20
20250314,134900,5940700125,43850,44000,44000,43850,356
20250314,134800,5925081875,44000,44000,44000,44000,92
20250314,134700,5921033875,44050,44000,44050,44000,17
20250314,134600,5920285275,44000,44000,44000,44000,63
20250314,134500,5917513275,43950,43950,43950,43950,8
20250314,134400,5917161675,43950,43950,43950,43950,41
20250314,134300,5915359725,43900,43900,43900,43900,48
20250314,134200,5913252525,43900,43850,43950,43850,60
20250314,134100,5910618825,43850,43950,43950,43850,213
20250314,134000,5901268125,43950,43950,43950,43950,15
20250314,133900,5900608875,44000,44000,44000,44000,1
20250314,133800,5900564875,43900,43950,44000,43900,212
20250314,133700,5891251975,44000,44000,44000,44000,2
20250314,133600,5891163975,43950,44000,44000,43950,71
20250314,133500,5888040025,44000,43950,44000,43950,81
20250314,133400,5884478675,44000,44150,44250,44000,423
20250314,133300,5865845725,44150,44100,44150,44100,21
20250314,133200,5864919575,44100,44000,44100,44000,67
20250314,133100,5861965175,44000,44100,44100,44000,236
20250314,133000,5851578975,44100,44150,44150,44100,59
20250314,132900,5848976425,44150,44200,44200,44150,73
20250314,132800,5845750925,44200,44150,44200,44150,167
20250314,132700,5838369725,44150,44200,44200,44150,118
20250314,132600,5833154925,44200,44000,44200,44000,224
20250314,132500,5823287325,43950,43950,43950,43950,35
20250314,132400,5821749075,43950,43900,43950,43900,96
20250314,132300,5817530625,43900,43850,43900,43850,208
20250314,132200,5808405575,43800,43700,43800,43700,42
20250314,132100,5806567775,43700,43650,43750,43650,148
20250314,132000,5800105675,43625,43575,43650,43575,245
20250314,131900,5789422325,43600,43600,43600,43600,27
20250314,131800,5788245125,43600,43600,43600,43600,68
20250314,131700,5785280325,43600,43600,43600,43575,196
20250314,131600,5776735825,43600,43650,43650,43600,147
20250314,131500,5770325275,43650,43550,43650,43550,98
20250314,131400,5766051875,43550,43550,43550,43550,62
20250314,131300,5763351775,43500,43600,43600,43500,90
20250314,131200,5759434725,43600,43600,43600,43600,196
20250314,131100,5750889125,43600,43600,43600,43600,50
20250314,131000,5748709125,43600,43500,43600,43500,36
20250314,130900,5747140625,43450,43500,43550,43450,576
20250314,130800,5722083625,43500,43500,43500,43500,42
20250314,130700,5720256625,43500,43450,43500,43450,57
20250314,130600,5717777425,43450,43450,43450,43450,43
20250314,130500,5715909075,43400,43450,43450,43400,111
20250314,130400,5711087625,43500,43500,43500,43500,62
20250314,130300,5708390625,43500,43500,43500,43500,4
20250314,130200,5708216625,43500,43550,43550,43500,64
20250314,130100,5705431275,43550,43550,43550,43550,28
20250314,130000,5704211875,43500,43550,43550,43450,56
20250314,125900,5701775575,43550,43550,43600,43550,15
20250314,125800,5701122275,43500,43400,43500,43400,17
20250314,125700,5700383275,43400,43400,43400,43400,184
20250314,125600,5692397675,43400,43400,43400,43400,5
20250314,125500,5692180675,43350,43400,43400,43350,141
20250314,125400,5686067525,43350,43350,43350,43300,430
20250314,125300,5667427075,43350,43350,43350,43350,65
20250314,125200,5664609325,43350,43350,43400,43350,307
20250314,125100,5651300825,43350,43350,43400,43300,579
20250314,125000,5626218375,43350,43350,43400,43350,83
20250314,124900,5622620175,43350,43450,43450,43350,1012
20250314,124800,5578701425,43400,43400,43400,43400,36
20250314,124700,5577139025,43400,43450,43450,43400,118
20250314,124600,5572016325,43450,43400,43450,43400,12
20250314,124500,5571495275,43350,43400,43400,43350,192
20250314,124400,5563166475,43450,43550,43550,43450,234
20250314,124300,5552981925,43600,43600,43600,43600,65
20250314,124200,5550147925,43600,43600,43600,43600,28
20250314,124100,5548927125,43600,43650,43650,43600,73
20250314,124000,5545743075,43600,43550,43600,43550,25
20250314,123900,5544653525,43600,43600,43600,43600,76
20250314,123800,5541339925,43600,43600,43600,43600,29
20250314,123700,5540075525,43550,43550,43550,43550,125
20250314,123600,5534631775,43550,43450,43550,43450,134
20250314,123500,5528808675,43400,43400,43400,43400,56
20250314,123400,5526378275,43400,43550,43550,43400,368
20250314,123300,5510384225,43500,43500,43500,43500,12
20250314,123200,5509862225,43500,43450,43500,43450,43
20250314,123100,5507991975,43450,43450,43450,43450,104
20250314,123000,5503473175,43450,43500,43500,43450,39
20250314,122900,5501778525,43500,43500,43550,43500,150
20250314,122800,5495252175,43500,43500,43500,43500,5
20250314,122700,5495034675,43550,43500,43550,43500,23
20250314,122600,5494033525,43500,43550,43550,43500,45
20250314,122500,5492074575,43550,43500,43550,43500,61
20250314,122400,5489420475,43550,43550,43550,43550,23
20250314,122300,5488418825,43600,43600,43600,43600,26
20250314,122200,5487285225,43600,43600,43600,43600,127
20250314,122100,5481748025,43650,43600,43650,43600,95
20250314,122000,5477603525,43600,43550,43600,43550,10
20250314,121900,5477167975,43550,43550,43550,43550,17
20250314,121800,5476427625,43550,43550,43550,43550,82
20250314,121700,5472856525,43550,43600,43600,43500,199
20250314,121600,5464190675,43550,43550,43575,43550,465
20250314,121500,5443939375,43500,43500,43500,43500,9
20250314,121400,5443547875,43500,43500,43500,43500,62
20250314,121300,5440850875,43500,43500,43500,43500,40
20250314,121200,5439110875,43500,43500,43500,43500,103
20250314,121100,5434630375,43500,43500,43550,43500,144
20250314,121000,5428364725,43500,43500,43550,43500,167
20250314,120900,5421098875,43550,43550,43550,43550,1
20250314,120800,5421055325,43550,43500,43550,43500,17
20250314,120700,5420315025,43500,43500,43500,43500,60
20250314,120600,5417705025,43500,43500,43500,43500,50
20250314,120500,5415530025,43500,43550,43550,43500,118
20250314,120400,5410391175,43550,43750,43750,43550,358
20250314,120300,5394787875,43750,43800,43800,43750,159
20250314,120200,5387828275,43800,43700,43800,43700,339
20250314,120100,5373013875,43700,43700,43700,43700,29
20250314,120000,5371746575,43700,43700,43700,43650,103
20250314,115900,5367247275,43700,43700,43700,43700,17
20250314,115800,5366504375,43650,43650,43650,43650,5
20250314,115700,5366286125,43650,43625,43650,43600,166
20250314,115600,5359044600,43650,43625,43650,43625,6
20250314,115500,5358782800,43650,43600,43650,43600,40
20250314,115400,5357038050,43600,43600,43600,43600,31
20250314,115300,5355686450,43600,43550,43600,43550,120
20250314,115200,5350459150,43525,43550,43550,43525,51
20250314,115100,5348238125,43550,43550,43550,43550,13
20250314,115000,5347671975,43550,43550,43550,43550,44
20250314,114900,5345755775,43550,43550,43550,43550,81
20250314,114800,5342228225,43550,43550,43550,43550,3
20250314,114700,5342097575,43550,43500,43550,43500,28
20250314,114600,5340878975,43500,43550,43550,43500,133
