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
084370/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200000,8418647600,42850,42850,42850,42850,3632
20250314,195900,8418647600,42850,42850,42850,42850,0
20250314,195800,8418647600,42850,42850,42850,42850,0
20250314,195700,8418647600,42850,42850,42850,42850,0
20250314,195600,8418647600,42850,42850,42850,42850,0
20250314,195500,8418647600,42850,42850,42850,42850,0
20250314,195400,8418647600,42850,42850,42850,42850,0
20250314,195300,8418647600,42850,42850,42850,42850,0
20250314,195200,8418647600,42850,42850,42850,42850,0
20250314,195100,8418647600,42850,42850,42850,42850,0
20250314,195000,8418647600,42850,42850,42850,42850,0
20250314,194900,8418647600,42850,42850,42850,42850,0
20250314,194800,8418647600,42850,42850,42850,42850,0
20250314,194700,8418647600,42850,42850,42850,42850,0
20250314,194600,8418647600,42850,42850,42850,42850,0
20250314,194500,8418647600,42850,42850,42850,42850,0
20250314,194400,8418647600,42850,42850,42850,42850,0
20250314,194300,8418647600,42850,42850,42850,42850,0
20250314,194200,8418647600,42850,42850,42850,42850,0
20250314,194100,8418647600,42850,42850,42850,42850,0
20250314,194000,8418647600,42850,42850,42850,42850,0
20250314,193900,8418647600,42850,42850,42850,42850,0
20250314,193800,8418647600,42850,42850,42850,42850,0
20250314,193700,8418647600,42850,42850,42850,42850,0
20250314,193600,8418647600,42850,42850,42850,42850,0
20250314,193500,8418647600,42850,42850,42850,42850,0
20250314,193400,8418647600,42850,42850,42850,42850,0
20250314,193300,8418647600,42850,42850,42850,42850,0
20250314,193200,8418647600,42850,42850,42850,42850,0
20250314,193100,8418647600,42850,42850,42850,42850,0
20250314,193000,8418647600,42850,42850,42850,42850,3632
20250314,192900,8418647600,42850,42850,42850,42850,0
20250314,192800,8418647600,42850,42850,42850,42850,0
20250314,192700,8418647600,42850,42850,42850,42850,0
20250314,192600,8418647600,42850,42850,42850,42850,0
20250314,192500,8418647600,42850,42850,42850,42850,0
20250314,192400,8418647600,42850,42850,42850,42850,0
20250314,192300,8418647600,42850,42850,42850,42850,0
20250314,192200,8418647600,42850,42850,42850,42850,0
20250314,192100,8418647600,42850,42850,42850,42850,0
20250314,192000,8418647600,42850,42850,42850,42850,0
20250314,191900,8418647600,42850,42850,42850,42850,0
20250314,191800,8418647600,42850,42850,42850,42850,0
20250314,191700,8418647600,42850,42850,42850,42850,0
20250314,191600,8418647600,42850,42850,42850,42850,0
20250314,191500,8418647600,42850,42850,42850,42850,0
20250314,191400,8418647600,42850,42850,42850,42850,0
20250314,191300,8418647600,42850,42850,42850,42850,0
20250314,191200,8418647600,42850,42850,42850,42850,0
20250314,191100,8418647600,42850,42850,42850,42850,0
20250314,191000,8418647600,42850,42850,42850,42850,0
20250314,190900,8418647600,42850,42850,42850,42850,0
20250314,190800,8418647600,42850,42850,42850,42850,0
20250314,190700,8418647600,42850,42850,42850,42850,0
20250314,190600,8418647600,42850,42850,42850,42850,0
20250314,190500,8418647600,42850,42850,42850,42850,0
20250314,190400,8418647600,42850,42850,42850,42850,0
20250314,190300,8418647600,42850,42850,42850,42850,0