20250314,114500,5335090275,43550,43550,43550,43550,57
20250314,114400,5332607925,43600,43550,43600,43500,17
20250314,114300,5331867725,43550,43550,43550,43500,60
20250314,114200,5329255175,43500,43450,43500,43450,107
20250314,114100,5324605425,43400,43450,43450,43400,27
20250314,114000,5323433425,43400,43450,43450,43400,10
20250314,113900,5322999325,43350,43400,43450,43350,169
20250314,113800,5315664525,43450,43350,43450,43350,113
20250314,113700,5310755525,43350,43550,43550,43350,679
20250314,113600,5281225975,43550,43550,43550,43550,3
20250314,113500,5281095325,43500,43500,43500,43500,312
20250314,113400,5267523325,43500,43450,43500,43450,53
20250314,113300,5265219775,43500,43600,43600,43500,127
20250314,113200,5259688725,43550,43450,43550,43450,112
20250314,113100,5254816725,43450,43350,43500,43350,52
20250314,113000,5252558575,43350,43250,43350,43250,64
20250314,112900,5249784375,43200,43150,43250,43150,113
20250314,112800,5244897975,43150,43050,43250,43050,114
20250314,112700,5239985375,43050,43450,43500,43050,606
20250314,112600,5213735775,43450,43450,43450,43450,20
20250314,112500,5212866775,43500,43500,43500,43500,39
20250314,112400,5211170275,43500,43550,43550,43500,203
20250314,112300,5202337875,43550,43500,43550,43500,127
20250314,112200,5196813075,43500,43650,43650,43450,307
20250314,112100,5183440875,43700,43750,43800,43700,477
20250314,112000,5162582225,43750,44200,44200,43750,310
20250314,111900,5148936925,44250,44250,44250,44250,21
20250314,111800,5148007675,44250,44250,44250,44250,42
20250314,111700,5146149175,44200,44250,44250,44200,49
20250314,111600,5143981475,44300,44300,44300,44250,131
20250314,111500,5138180525,44400,44300,44450,44300,807
20250314,111400,5102423525,44300,44300,44300,44250,184
20250314,111300,5094272775,44200,44050,44250,44050,505
20250314,111200,5071981575,44000,44000,44000,44000,110
20250314,111100,5067141575,44000,44100,44100,44000,44
20250314,111000,5065202225,44100,44200,44200,44100,128
20250314,110900,5059557325,44000,44000,44100,44000,1311
20250314,110800,5001860425,44050,44200,44200,44000,359
20250314,110700,4986034075,44200,44300,44300,44200,480
20250314,110600,4964775275,44250,44300,44350,44250,251
20250314,110500,4953652075,44350,44550,44650,44250,2366
20250314,110400,4848563775,44400,44800,44800,44400,990
20250314,110300,4804529875,44800,44500,45050,44450,6749
20250314,110200,4501453675,44450,44650,44700,44450,1874
20250314,110100,4418067675,44650,43750,44650,43750,1835
20250314,110000,4337129425,43700,43450,43700,43450,361
20250314,105900,4321389725,43400,43400,43450,43400,95
20250314,105800,4317266175,43450,43450,43450,43400,25
20250314,105700,4316180425,43450,43450,43450,43450,6
20250314,105600,4315919725,43350,43300,43400,43300,316
20250314,105500,4302220525,43200,43250,43300,43050,705
20250314,105400,4271741675,43450,43500,43550,43300,477
20250314,105300,4251031275,43500,43400,43500,43400,940
20250314,105200,4210196975,43400,43400,43450,43400,321
20250314,105100,4196265125,43350,43150,43400,43150,829
20250314,105000,4160414275,43150,43000,43150,43000,399
20250314,104900,4143210575,43050,43000,43050,42950,177
20250314,104800,4135595225,43000,43000,43000,43000,6
20250314,104700,4135337225,43150,43100,43150,42850,407
20250314,104600,4117836425,43250,42900,43250,42900,584
20250314,104500,4092707275,42850,42900,42900,42850,218
20250314,104400,4083362575,42900,43000,43000,42900,160
20250314,104300,4076496625,43000,43050,43100,42900,789
20250314,104200,4042580775,43100,43100,43100,43050,61
20250314,104100,4039952225,43150,43250,43250,43100,1511
20250314,104000,3974739975,43150,43150,43250,43050,406
20250314,103900,3957224475,43050,43100,43150,43050,244
20250314,103800,3946698275,43000,42750,43000,42750,406
20250314,103700,3929259025,42850,42800,42900,42700,258
20250314,103600,3918218325,42750,42500,42750,42500,2707
20250314,103500,3802864725,42600,42900,43000,42500,2630
20250314,103400,3690498025,42850,43100,43100,42700,3011
20250314,103300,3561204325,43050,43350,43350,43050,2544
20250314,103200,3451400500,43400,43500,43500,43350,205
20250314,103100,3442510950,43500,43300,43500,43250,522
20250314,103000,3419840750,43250,43250,43350,43150,1865
20250314,102900,3339251350,43250,43350,43500,43250,850
20250314,102800,3302440400,43350,43250,43500,43250,382
20250314,102700,3285875200,43250,43600,43600,43250,3003
20250314,102600,3155768050,43500,43850,43850,43450,1771
20250314,102500,3078625650,43800,44000,44000,43800,527
20250314,102400,3055504300,44000,44050,44050,43950,418
20250314,102300,3037111650,44150,44000,44200,43850,732
20250314,102200,3004861050,43950,44400,44400,43800,2804
20250314,102100,2881659300,44400,44400,44500,44400,576
20250314,102000,2856084700,44350,44450,44500,44350,546
20250314,101900,2831830050,44450,44800,44800,44450,2562
20250314,101800,2717590000,44850,45100,45100,44850,1112
20250314,101700,2667548350,45150,45150,45150,45150,1
20250314,101600,2667503200,45050,45100,45100,45050,65
20250314,101500,2664573800,45050,45050,45050,45050,1
20250314,101400,2664528750,45150,45100,45150,45000,561
20250314,101300,2639243000,45100,45100,45100,45100,3
20250314,101200,2639107700,45100,45200,45200,45100,151
20250314,101100,2632291500,45150,45300,45350,45150,245
20250314,101000,2621203250,45300,45250,45400,45250,220
20250314,100900,2611236400,45250,45250,45250,45250,1
20250314,100800,2611191150,45250,45550,45550,45150,847
20250314,100700,2572777750,45550,45550,45550,45550,0
20250314,100600,2572777750,45550,45450,45550,45450,230
20250314,100500,2562316400,45350,45400,45500,45350,1271
20250314,100400,2504646900,45400,45550,45550,45400,899
20250314,100300,2463745950,45550,45650,45700,45550,419
20250314,100200,2444635900,45650,45800,45850,45650,1596
20250314,100100,2371604275,45800,45700,45800,45700,414
20250314,100000,2352661525,45750,45700,45750,45550,954
20250314,095900,2309101775,45700,45350,45700,45350,569
20250314,095800,2283187075,45400,45550,45550,45400,100
20250314,095700,2278640375,45550,45750,45750,45550,1004
20250314,095600,2232857775,45650,45600,45650,45600,227
20250314,095500,2222500475,45600,45550,45650,45500,196
20250314,095400,2213566175,45550,45700,45800,45550,1453
20250314,095300,2147141575,45750,45450,45750,45450,1798
20250314,095200,2065201225,45400,45250,45400,45250,308
20250314,095100,2051244725,45200,45300,45300,45200,522
20250314,095000,2027647125,45300,45050,45300,45050,606
20250314,094900,2000257725,45000,44850,45000,44800,1420
20250314,094800,1936550275,44900,44900,44900,44900,242
20250314,094700,1925684475,44900,44850,44900,44850,27
20250314,094600,1924473425,44850,44900,45000,44850,869
20250314,094500,1885466375,44800,44950,44950,44750,738
20250314,094400,1852346625,44950,45100,45100,44950,1520
20250314,094300,1783869325,45200,45225,45225,45150,58
20250314,094200,1781248050,45200,45300,45300,45200,500