20250314,190200,8418647600,42850,42850,42850,42850,0
20250314,190100,8418647600,42850,42850,42850,42850,0
20250314,190000,8418647600,42850,42850,42850,42850,3632
20250314,185900,8418647600,42850,42850,42850,42850,0
20250314,185800,8418647600,42850,42850,42850,42850,0
20250314,185700,8418647600,42850,42850,42850,42850,0
20250314,185600,8418647600,42850,42850,42850,42850,0
20250314,185500,8418647600,42850,42850,42850,42850,0
20250314,185400,8418647600,42850,42850,42850,42850,0
20250314,185300,8418647600,42850,42850,42850,42850,0
20250314,185200,8418647600,42850,42850,42850,42850,0
20250314,185100,8418647600,42850,42850,42850,42850,0
20250314,185000,8418647600,42850,42850,42850,42850,0
20250314,184900,8418647600,42850,42850,42850,42850,0
20250314,184800,8418647600,42850,42850,42850,42850,0
20250314,184700,8418647600,42850,42850,42850,42850,0
20250314,184600,8418647600,42850,42850,42850,42850,0
20250314,184500,8418647600,42850,42850,42850,42850,0
20250314,184400,8418647600,42850,42850,42850,42850,0
20250314,184300,8418647600,42850,42850,42850,42850,0
20250314,184200,8418647600,42850,42850,42850,42850,0
20250314,184100,8418647600,42850,42850,42850,42850,0
20250314,184000,8418647600,42850,42850,42850,42850,0
20250314,183900,8418647600,42850,42850,42850,42850,0
20250314,183800,8418647600,42850,42850,42850,42850,0
20250314,183700,8418647600,42850,42850,42850,42850,0
20250314,183600,8418647600,42850,42850,42850,42850,0
20250314,183500,8418647600,42850,42850,42850,42850,0
20250314,183400,8418647600,42850,42850,42850,42850,0
20250314,183300,8418647600,42850,42850,42850,42850,0
20250314,183200,8418647600,42850,42850,42850,42850,0
20250314,183100,8418647600,42850,42850,42850,42850,0
20250314,183000,8418647600,42850,42850,42850,42850,3632
20250314,182900,8418647600,42850,42850,42850,42850,0
20250314,182800,8418647600,42850,42850,42850,42850,0
20250314,182700,8418647600,42850,42850,42850,42850,0
20250314,182600,8418647600,42850,42850,42850,42850,0
20250314,182500,8418647600,42850,42850,42850,42850,0
20250314,182400,8418647600,42850,42850,42850,42850,0
20250314,182300,8418647600,42850,42850,42850,42850,0
20250314,182200,8418647600,42850,42850,42850,42850,0
20250314,182100,8418647600,42850,42850,42850,42850,0
20250314,182000,8418647600,42850,42850,42850,42850,0
20250314,181900,8418647600,42850,42850,42850,42850,0
20250314,181800,8418647600,42850,42850,42850,42850,0
20250314,181700,8418647600,42850,42850,42850,42850,0
20250314,181600,8418647600,42850,42850,42850,42850,0
20250314,181500,8418647600,42850,42850,42850,42850,0
20250314,181400,8418647600,42850,42850,42850,42850,0
20250314,181300,8418647600,42850,42850,42850,42850,0
20250314,181200,8418647600,42850,42850,42850,42850,0
20250314,181100,8418647600,42850,42850,42850,42850,0
20250314,181000,8418647600,42850,42850,42850,42850,0
20250314,180900,8418647600,42850,42850,42850,42850,0
20250314,180800,8418647600,42850,42850,42850,42850,0
20250314,180700,8418647600,42850,42850,42850,42850,0
20250314,180600,8418647600,42850,42850,42850,42850,0
20250314,180500,8418647600,42850,42850,42850,42850,0
20250314,180400,8418647600,42850,42850,42850,42850,0
20250314,180300,8418647600,42850,42850,42850,42850,0
20250314,180200,8418647600,42850,42850,42850,42850,0
20250314,180100,8418647600,42850,42850,42850,42850,0
20250314,180000,8418647600,42850,42850,42850,42850,3632
20250314,175900,8418647600,42850,42850,42850,42850,0
20250314,175800,8418647600,42850,42850,42850,42850,0
20250314,175700,8418647600,42850,42850,42850,42850,0
20250314,175600,8418647600,42850,42850,42850,42850,0
20250314,175500,8418647600,42850,42850,42850,42850,0
20250314,175400,8418647600,42850,42850,42850,42850,0
20250314,175300,8418647600,42850,42850,42850,42850,0
20250314,175200,8418647600,42850,42850,42850,42850,0
20250314,175100,8418647600,42850,42850,42850,42850,0
20250314,175000,8418647600,42850,42850,42850,42850,0
20250314,174900,8418647600,42850,42850,42850,42850,0
20250314,174800,8418647600,42850,42850,42850,42850,0
20250314,174700,8418647600,42850,42850,42850,42850,0
20250314,174600,8418647600,42850,42850,42850,42850,0
20250314,174500,8418647600,42850,42850,42850,42850,0
20250314,174400,8418647600,42850,42850,42850,42850,0
20250314,174300,8418647600,42850,42850,42850,42850,0
20250314,174200,8418647600,42850,42850,42850,42850,0
20250314,174100,8418647600,42850,42850,42850,42850,0
20250314,174000,8418647600,42850,42850,42850,42850,0
20250314,173900,8418647600,42850,42850,42850,42850,0
20250314,173800,8418647600,42850,42850,42850,42850,0
20250314,173700,8418647600,42850,42850,42850,42850,0
20250314,173600,8418647600,42850,42850,42850,42850,0
20250314,173500,8418647600,42850,42850,42850,42850,0
20250314,173400,8418647600,42850,42850,42850,42850,0
20250314,173300,8418647600,42850,42850,42850,42850,0
20250314,173200,8418647600,42850,42850,42850,42850,0
20250314,173100,8418647600,42850,42850,42850,42850,0
20250314,173000,8418647600,42850,42850,42850,42850,3632
20250314,172900,8418647600,42850,42850,42850,42850,0
20250314,172800,8418647600,42850,42850,42850,42850,0
20250314,172700,8418647600,42850,42850,42850,42850,0
20250314,172600,8418647600,42850,42850,42850,42850,0
20250314,172500,8418647600,42850,42850,42850,42850,0
20250314,172400,8418647600,42850,42850,42850,42850,0
20250314,172300,8418647600,42850,42850,42850,42850,0
20250314,172200,8418647600,42850,42850,42850,42850,0
20250314,172100,8418647600,42850,42850,42850,42850,0
20250314,172000,8418647600,42850,42850,42850,42850,0
20250314,171900,8418647600,42850,42850,42850,42850,0
20250314,171800,8418647600,42850,42850,42850,42850,0
20250314,171700,8418647600,42850,42850,42850,42850,0
20250314,171600,8418647600,42850,42850,42850,42850,0
20250314,171500,8418647600,42850,42850,42850,42850,0
20250314,171400,8418647600,42850,42850,42850,42850,0
20250314,171300,8418647600,42850,42850,42850,42850,0
20250314,171200,8418647600,42850,42850,42850,42850,0
20250314,171100,8418647600,42850,42850,42850,42850,0
20250314,171000,8418647600,42850,42850,42850,42850,0
20250314,170900,8418647600,42850,42850,42850,42850,0
20250314,170800,8418647600,42850,42850,42850,42850,0
20250314,170700,8418647600,42850,42850,42850,42850,0
20250314,170600,8418647600,42850,42850,42850,42850,0
20250314,170500,8418647600,42850,42850,42850,42850,0
20250314,170400,8418647600,42850,42850,42850,42850,0
20250314,170300,8418647600,42850,42850,42850,42850,0
20250314,170200,8418647600,42850,42850,42850,42850,0