20250314,094100,1758624950,45250,45450,45500,45250,733
20250314,094000,1725392300,45450,45450,45450,45350,266
20250314,093900,1713307850,45450,45450,45500,45400,276
20250314,093800,1700765150,45450,44950,45450,44950,1082
20250314,093700,1651819650,44950,45200,45200,44950,539
20250314,093600,1627544400,45100,45100,45150,45100,432
20250314,093500,1608061150,45200,45350,45350,45100,1211
20250314,093400,1553297700,45350,45400,45400,45200,453
20250314,093300,1532770100,45400,45225,45400,45225,809
20250314,093200,1496101875,45200,45100,45300,45050,1093
20250314,093100,1446740275,45100,45450,45450,45050,1729
20250314,093000,1368525525,45550,45250,45550,45200,2670
20250314,092900,1247517675,45300,45250,45400,45150,3044
20250314,092800,1109640975,45200,45100,45250,45000,2562
20250314,092700,993997725,45100,44900,45100,44825,2263
20250314,092600,892217275,44900,44850,44950,44850,1037
20250314,092500,845677175,44850,44700,44850,44700,791
20250314,092400,810226975,44600,44550,44600,44450,943
20250314,092300,768229825,44550,44250,44550,44250,863
20250314,092200,729853825,44250,44250,44250,44100,628
20250314,092100,702121175,44250,44200,44250,44150,180
20250314,092000,694164350,44150,44100,44150,44100,209
20250314,091900,684939000,44100,44050,44100,44050,418
20250314,091800,666525050,44050,43900,44050,43850,333
20250314,091700,651896150,43900,44050,44050,43900,149
20250314,091600,645342550,44000,44050,44100,44000,9
20250314,091500,644946100,44100,44100,44100,44100,11
20250314,091400,644461000,44100,43900,44100,43900,264
20250314,091300,632857000,43800,43900,43900,43800,221
20250314,091200,623168600,43950,43900,43950,43900,81
20250314,091100,619611950,43800,43950,43950,43750,1364
20250314,091000,559812800,43900,44150,44150,43700,1028
20250314,090900,514649200,44150,44550,44550,44150,710
20250314,090800,483251450,44550,44900,44900,44450,1413
20250314,090700,420105100,44900,44750,45000,44750,2518
20250314,090600,307184350,44750,44350,44750,44350,2113
20250314,090500,212921100,44250,44000,44350,44000,1059
20250314,090400,166194550,44000,43950,44000,43950,590
20250314,090300,140246600,43850,43800,43950,43700,379
20250314,090200,123658500,43750,43700,43750,43550,594
20250314,090100,97701150,43600,43800,43800,43500,960
20250314,090000,55791500,44100,44150,44150,43750,1243
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200000 6943038175 43500 43500 43500 43500 6018
3 20250314 195900 6943038175 43500 43500 43500 43500 0
4 20250314 195800 6943038175 43500 43500 43500 43500 0
5 20250314 195700 6943038175 43500 43500 43500 43500 0
6 20250314 195600 6943038175 43500 43500 43500 43500 0
7 20250314 195500 6943038175 43500 43500 43500 43500 0
8 20250314 195400 6943038175 43500 43500 43500 43500 0
9 20250314 195300 6943038175 43500 43500 43500 43500 0
10 20250314 195200 6943038175 43500 43500 43500 43500 0
11 20250314 195100 6943038175 43500 43500 43500 43500 0
12 20250314 195000 6943038175 43500 43500 43500 43500 0
13 20250314 194900 6943038175 43500 43500 43500 43500 0
14 20250314 194800 6943038175 43500 43500 43500 43500 0
15 20250314 194700 6943038175 43500 43500 43500 43500 0
16 20250314 194600 6943038175 43500 43500 43500 43500 0
17 20250314 194500 6943038175 43500 43500 43500 43500 0
18 20250314 194400 6943038175 43500 43500 43500 43500 0
19 20250314 194300 6943038175 43500 43500 43500 43500 0
20 20250314 194200 6943038175 43500 43500 43500 43500 0
21 20250314 194100 6943038175 43500 43500 43500 43500 0
22 20250314 194000 6943038175 43500 43500 43500 43500 0
23 20250314 193900 6943038175 43500 43500 43500 43500 0
24 20250314 193800 6943038175 43500 43500 43500 43500 0
25 20250314 193700 6943038175 43500 43500 43500 43500 0
26 20250314 193600 6943038175 43500 43500 43500 43500 0
27 20250314 193500 6943038175 43500 43500 43500 43500 0
28 20250314 193400 6943038175 43500 43500 43500 43500 0
29 20250314 193300 6943038175 43500 43500 43500 43500 0
30 20250314 193200 6943038175 43500 43500 43500 43500 0
31 20250314 193100 6943038175 43500 43500 43500 43500 0
32 20250314 193000 6943038175 43500 43500 43500 43500 6018
33 20250314 192900 6943038175 43500 43500 43500 43500 0
34 20250314 192800 6943038175 43500 43500 43500 43500 0
35 20250314 192700 6943038175 43500 43500 43500 43500 0
36 20250314 192600 6943038175 43500 43500 43500 43500 0
37 20250314 192500 6943038175 43500 43500 43500 43500 0
38 20250314 192400 6943038175 43500 43500 43500 43500 0
39 20250314 192300 6943038175 43500 43500 43500 43500 0
40 20250314 192200 6943038175 43500 43500 43500 43500 0
41 20250314 192100 6943038175 43500 43500 43500 43500 0
42 20250314 192000 6943038175 43500 43500 43500 43500 0
43 20250314 191900 6943038175 43500 43500 43500 43500 0
44 20250314 191800 6943038175 43500 43500 43500 43500 0
45 20250314 191700 6943038175 43500 43500 43500 43500 0
46 20250314 191600 6943038175 43500 43500 43500 43500 0
47 20250314 191500 6943038175 43500 43500 43500 43500 0
48 20250314 191400 6943038175 43500 43500 43500 43500 0
49 20250314 191300 6943038175 43500 43500 43500 43500 0
50 20250314 191200 6943038175 43500 43500 43500 43500 0
51 20250314 191100 6943038175 43500 43500 43500 43500 0
52 20250314 191000 6943038175 43500 43500 43500 43500 0
53 20250314 190900 6943038175 43500 43500 43500 43500 0
54 20250314 190800 6943038175 43500 43500 43500 43500 0
55 20250314 190700 6943038175 43500 43500 43500 43500 0
56 20250314 190600 6943038175 43500 43500 43500 43500 0
57 20250314 190500 6943038175 43500 43500 43500 43500 0
58 20250314 190400 6943038175 43500 43500 43500 43500 0
59 20250314 190300 6943038175 43500 43500 43500 43500 0
60 20250314 190200 6943038175 43500 43500 43500 43500 0
61 20250314 190100 6943038175 43500 43500 43500 43500 0
62 20250314 190000 6943038175 43500 43500 43500 43500 6018
63 20250314 185900 6943038175 43500 43500 43500 43500 0
64 20250314 185800 6943038175 43500 43500 43500 43500 0
65 20250314 185700 6943038175 43500 43500 43500 43500 0
66 20250314 185600 6943038175 43500 43500 43500 43500 0
67 20250314 185500 6943038175 43500 43500 43500 43500 0
68 20250314 185400 6943038175 43500 43500 43500 43500 0
69 20250314 185300 6943038175 43500 43500 43500 43500 0
70 20250314 185200 6943038175 43500 43500 43500 43500 0
71 20250314 185100 6943038175 43500 43500 43500 43500 0
72 20250314 185000 6943038175 43500 43500 43500 43500 0
73 20250314 184900 6943038175 43500 43500 43500 43500 0
74 20250314 184800 6943038175 43500 43500 43500 43500 0
75 20250314 184700 6943038175 43500 43500 43500 43500 0
76 20250314 184600 6943038175 43500 43500 43500 43500 0
77 20250314 184500 6943038175 43500 43500 43500 43500 0
78 20250314 184400 6943038175 43500 43500 43500 43500 0
79 20250314 184300 6943038175 43500 43500 43500 43500 0
80 20250314 184200 6943038175 43500 43500 43500 43500 0