20250314,170100,8418647600,42850,42850,42850,42850,0
20250314,170000,8418647600,42850,42850,42850,42850,3632
20250314,165900,8418647600,42850,42850,42850,42850,0
20250314,165800,8418647600,42850,42850,42850,42850,0
20250314,165700,8418647600,42850,42850,42850,42850,0
20250314,165600,8418647600,42850,42850,42850,42850,0
20250314,165500,8418647600,42850,42850,42850,42850,0
20250314,165400,8418647600,42850,42850,42850,42850,0
20250314,165300,8418647600,42850,42850,42850,42850,0
20250314,165200,8418647600,42850,42850,42850,42850,0
20250314,165100,8418647600,42850,42850,42850,42850,0
20250314,165000,8418647600,42850,42850,42850,42850,0
20250314,164900,8418647600,42850,42850,42850,42850,0
20250314,164800,8418647600,42850,42850,42850,42850,0
20250314,164700,8418647600,42850,42850,42850,42850,0
20250314,164600,8418647600,42850,42850,42850,42850,0
20250314,164500,8418647600,42850,42850,42850,42850,0
20250314,164400,8418647600,42850,42850,42850,42850,0
20250314,164300,8418647600,42850,42850,42850,42850,0
20250314,164200,8418647600,42850,42850,42850,42850,0
20250314,164100,8418647600,42850,42850,42850,42850,0
20250314,164000,8418647600,42850,42850,42850,42850,0
20250314,163900,8418647600,42850,42850,42850,42850,0
20250314,163800,8418647600,42850,42850,42850,42850,0
20250314,163700,8418647600,42850,42850,42850,42850,0
20250314,163600,8418647600,42850,42850,42850,42850,0
20250314,163500,8418647600,42850,42850,42850,42850,0
20250314,163400,8418647600,42850,42850,42850,42850,0
20250314,163300,8418647600,42850,42850,42850,42850,0
20250314,163200,8418647600,42850,42850,42850,42850,0
20250314,163100,8418647600,42850,42850,42850,42850,0
20250314,163000,8418647600,42850,42850,42850,42850,3632
20250314,162900,8418647600,42850,42850,42850,42850,0
20250314,162800,8418647600,42850,42850,42850,42850,0
20250314,162700,8418647600,42850,42850,42850,42850,0
20250314,162600,8418647600,42850,42850,42850,42850,0
20250314,162500,8418647600,42850,42850,42850,42850,0
20250314,162400,8418647600,42850,42850,42850,42850,0
20250314,162300,8418647600,42850,42850,42850,42850,0
20250314,162200,8418647600,42850,42850,42850,42850,0
20250314,162100,8418647600,42850,42850,42850,42850,0
20250314,162000,8418647600,42850,42850,42850,42850,0
20250314,161900,8418647600,42850,42850,42850,42850,0
20250314,161800,8418647600,42850,42850,42850,42850,0
20250314,161700,8418647600,42850,42850,42850,42850,0
20250314,161600,8418647600,42850,42850,42850,42850,0
20250314,161500,8418647600,42850,42850,42850,42850,0
20250314,161400,8418647600,42850,42850,42850,42850,0
20250314,161300,8418647600,42850,42850,42850,42850,0
20250314,161200,8418647600,42850,42850,42850,42850,0
20250314,161100,8418647600,42850,42850,42850,42850,0
20250314,161000,8418647600,42850,42850,42850,42850,0
20250314,160900,8418647600,42850,42850,42850,42850,0
20250314,160800,8418647600,42850,42850,42850,42850,0
20250314,160700,8418647600,42850,42850,42850,42850,0
20250314,160600,8418647600,42850,42850,42850,42850,0
20250314,160500,8418647600,42850,42850,42850,42850,0
20250314,160400,8418647600,42850,42850,42850,42850,0
20250314,160300,8418647600,42850,42850,42850,42850,0
20250314,160200,8418647600,42850,42850,42850,42850,0
20250314,160100,8418647600,42850,42850,42850,42850,0
20250314,160000,8418647600,42850,42850,42850,42850,3632
20250314,155900,8418647600,42850,42850,42850,42850,0
20250314,155800,8418647600,42850,42850,42850,42850,0
20250314,155700,8418647600,42850,42850,42850,42850,0
20250314,155600,8418647600,42850,42850,42850,42850,0
20250314,155500,8418647600,42850,42850,42850,42850,0
20250314,155400,8418647600,42850,42850,42850,42850,0
20250314,155300,8418647600,42850,42850,42850,42850,0
20250314,155200,8418647600,42850,42850,42850,42850,0
20250314,155100,8418647600,42850,42850,42850,42850,0
20250314,155000,8418647600,42850,42850,42850,42850,0
20250314,154900,8418647600,42850,42850,42850,42850,0
20250314,154800,8418647600,42850,42850,42850,42850,0
20250314,154700,8418647600,42850,42850,42850,42850,0
20250314,154600,8418647600,42850,42850,42850,42850,0
20250314,154500,8418647600,42850,42850,42850,42850,0
20250314,154400,8418647600,42850,42850,42850,42850,0
20250314,154300,8418647600,42850,42850,42850,42850,0
20250314,154200,8418647600,42850,42850,42850,42850,0
20250314,154100,8418647600,42850,42850,42850,42850,0
20250314,154000,8418647600,42850,42850,42850,42850,0
20250314,153900,8418647600,42850,42850,42850,42850,0
20250314,153800,8418647600,42850,42850,42850,42850,0
20250314,153700,8418647600,42850,42850,42850,42850,0
20250314,153600,8418647600,42850,42850,42850,42850,0
20250314,153500,8418647600,42850,42850,42850,42850,0
20250314,153400,8418647600,42850,42850,42850,42850,0
20250314,153300,8418647600,42850,42850,42850,42850,0
20250314,153200,8418647600,42850,42850,42850,42850,0
20250314,153100,8418647600,42850,42850,42850,42850,0
20250314,153000,8418647600,42850,42850,42850,42850,7264
20250314,152900,8263016400,43050,43050,43050,43050,0
20250314,152800,8263016400,43050,43050,43050,43050,0
20250314,152700,8263016400,43050,43050,43050,43050,0
20250314,152600,8263016400,43050,43050,43050,43050,0
20250314,152500,8263016400,43050,43050,43050,43050,0
20250314,152400,8263016400,43050,43050,43050,43050,0
20250314,152300,8263016400,43050,43050,43050,43050,0
20250314,152200,8263016400,43050,43050,43050,43050,0
20250314,152100,8263016400,43050,43050,43050,43050,0
20250314,152000,8263016400,43050,43050,43050,43050,0
20250314,151900,8263016400,43050,43250,43400,43050,462
20250314,151800,8243063225,43300,43400,43450,43300,432
20250314,151700,8224323475,43450,43450,43600,43400,268
20250314,151600,8212672975,43450,43700,43700,43450,378
20250314,151500,8196194475,43600,43700,43700,43550,764
20250314,151400,8162851875,43550,43600,43700,43550,408
20250314,151300,8145060925,43700,43600,43700,43600,749
20250314,151200,8112343825,43600,43600,43700,43550,666
20250314,151100,8083279025,43650,43550,43700,43550,566
20250314,151000,8058601225,43550,43700,43700,43550,456
20250314,150900,8038705175,43700,43650,43700,43550,653
20250314,150800,8010215675,43600,43600,43650,43600,395
20250314,150700,7992979125,43600,43500,43600,43500,787
20250314,150600,7958683875,43550,43550,43600,43450,197
20250314,150500,7950104175,43400,43450,43600,43400,325
20250314,150400,7935960075,43450,43500,43600,43450,334
20250314,150300,7921424525,43500,43350,43600,43350,200
20250314,150200,7912720325,43450,43550,43650,43450,436