81 20250314 184100 6943038175 43500 43500 43500 43500 0
82 20250314 184000 6943038175 43500 43500 43500 43500 0
83 20250314 183900 6943038175 43500 43500 43500 43500 0
84 20250314 183800 6943038175 43500 43500 43500 43500 0
85 20250314 183700 6943038175 43500 43500 43500 43500 0
86 20250314 183600 6943038175 43500 43500 43500 43500 0
87 20250314 183500 6943038175 43500 43500 43500 43500 0
88 20250314 183400 6943038175 43500 43500 43500 43500 0
89 20250314 183300 6943038175 43500 43500 43500 43500 0
90 20250314 183200 6943038175 43500 43500 43500 43500 0
91 20250314 183100 6943038175 43500 43500 43500 43500 0
92 20250314 183000 6943038175 43500 43500 43500 43500 6018
93 20250314 182900 6943038175 43500 43500 43500 43500 0
94 20250314 182800 6943038175 43500 43500 43500 43500 0
95 20250314 182700 6943038175 43500 43500 43500 43500 0
96 20250314 182600 6943038175 43500 43500 43500 43500 0
97 20250314 182500 6943038175 43500 43500 43500 43500 0
98 20250314 182400 6943038175 43500 43500 43500 43500 0
99 20250314 182300 6943038175 43500 43500 43500 43500 0
100 20250314 182200 6943038175 43500 43500 43500 43500 0
101 20250314 182100 6943038175 43500 43500 43500 43500 0
102 20250314 182000 6943038175 43500 43500 43500 43500 0
103 20250314 181900 6943038175 43500 43500 43500 43500 0
104 20250314 181800 6943038175 43500 43500 43500 43500 0
105 20250314 181700 6943038175 43500 43500 43500 43500 0
106 20250314 181600 6943038175 43500 43500 43500 43500 0
107 20250314 181500 6943038175 43500 43500 43500 43500 0
108 20250314 181400 6943038175 43500 43500 43500 43500 0
109 20250314 181300 6943038175 43500 43500 43500 43500 0
110 20250314 181200 6943038175 43500 43500 43500 43500 0
111 20250314 181100 6943038175 43500 43500 43500 43500 0
112 20250314 181000 6943038175 43500 43500 43500 43500 0
113 20250314 180900 6943038175 43500 43500 43500 43500 0
114 20250314 180800 6943038175 43500 43500 43500 43500 0
115 20250314 180700 6943038175 43500 43500 43500 43500 0
116 20250314 180600 6943038175 43500 43500 43500 43500 0
117 20250314 180500 6943038175 43500 43500 43500 43500 0
118 20250314 180400 6943038175 43500 43500 43500 43500 0
119 20250314 180300 6943038175 43500 43500 43500 43500 0
120 20250314 180200 6943038175 43500 43500 43500 43500 0
121 20250314 180100 6943038175 43500 43500 43500 43500 0
122 20250314 180000 6943038175 43500 43500 43500 43500 6018
123 20250314 175900 6943038175 43500 43500 43500 43500 0
124 20250314 175800 6943038175 43500 43500 43500 43500 0
125 20250314 175700 6943038175 43500 43500 43500 43500 0
126 20250314 175600 6943038175 43500 43500 43500 43500 0
127 20250314 175500 6943038175 43500 43500 43500 43500 0
128 20250314 175400 6943038175 43500 43500 43500 43500 0
129 20250314 175300 6943038175 43500 43500 43500 43500 0
130 20250314 175200 6943038175 43500 43500 43500 43500 0
131 20250314 175100 6943038175 43500 43500 43500 43500 0
132 20250314 175000 6943038175 43500 43500 43500 43500 0
133 20250314 174900 6943038175 43500 43500 43500 43500 0
134 20250314 174800 6943038175 43500 43500 43500 43500 0
135 20250314 174700 6943038175 43500 43500 43500 43500 0
136 20250314 174600 6943038175 43500 43500 43500 43500 0
137 20250314 174500 6943038175 43500 43500 43500 43500 0
138 20250314 174400 6943038175 43500 43500 43500 43500 0
139 20250314 174300 6943038175 43500 43500 43500 43500 0
140 20250314 174200 6943038175 43500 43500 43500 43500 0
141 20250314 174100 6943038175 43500 43500 43500 43500 0
142 20250314 174000 6943038175 43500 43500 43500 43500 0
143 20250314 173900 6943038175 43500 43500 43500 43500 0
144 20250314 173800 6943038175 43500 43500 43500 43500 0
145 20250314 173700 6943038175 43500 43500 43500 43500 0
146 20250314 173600 6943038175 43500 43500 43500 43500 0
147 20250314 173500 6943038175 43500 43500 43500 43500 0
148 20250314 173400 6943038175 43500 43500 43500 43500 0
149 20250314 173300 6943038175 43500 43500 43500 43500 0
150 20250314 173200 6943038175 43500 43500 43500 43500 0
151 20250314 173100 6943038175 43500 43500 43500 43500 0
152 20250314 173000 6943038175 43500 43500 43500 43500 6018
153 20250314 172900 6943038175 43500 43500 43500 43500 0
154 20250314 172800 6943038175 43500 43500 43500 43500 0
155 20250314 172700 6943038175 43500 43500 43500 43500 0
156 20250314 172600 6943038175 43500 43500 43500 43500 0
157 20250314 172500 6943038175 43500 43500 43500 43500 0
158 20250314 172400 6943038175 43500 43500 43500 43500 0
159 20250314 172300 6943038175 43500 43500 43500 43500 0
160 20250314 172200 6943038175 43500 43500 43500 43500 0
161 20250314 172100 6943038175 43500 43500 43500 43500 0
162 20250314 172000 6943038175 43500 43500 43500 43500 0
163 20250314 171900 6943038175 43500 43500 43500 43500 0
164 20250314 171800 6943038175 43500 43500 43500 43500 0
165 20250314 171700 6943038175 43500 43500 43500 43500 0
166 20250314 171600 6943038175 43500 43500 43500 43500 0
167 20250314 171500 6943038175 43500 43500 43500 43500 0
168 20250314 171400 6943038175 43500 43500 43500 43500 0
169 20250314 171300 6943038175 43500 43500 43500 43500 0
170 20250314 171200 6943038175 43500 43500 43500 43500 0
171 20250314 171100 6943038175 43500 43500 43500 43500 0
172 20250314 171000 6943038175 43500 43500 43500 43500 0
173 20250314 170900 6943038175 43500 43500 43500 43500 0
174 20250314 170800 6943038175 43500 43500 43500 43500 0
175 20250314 170700 6943038175 43500 43500 43500 43500 0
176 20250314 170600 6943038175 43500 43500 43500 43500 0
177 20250314 170500 6943038175 43500 43500 43500 43500 0
178 20250314 170400 6943038175 43500 43500 43500 43500 0
179 20250314 170300 6943038175 43500 43500 43500 43500 0
180 20250314 170200 6943038175 43500 43500 43500 43500 0
181 20250314 170100 6943038175 43500 43500 43500 43500 0
182 20250314 170000 6943038175 43500 43500 43500 43500 6018
183 20250314 165900 6943038175 43500 43500 43500 43500 0
184 20250314 165800 6943038175 43500 43500 43500 43500 0
185 20250314 165700 6943038175 43500 43500 43500 43500 0
186 20250314 165600 6943038175 43500 43500 43500 43500 0
187 20250314 165500 6943038175 43500 43500 43500 43500 0
188 20250314 165400 6943038175 43500 43500 43500 43500 0
189 20250314 165300 6943038175 43500 43500 43500 43500 0
190 20250314 165200 6943038175 43500 43500 43500 43500 0
191 20250314 165100 6943038175 43500 43500 43500 43500 0
192 20250314 165000 6943038175 43500 43500 43500 43500 0
193 20250314 164900 6943038175 43500 43500 43500 43500 0
194 20250314 164800 6943038175 43500 43500 43500 43500 0
195 20250314 164700 6943038175 43500 43500 43500 43500 0
196 20250314 164600 6943038175 43500 43500 43500 43500 0
197 20250314 164500 6943038175 43500 43500 43500 43500 0
198 20250314 164400 6943038175 43500 43500 43500 43500 0