20250314,150100,7893749475,43500,43550,43650,43500,322
20250314,150000,7879716775,43600,43650,43650,43550,393
20250314,145900,7862584625,43650,43650,43650,43600,539
20250314,145800,7839070675,43550,43550,43650,43450,415
20250314,145700,7820972525,43550,43550,43650,43550,476
20250314,145600,7800216775,43600,43550,43650,43550,767
20250314,145500,7766755725,43650,43600,43650,43550,419
20250314,145400,7748485675,43600,43650,43700,43500,596
20250314,145300,7722489175,43650,43650,43700,43600,687
20250314,145200,7692511425,43600,43600,43650,43550,646
20250314,145100,7664336725,43600,43550,43600,43550,382
20250314,145000,7647686275,43550,43600,43650,43550,612
20250314,144900,7620992075,43600,43600,43650,43550,604
20250314,144800,7594655125,43600,43600,43650,43550,350
20250314,144700,7579390475,43550,43600,43650,43550,687
20250314,144600,7549423775,43600,43650,43650,43550,539
20250314,144500,7525914725,43550,43650,43650,43550,709
20250314,144400,7494993025,43650,43550,43650,43500,361
20250314,144300,7479251475,43500,43550,43600,43500,512
20250314,144200,7456954075,43600,43600,43650,43550,631
20250314,144100,7429437325,43550,43600,43650,43550,553
20250314,144000,7405316925,43550,43450,43550,43350,468
20250314,143900,7384963025,43300,43600,43600,43300,3588
20250314,143800,7229306025,43550,43600,43600,43500,867
20250314,143700,7191508175,43550,43650,43650,43550,552
20250314,143600,7167438075,43700,43700,43750,43650,550
20250314,143500,7143394725,43750,43700,43750,43700,521
20250314,143400,7120611525,43700,43750,43750,43700,482
20250314,143300,7099527175,43750,43700,43750,43650,425
20250314,143200,7080948175,43700,43600,43700,43600,434
20250314,143100,7061998175,43600,43500,43600,43500,427
20250314,143000,7043385775,43450,43650,43650,43450,469
20250314,142900,7022945975,43650,43650,43700,43650,581
20250314,142800,6997563625,43650,43650,43700,43600,636
20250314,142700,6969796300,43650,43650,43700,43600,382
20250314,142600,6953114200,43650,43650,43650,43600,396
20250314,142500,6935830000,43650,43600,43650,43600,251
20250314,142400,6924875450,43600,43600,43650,43600,288
20250314,142300,6912307475,43650,43650,43650,43600,360
20250314,142200,6896595325,43650,43600,43650,43550,339
20250314,142100,6881807475,43550,43500,43650,43500,735
20250314,142000,6849760825,43500,43600,43600,43500,542
20250314,141900,6826150125,43450,43500,43600,43450,244
20250314,141800,6815530775,43600,43550,43600,43450,586
20250314,141700,6790014625,43550,43550,43550,43450,204
20250314,141600,6781132925,43550,43550,43550,43500,302
20250314,141500,6767981025,43550,43450,43550,43450,97
20250314,141400,6763761125,43450,43400,43550,43400,1781
20250314,141300,6686289475,43400,43400,43500,43300,1312
20250314,141200,6629328575,43450,43400,43450,43400,271
20250314,141100,6617565975,43400,43200,43400,43200,214
20250314,141000,6608281425,43200,43400,43500,43100,425
20250314,140900,6589887025,43400,43400,43500,43350,288
20250314,140800,6577380125,43400,43500,43500,43350,241
20250314,140700,6566913725,43400,43500,43500,43400,300
20250314,140600,6553871375,43500,43400,43500,43350,286
20250314,140500,6541449175,43400,43450,43500,43400,226
20250314,140400,6531624675,43450,43500,43550,43450,390
20250314,140300,6514664625,43500,43550,43550,43450,441