199 20250314 164300 6943038175 43500 43500 43500 43500 0
200 20250314 164200 6943038175 43500 43500 43500 43500 0
201 20250314 164100 6943038175 43500 43500 43500 43500 0
202 20250314 164000 6943038175 43500 43500 43500 43500 0
203 20250314 163900 6943038175 43500 43500 43500 43500 0
204 20250314 163800 6943038175 43500 43500 43500 43500 0
205 20250314 163700 6943038175 43500 43500 43500 43500 0
206 20250314 163600 6943038175 43500 43500 43500 43500 0
207 20250314 163500 6943038175 43500 43500 43500 43500 0
208 20250314 163400 6943038175 43500 43500 43500 43500 0
209 20250314 163300 6943038175 43500 43500 43500 43500 0
210 20250314 163200 6943038175 43500 43500 43500 43500 0
211 20250314 163100 6943038175 43500 43500 43500 43500 0
212 20250314 163000 6943038175 43500 43500 43500 43500 6018
213 20250314 162900 6943038175 43500 43500 43500 43500 0
214 20250314 162800 6943038175 43500 43500 43500 43500 0
215 20250314 162700 6943038175 43500 43500 43500 43500 0
216 20250314 162600 6943038175 43500 43500 43500 43500 0
217 20250314 162500 6943038175 43500 43500 43500 43500 0
218 20250314 162400 6943038175 43500 43500 43500 43500 0
219 20250314 162300 6943038175 43500 43500 43500 43500 0
220 20250314 162200 6943038175 43500 43500 43500 43500 0
221 20250314 162100 6943038175 43500 43500 43500 43500 0
222 20250314 162000 6943038175 43500 43500 43500 43500 0
223 20250314 161900 6943038175 43500 43500 43500 43500 0
224 20250314 161800 6943038175 43500 43500 43500 43500 0
225 20250314 161700 6943038175 43500 43500 43500 43500 0
226 20250314 161600 6943038175 43500 43500 43500 43500 0
227 20250314 161500 6943038175 43500 43500 43500 43500 0
228 20250314 161400 6943038175 43500 43500 43500 43500 0
229 20250314 161300 6943038175 43500 43500 43500 43500 0
230 20250314 161200 6943038175 43500 43500 43500 43500 0
231 20250314 161100 6943038175 43500 43500 43500 43500 0
232 20250314 161000 6943038175 43500 43500 43500 43500 0
233 20250314 160900 6943038175 43500 43500 43500 43500 0
234 20250314 160800 6943038175 43500 43500 43500 43500 0
235 20250314 160700 6943038175 43500 43500 43500 43500 0
236 20250314 160600 6943038175 43500 43500 43500 43500 0
237 20250314 160500 6943038175 43500 43500 43500 43500 0
238 20250314 160400 6943038175 43500 43500 43500 43500 0
239 20250314 160300 6943038175 43500 43500 43500 43500 0
240 20250314 160200 6943038175 43500 43500 43500 43500 0
241 20250314 160100 6943038175 43500 43500 43500 43500 0
242 20250314 160000 6943038175 43500 43500 43500 43500 6018
243 20250314 155900 6943038175 43500 43500 43500 43500 0
244 20250314 155800 6943038175 43500 43500 43500 43500 0
245 20250314 155700 6943038175 43500 43500 43500 43500 0
246 20250314 155600 6943038175 43500 43500 43500 43500 0
247 20250314 155500 6943038175 43500 43500 43500 43500 0
248 20250314 155400 6943038175 43500 43500 43500 43500 0
249 20250314 155300 6943038175 43500 43500 43500 43500 0
250 20250314 155200 6943038175 43500 43500 43500 43500 0
251 20250314 155100 6943038175 43500 43500 43500 43500 0
252 20250314 155000 6943038175 43500 43500 43500 43500 0
253 20250314 154900 6943038175 43500 43500 43500 43500 0
254 20250314 154800 6943038175 43500 43500 43500 43500 0
255 20250314 154700 6943038175 43500 43500 43500 43500 0
256 20250314 154600 6943038175 43500 43500 43500 43500 0
257 20250314 154500 6943038175 43500 43500 43500 43500 0
258 20250314 154400 6943038175 43500 43500 43500 43500 0
259 20250314 154300 6943038175 43500 43500 43500 43500 0
260 20250314 154200 6943038175 43500 43500 43500 43500 0
261 20250314 154100 6943038175 43500 43500 43500 43500 0
262 20250314 154000 6943038175 43500 43500 43500 43500 0
263 20250314 153900 6943038175 43500 43500 43500 43500 0
264 20250314 153800 6943038175 43500 43500 43500 43500 0
265 20250314 153700 6943038175 43500 43500 43500 43500 0
266 20250314 153600 6943038175 43500 43500 43500 43500 0
267 20250314 153500 6943038175 43500 43500 43500 43500 0
268 20250314 153400 6943038175 43500 43500 43500 43500 0
269 20250314 153300 6943038175 43500 43500 43500 43500 0
270 20250314 153200 6943038175 43500 43500 43500 43500 0
271 20250314 153100 6943038175 43500 43500 43500 43500 0
272 20250314 153000 6943038175 43500 43500 43500 43500 12036
273 20250314 152900 6681255175 43950 43950 43950 43950 0
274 20250314 152800 6681255175 43950 43950 43950 43950 0
275 20250314 152700 6681255175 43950 43950 43950 43950 0
276 20250314 152600 6681255175 43950 43950 43950 43950 0
277 20250314 152500 6681255175 43950 43950 43950 43950 0
278 20250314 152400 6681255175 43950 43950 43950 43950 0
279 20250314 152300 6681255175 43950 43950 43950 43950 0
280 20250314 152200 6681255175 43950 43950 43950 43950 0
281 20250314 152100 6681255175 43950 43950 43950 43950 0
282 20250314 152000 6681255175 43950 43950 43950 43950 0
283 20250314 151900 6681255175 43950 44000 44000 43900 228
284 20250314 151800 6671243025 44000 44050 44100 43950 309
285 20250314 151700 6657631975 44000 44000 44000 43950 239
286 20250314 151600 6647123175 44000 43950 44000 43950 121
287 20250314 151500 6641802475 43950 43900 43950 43900 95
288 20250314 151400 6637631175 43900 43950 43950 43900 39
289 20250314 151300 6635917175 43900 43850 43900 43850 124
290 20250314 151200 6630474775 43900 43950 43950 43900 262
291 20250314 151100 6618969125 43900 43900 43900 43900 157
292 20250314 151000 6612076825 43900 43900 43900 43900 182
293 20250314 150900 6604087025 43900 44000 44000 43900 153
294 20250314 150800 6597366575 44000 44000 44000 44000 67
295 20250314 150700 6594418575 44000 44050 44050 44000 434
296 20250314 150600 6575311075 44050 44050 44050 44000 20
297 20250314 150500 6574430275 44050 44050 44050 44050 4
298 20250314 150400 6574254075 44000 44000 44050 44000 66
299 20250314 150300 6571349425 43950 44000 44000 43950 9
300 20250314 150200 6570953575 44000 44000 44000 44000 75
301 20250314 150100 6567653575 44000 44000 44050 44000 115
302 20250314 150000 6562593375 43950 43950 44050 43900 72
303 20250314 145900 6559429025 43900 44150 44350 43900 665
304 20250314 145800 6530113475 44100 44100 44100 44100 3
305 20250314 145700 6529981175 44050 44000 44050 43900 463
306 20250314 145600 6509627975 43950 44000 44550 43950 1495
307 20250314 145500 6443340975 44050 44050 44050 44050 65
308 20250314 145400 6440477725 44050 44050 44050 43950 94
309 20250314 145300 6436338925 44050 44150 44150 44050 110
310 20250314 145200 6431487125 44150 43950 44150 43950 449
311 20250314 145100 6411724675 43950 44050 44050 43850 1278
312 20250314 145000 6355493775 44050 44100 44150 44050 50
313 20250314 144900 6353290225 44150 43900 44150 43900 324
314 20250314 144800 6339038675 43900 43850 43900 43850 7
315 20250314 144700 6338731575 43900 43850 43900 43850 88
316 20250314 144600 6334868875 43900 43950 43950 43850 163
317 20250314 144500 6327717075 43850 43900 43900 43850 19
318 20250314 144400 6326883125 43850 43900 43900 43850 12
319 20250314 144300 6326356625 43800 43850 43850 43800 30
320 20250314 144200 6325041575 43850 43800 43850 43800 147
321 20250314 144100 6318602725 43750 43750 43800 43750 20
322 20250314 144000 6317727525 43750 43800 43800 43750 281
323 20250314 143900 6305425525 43750 43800 43800 43750 10
324 20250314 143800 6304987975 43800 43800 43800 43800 45
325 20250314 143700 6303016975 43800 43900 43900 43800 208
326 20250314 143600 6293894525 43900 43950 43950 43850 461
327 20250314 143500 6273640125 44000 43950 44000 43900 543
328 20250314 143400 6249779375 43950 43900 43950 43900 70
329 20250314 143300 6246703625 43850 43850 43850 43850 12
330 20250314 143200 6246177425 43850 43850 43850 43850 13
331 20250314 143100 6245607375 43850 43800 43850 43800 11
332 20250314 143000 6245125375 43800 43900 43900 43800 199
333 20250314 142900 6236401675 43850 43850 43850 43850 35
334 20250314 142800 6234866925 43850 43800 43850 43800 26
335 20250314 142700 6233727075 43800 43850 43850 43800 21
336 20250314 142600 6232806475 43800 43800 43800 43800 5
337 20250314 142500 6232587475 43800 43800 43800 43800 18
338 20250314 142400 6231799075 43750 43750 43750 43700 85
339 20250314 142300 6228080625 43800 43850 43850 43800 33
340 20250314 142200 6226634975 43800 43750 43800 43750 90
341 20250314 142100 6222697425 43750 43750 43750 43600 610
342 20250314 142000 6196046475 43750 43850 43850 43750 128
343 20250314 141900 6190444575 43850 43750 43850 43700 836
344 20250314 141800 6153901775 43800 43950 43950 43800 227
345 20250314 141700 6143954275 43950 43950 43950 43950 15
346 20250314 141600 6143295025 43900 43950 43950 43700 1138
347 20250314 141500 6093491975 43950 44050 44050 43900 128
348 20250314 141400 6087864225 44150 44000 44150 44000 127
349 20250314 141300 6082266575 44000 43950 44000 43950 11
350 20250314 141200 6081783075 43850 43850 43850 43850 28
351 20250314 141100 6080555275 43850 44050 44050 43850 217
352 20250314 141000 6071033075 44050 44000 44050 44000 53
353 20250314 140900 6068699075 44050 44050 44050 44050 15
354 20250314 140800 6068038325 44050 43900 44050 43900 72
355 20250314 140700 6064876525 43850 43950 43950 43700 783
356 20250314 140600 6030605425 44000 44050 44050 44000 46
357 20250314 140500 6028581375 44050 44100 44100 44050 162
358 20250314 140400 6021441775 44050 44100 44100 44050 282
359 20250314 140300 6009006675 44050 44050 44050 44050 2
360 20250314 140200 6008918575 44100 44000 44100 44000 54
361 20250314 140100 6006541325 44000 44150 44150 44000 177
362 20250314 140000 5998732825 44150 44150 44150 44150 25
363 20250314 135900 5997629075 44150 44100 44150 44100 70
364 20250314 135800 5994540875 44100 44100 44100 44100 20
365 20250314 135700 5993658875 44100 44200 44200 44100 309
366 20250314 135600 5980020475 44400 44050 44400 44050 589
367 20250314 135500 5954039325 44050 44050 44050 44050 66
368 20250314 135400 5951132025 44050 44050 44050 44050 133
369 20250314 135300 5945273375 44000 44000 44050 44000 51
370 20250314 135200 5943028775 44000 44000 44000 44000 16
371 20250314 135100 5942324775 43950 43900 43950 43900 17
372 20250314 135000 5941577925 43900 43850 43900 43850 20
373 20250314 134900 5940700125 43850 44000 44000 43850 356
374 20250314 134800 5925081875 44000 44000 44000 44000 92
375 20250314 134700 5921033875 44050 44000 44050 44000 17
376 20250314 134600 5920285275 44000 44000 44000 44000 63
377 20250314 134500 5917513275 43950 43950 43950 43950 8
378 20250314 134400 5917161675 43950 43950 43950 43950 41
379 20250314 134300 5915359725 43900 43900 43900 43900 48
380 20250314 134200 5913252525 43900 43850 43950 43850 60
381 20250314 134100 5910618825 43850 43950 43950 43850 213
382 20250314 134000 5901268125 43950 43950 43950 43950 15
383 20250314 133900 5900608875 44000 44000 44000 44000 1
384 20250314 133800 5900564875 43900 43950 44000 43900 212
385 20250314 133700 5891251975 44000 44000 44000 44000 2
386 20250314 133600 5891163975 43950 44000 44000 43950 71
387 20250314 133500 5888040025 44000 43950 44000 43950 81
388 20250314 133400 5884478675 44000 44150 44250 44000 423
389 20250314 133300 5865845725 44150 44100 44150 44100 21
390 20250314 133200 5864919575 44100 44000 44100 44000 67
391 20250314 133100 5861965175 44000 44100 44100 44000 236
392 20250314 133000 5851578975 44100 44150 44150 44100 59
393 20250314 132900 5848976425 44150 44200 44200 44150 73
394 20250314 132800 5845750925 44200 44150 44200 44150 167
395 20250314 132700 5838369725 44150 44200 44200 44150 118
396 20250314 132600 5833154925 44200 44000 44200 44000 224
397 20250314 132500 5823287325 43950 43950 43950 43950 35
398 20250314 132400 5821749075 43950 43900 43950 43900 96
399 20250314 132300 5817530625 43900 43850 43900 43850 208
400 20250314 132200 5808405575 43800 43700 43800 43700 42
401 20250314 132100 5806567775 43700 43650 43750 43650 148
402 20250314 132000 5800105675 43625 43575 43650 43575 245
403 20250314 131900 5789422325 43600 43600 43600 43600 27
404 20250314 131800 5788245125 43600 43600 43600 43600 68
405 20250314 131700 5785280325 43600 43600 43600 43575 196
406 20250314 131600 5776735825 43600 43650 43650 43600 147
407 20250314 131500 5770325275 43650 43550 43650 43550 98
408 20250314 131400 5766051875 43550 43550 43550 43550 62
409 20250314 131300 5763351775 43500 43600 43600 43500 90
410 20250314 131200 5759434725 43600 43600 43600 43600 196
411 20250314 131100 5750889125 43600 43600 43600 43600 50
412 20250314 131000 5748709125 43600 43500 43600 43500 36
413 20250314 130900 5747140625 43450 43500 43550 43450 576
414 20250314 130800 5722083625 43500 43500 43500 43500 42
415 20250314 130700 5720256625 43500 43450 43500 43450 57
416 20250314 130600 5717777425 43450 43450 43450 43450 43
417 20250314 130500 5715909075 43400 43450 43450 43400 111
418 20250314 130400 5711087625 43500 43500 43500 43500 62
419 20250314 130300 5708390625 43500 43500 43500 43500 4
420 20250314 130200 5708216625 43500 43550 43550 43500 64
421 20250314 130100 5705431275 43550 43550 43550 43550 28
422 20250314 130000 5704211875 43500 43550 43550 43450 56
423 20250314 125900 5701775575 43550 43550 43600 43550 15
424 20250314 125800 5701122275 43500 43400 43500 43400 17
425 20250314 125700 5700383275 43400 43400 43400 43400 184
426 20250314 125600 5692397675 43400 43400 43400 43400 5
427 20250314 125500 5692180675 43350 43400 43400 43350 141
428 20250314 125400 5686067525 43350 43350 43350 43300 430
429 20250314 125300 5667427075 43350 43350 43350 43350 65
430 20250314 125200 5664609325 43350 43350 43400 43350 307
431 20250314 125100 5651300825 43350 43350 43400 43300 579
432 20250314 125000 5626218375 43350 43350 43400 43350 83
433 20250314 124900 5622620175 43350 43450 43450 43350 1012
434 20250314 124800 5578701425 43400 43400 43400 43400 36
435 20250314 124700 5577139025 43400 43450 43450 43400 118
436 20250314 124600 5572016325 43450 43400 43450 43400 12
437 20250314 124500 5571495275 43350 43400 43400 43350 192
438 20250314 124400 5563166475 43450 43550 43550 43450 234
439 20250314 124300 5552981925 43600 43600 43600 43600 65
440 20250314 124200 5550147925 43600 43600 43600 43600 28
441 20250314 124100 5548927125 43600 43650 43650 43600 73
442 20250314 124000 5545743075 43600 43550 43600 43550 25
443 20250314 123900 5544653525 43600 43600 43600 43600 76
444 20250314 123800 5541339925 43600 43600 43600 43600 29
445 20250314 123700 5540075525 43550 43550 43550 43550 125
446 20250314 123600 5534631775 43550 43450 43550 43450 134
447 20250314 123500 5528808675 43400 43400 43400 43400 56
448 20250314 123400 5526378275 43400 43550 43550 43400 368
449 20250314 123300 5510384225 43500 43500 43500 43500 12
450 20250314 123200 5509862225 43500 43450 43500 43450 43
451 20250314 123100 5507991975 43450 43450 43450 43450 104
452 20250314 123000 5503473175 43450 43500 43500 43450 39
453 20250314 122900 5501778525 43500 43500 43550 43500 150
454 20250314 122800 5495252175 43500 43500 43500 43500 5
455 20250314 122700 5495034675 43550 43500 43550 43500 23
456 20250314 122600 5494033525 43500 43550 43550 43500 45
457 20250314 122500 5492074575 43550 43500 43550 43500 61
458 20250314 122400 5489420475 43550 43550 43550 43550 23
459 20250314 122300 5488418825 43600 43600 43600 43600 26
460 20250314 122200 5487285225 43600 43600 43600 43600 127
461 20250314 122100 5481748025 43650 43600 43650 43600 95
462 20250314 122000 5477603525 43600 43550 43600 43550 10
463 20250314 121900 5477167975 43550 43550 43550 43550 17
464 20250314 121800 5476427625 43550 43550 43550 43550 82
465 20250314 121700 5472856525 43550 43600 43600 43500 199
466 20250314 121600 5464190675 43550 43550 43575 43550 465
467 20250314 121500 5443939375 43500 43500 43500 43500 9
468 20250314 121400 5443547875 43500 43500 43500 43500 62
469 20250314 121300 5440850875 43500 43500 43500 43500 40
470 20250314 121200 5439110875 43500 43500 43500 43500 103
471 20250314 121100 5434630375 43500 43500 43550 43500 144
472 20250314 121000 5428364725 43500 43500 43550 43500 167
473 20250314 120900 5421098875 43550 43550 43550 43550 1
474 20250314 120800 5421055325 43550 43500 43550 43500 17
475 20250314 120700 5420315025 43500 43500 43500 43500 60
476 20250314 120600 5417705025 43500 43500 43500 43500 50
477 20250314 120500 5415530025 43500 43550 43550 43500 118
478 20250314 120400 5410391175 43550 43750 43750 43550 358
479 20250314 120300 5394787875 43750 43800 43800 43750 159
480 20250314 120200 5387828275 43800 43700 43800 43700 339
481 20250314 120100 5373013875 43700 43700 43700 43700 29
482 20250314 120000 5371746575 43700 43700 43700 43650 103
483 20250314 115900 5367247275 43700 43700 43700 43700 17
484 20250314 115800 5366504375 43650 43650 43650 43650 5
485 20250314 115700 5366286125 43650 43625 43650 43600 166
486 20250314 115600 5359044600 43650 43625 43650 43625 6
487 20250314 115500 5358782800 43650 43600 43650 43600 40
488 20250314 115400 5357038050 43600 43600 43600 43600 31
489 20250314 115300 5355686450 43600 43550 43600 43550 120
490 20250314 115200 5350459150 43525 43550 43550 43525 51
491 20250314 115100 5348238125 43550 43550 43550 43550 13
492 20250314 115000 5347671975 43550 43550 43550 43550 44
493 20250314 114900 5345755775 43550 43550 43550 43550 81
494 20250314 114800 5342228225 43550 43550 43550 43550 3
495 20250314 114700 5342097575 43550 43500 43550 43500 28
496 20250314 114600 5340878975 43500 43550 43550 43500 133
497 20250314 114500 5335090275 43550 43550 43550 43550 57
498 20250314 114400 5332607925 43600 43550 43600 43500 17
499 20250314 114300 5331867725 43550 43550 43550 43500 60
500 20250314 114200 5329255175 43500 43450 43500 43450 107
501 20250314 114100 5324605425 43400 43450 43450 43400 27
502 20250314 114000 5323433425 43400 43450 43450 43400 10
503 20250314 113900 5322999325 43350 43400 43450 43350 169
504 20250314 113800 5315664525 43450 43350 43450 43350 113
505 20250314 113700 5310755525 43350 43550 43550 43350 679
506 20250314 113600 5281225975 43550 43550 43550 43550 3
507 20250314 113500 5281095325 43500 43500 43500 43500 312
508 20250314 113400 5267523325 43500 43450 43500 43450 53
509 20250314 113300 5265219775 43500 43600 43600 43500 127
510 20250314 113200 5259688725 43550 43450 43550 43450 112
511 20250314 113100 5254816725 43450 43350 43500 43350 52
512 20250314 113000 5252558575 43350 43250 43350 43250 64
513 20250314 112900 5249784375 43200 43150 43250 43150 113
514 20250314 112800 5244897975 43150 43050 43250 43050 114
515 20250314 112700 5239985375 43050 43450 43500 43050 606
516 20250314 112600 5213735775 43450 43450 43450 43450 20
517 20250314 112500 5212866775 43500 43500 43500 43500 39
518 20250314 112400 5211170275 43500 43550 43550 43500 203
519 20250314 112300 5202337875 43550 43500 43550 43500 127
520 20250314 112200 5196813075 43500 43650 43650 43450 307
521 20250314 112100 5183440875 43700 43750 43800 43700 477
522 20250314 112000 5162582225 43750 44200 44200 43750 310
523 20250314 111900 5148936925 44250 44250 44250 44250 21
524 20250314 111800 5148007675 44250 44250 44250 44250 42
525 20250314 111700 5146149175 44200 44250 44250 44200 49
526 20250314 111600 5143981475 44300 44300 44300 44250 131
527 20250314 111500 5138180525 44400 44300 44450 44300 807
528 20250314 111400 5102423525 44300 44300 44300 44250 184
529 20250314 111300 5094272775 44200 44050 44250 44050 505
530 20250314 111200 5071981575 44000 44000 44000 44000 110
531 20250314 111100 5067141575 44000 44100 44100 44000 44
532 20250314 111000 5065202225 44100 44200 44200 44100 128
533 20250314 110900 5059557325 44000 44000 44100 44000 1311
534 20250314 110800 5001860425 44050 44200 44200 44000 359
535 20250314 110700 4986034075 44200 44300 44300 44200 480
536 20250314 110600 4964775275 44250 44300 44350 44250 251
537 20250314 110500 4953652075 44350 44550 44650 44250 2366
538 20250314 110400 4848563775 44400 44800 44800 44400 990
539 20250314 110300 4804529875 44800 44500 45050 44450 6749
540 20250314 110200 4501453675 44450 44650 44700 44450 1874
541 20250314 110100 4418067675 44650 43750 44650 43750 1835
542 20250314 110000 4337129425 43700 43450 43700 43450 361
543 20250314 105900 4321389725 43400 43400 43450 43400 95
544 20250314 105800 4317266175 43450 43450 43450 43400 25
545 20250314 105700 4316180425 43450 43450 43450 43450 6
546 20250314 105600 4315919725 43350 43300 43400 43300 316
547 20250314 105500 4302220525 43200 43250 43300 43050 705
548 20250314 105400 4271741675 43450 43500 43550 43300 477
549 20250314 105300 4251031275 43500 43400 43500 43400 940
550 20250314 105200 4210196975 43400 43400 43450 43400 321
551 20250314 105100 4196265125 43350 43150 43400 43150 829
552 20250314 105000 4160414275 43150 43000 43150 43000 399
553 20250314 104900 4143210575 43050 43000 43050 42950 177
554 20250314 104800 4135595225 43000 43000 43000 43000 6
555 20250314 104700 4135337225 43150 43100 43150 42850 407
556 20250314 104600 4117836425 43250 42900 43250 42900 584
557 20250314 104500 4092707275 42850 42900 42900 42850 218
558 20250314 104400 4083362575 42900 43000 43000 42900 160
559 20250314 104300 4076496625 43000 43050 43100 42900 789
560 20250314 104200 4042580775 43100 43100 43100 43050 61
561 20250314 104100 4039952225 43150 43250 43250 43100 1511
562 20250314 104000 3974739975 43150 43150 43250 43050 406
563 20250314 103900 3957224475 43050 43100 43150 43050 244
564 20250314 103800 3946698275 43000 42750 43000 42750 406
565 20250314 103700 3929259025 42850 42800 42900 42700 258
566 20250314 103600 3918218325 42750 42500 42750 42500 2707
567 20250314 103500 3802864725 42600 42900 43000 42500 2630
568 20250314 103400 3690498025 42850 43100 43100 42700 3011
569 20250314 103300 3561204325 43050 43350 43350 43050 2544
570 20250314 103200 3451400500 43400 43500 43500 43350 205
571 20250314 103100 3442510950 43500 43300 43500 43250 522
572 20250314 103000 3419840750 43250 43250 43350 43150 1865
573 20250314 102900 3339251350 43250 43350 43500 43250 850
574 20250314 102800 3302440400 43350 43250 43500 43250 382
575 20250314 102700 3285875200 43250 43600 43600 43250 3003
576 20250314 102600 3155768050 43500 43850 43850 43450 1771
577 20250314 102500 3078625650 43800 44000 44000 43800 527
578 20250314 102400 3055504300 44000 44050 44050 43950 418
579 20250314 102300 3037111650 44150 44000 44200 43850 732
580 20250314 102200 3004861050 43950 44400 44400 43800 2804
581 20250314 102100 2881659300 44400 44400 44500 44400 576
582 20250314 102000 2856084700 44350 44450 44500 44350 546
583 20250314 101900 2831830050 44450 44800 44800 44450 2562
584 20250314 101800 2717590000 44850 45100 45100 44850 1112
585 20250314 101700 2667548350 45150 45150 45150 45150 1
586 20250314 101600 2667503200 45050 45100 45100 45050 65
587 20250314 101500 2664573800 45050 45050 45050 45050 1
588 20250314 101400 2664528750 45150 45100 45150 45000 561
589 20250314 101300 2639243000 45100 45100 45100 45100 3
590 20250314 101200 2639107700 45100 45200 45200 45100 151
591 20250314 101100 2632291500 45150 45300 45350 45150 245
592 20250314 101000 2621203250 45300 45250 45400 45250 220
593 20250314 100900 2611236400 45250 45250 45250 45250 1
594 20250314 100800 2611191150 45250 45550 45550 45150 847
595 20250314 100700 2572777750 45550 45550 45550 45550 0
596 20250314 100600 2572777750 45550 45450 45550 45450 230
597 20250314 100500 2562316400 45350 45400 45500 45350 1271
598 20250314 100400 2504646900 45400 45550 45550 45400 899
599 20250314 100300 2463745950 45550 45650 45700 45550 419
600 20250314 100200 2444635900 45650 45800 45850 45650 1596
601 20250314 100100 2371604275 45800 45700 45800 45700 414
602 20250314 100000 2352661525 45750 45700 45750 45550 954
603 20250314 095900 2309101775 45700 45350 45700 45350 569
604 20250314 095800 2283187075 45400 45550 45550 45400 100
605 20250314 095700 2278640375 45550 45750 45750 45550 1004
606 20250314 095600 2232857775 45650 45600 45650 45600 227
607 20250314 095500 2222500475 45600 45550 45650 45500 196
608 20250314 095400 2213566175 45550 45700 45800 45550 1453
609 20250314 095300 2147141575 45750 45450 45750 45450 1798
610 20250314 095200 2065201225 45400 45250 45400 45250 308
611 20250314 095100 2051244725 45200 45300 45300 45200 522
612 20250314 095000 2027647125 45300 45050 45300 45050 606
613 20250314 094900 2000257725 45000 44850 45000 44800 1420
614 20250314 094800 1936550275 44900 44900 44900 44900 242
615 20250314 094700 1925684475 44900 44850 44900 44850 27
616 20250314 094600 1924473425 44850 44900 45000 44850 869
617 20250314 094500 1885466375 44800 44950 44950 44750 738
618 20250314 094400 1852346625 44950 45100 45100 44950 1520
619 20250314 094300 1783869325 45200 45225 45225 45150 58
620 20250314 094200 1781248050 45200 45300 45300 45200 500
621 20250314 094100 1758624950 45250 45450 45500 45250 733
622 20250314 094000 1725392300 45450 45450 45450 45350 266
623 20250314 093900 1713307850 45450 45450 45500 45400 276
624 20250314 093800 1700765150 45450 44950 45450 44950 1082
625 20250314 093700 1651819650 44950 45200 45200 44950 539
626 20250314 093600 1627544400 45100 45100 45150 45100 432
627 20250314 093500 1608061150 45200 45350 45350 45100 1211
628 20250314 093400 1553297700 45350 45400 45400 45200 453
629 20250314 093300 1532770100 45400 45225 45400 45225 809
630 20250314 093200 1496101875 45200 45100 45300 45050 1093
631 20250314 093100 1446740275 45100 45450 45450 45050 1729
632 20250314 093000 1368525525 45550 45250 45550 45200 2670
633 20250314 092900 1247517675 45300 45250 45400 45150 3044
634 20250314 092800 1109640975 45200 45100 45250 45000 2562
635 20250314 092700 993997725 45100 44900 45100 44825 2263
636 20250314 092600 892217275 44900 44850 44950 44850 1037
637 20250314 092500 845677175 44850 44700 44850 44700 791
638 20250314 092400 810226975 44600 44550 44600 44450 943
639 20250314 092300 768229825 44550 44250 44550 44250 863
640 20250314 092200 729853825 44250 44250 44250 44100 628
641 20250314 092100 702121175 44250 44200 44250 44150 180
642 20250314 092000 694164350 44150 44100 44150 44100 209
643 20250314 091900 684939000 44100 44050 44100 44050 418
644 20250314 091800 666525050 44050 43900 44050 43850 333
645 20250314 091700 651896150 43900 44050 44050 43900 149
646 20250314 091600 645342550 44000 44050 44100 44000 9
647 20250314 091500 644946100 44100 44100 44100 44100 11
648 20250314 091400 644461000 44100 43900 44100 43900 264
649 20250314 091300 632857000 43800 43900 43900 43800 221
650 20250314 091200 623168600 43950 43900 43950 43900 81
651 20250314 091100 619611950 43800 43950 43950 43750 1364
652 20250314 091000 559812800 43900 44150 44150 43700 1028
653 20250314 090900 514649200 44150 44550 44550 44150 710
654 20250314 090800 483251450 44550 44900 44900 44450 1413
655 20250314 090700 420105100 44900 44750 45000 44750 2518
656 20250314 090600 307184350 44750 44350 44750 44350 2113
657 20250314 090500 212921100 44250 44000 44350 44000 1059
658 20250314 090400 166194550 44000 43950 44000 43950 590
659 20250314 090300 140246600 43850 43800 43950 43700 379
660 20250314 090200 123658500 43750 43700 43750 43550 594
661 20250314 090100 97701150 43600 43800 43800 43500 960
662 20250314 090000 55791500 44100 44150 44150 43750 1243