20250314,140200,6495485475,43500,43550,43550,43450,163
20250314,140100,6488388350,43500,43500,43550,43450,2552
20250314,140000,6377375950,43500,43600,43650,43450,774
20250314,135900,6343672450,43600,43550,43600,43550,2022
20250314,135800,6255596150,43550,43500,43550,43450,506
20250314,135700,6233578700,43500,43450,43500,43450,152
20250314,135600,6226967150,43500,43500,43500,43400,378
20250314,135500,6210538900,43550,43450,43550,43450,347
20250314,135400,6195444100,43500,43500,43600,43400,1570
20250314,135300,6127172100,43500,43400,43500,43400,1738
20250314,135200,6051614250,43400,43250,43400,43250,1545
20250314,135100,5984684050,43250,43200,43250,43200,1141
20250314,135000,5935343050,43250,43200,43250,43150,657
20250314,134900,5906958150,43150,43200,43200,43150,244
20250314,134800,5896420900,43200,43150,43200,43100,212
20250314,134700,5887265200,43200,43150,43200,43150,211
20250314,134600,5878150400,43150,43200,43200,43100,253
20250314,134500,5867229200,43100,43200,43200,43100,144
20250314,134400,5861010950,43150,43150,43200,43100,188
20250314,134300,5852892600,43150,43200,43200,43100,535
20250314,134200,5829798100,43150,43150,43200,43150,143
20250314,134100,5823626950,43150,43100,43150,43100,134
20250314,134000,5817846350,43150,43100,43150,43100,224
20250314,133900,5808184550,43100,43100,43150,43100,227
20250314,133800,5798400500,43100,43025,43100,43025,166
20250314,133700,5791249125,43050,43100,43100,42850,439
20250314,133600,5772348725,43100,43050,43100,43000,238
20250314,133500,5762092425,43050,43100,43100,43000,161
20250314,133400,5755158625,42850,43150,43150,42750,367
20250314,133300,5739407425,43100,43100,43200,43100,332
20250314,133200,5725076475,43100,43200,43200,43050,227
20250314,133100,5715277825,43200,43150,43200,43050,97
20250314,133000,5711094150,43200,43050,43200,43050,260
20250314,132900,5699871100,43150,43100,43150,43000,197
20250314,132800,5691375200,43100,43150,43200,43100,304
20250314,132700,5678262500,43050,43100,43200,43050,189
20250314,132600,5670105800,43200,43200,43200,43050,154
20250314,132500,5663461450,43100,43200,43200,43100,586
20250314,132400,5638157950,43200,43150,43200,43150,173
20250314,132300,5630687800,43150,43100,43150,43100,446
20250314,132200,5611443300,43100,43150,43150,43100,306
20250314,132100,5598244050,43150,43100,43150,43050,1439
20250314,132000,5536218600,43100,43100,43100,43100,150
20250314,131900,5529753600,43050,43100,43100,43050,165
20250314,131800,5522643700,43100,43100,43100,43050,554
20250314,131700,5498766500,43050,43050,43050,43000,370
20250314,131600,5482839800,43050,43050,43050,43000,131
20250314,131500,5477201150,43000,42900,43050,42900,153
20250314,131400,5470617050,43000,42950,43050,42950,360
20250314,131300,5455140300,43000,43000,43000,42950,54
20250314,131200,5452819550,43000,43000,43050,42950,219
20250314,131100,5443400300,43000,43000,43050,42950,268
20250314,131000,5431878600,43000,43000,43000,43000,155
20250314,130900,5425213600,43000,43000,43000,43000,204
20250314,130800,5416441600,43000,43000,43000,42950,67
20250314,130700,5413560850,43000,43000,43050,43000,564
20250314,130600,5389301750,43000,43050,43050,43000,282
20250314,130500,5377163550,43050,43050,43050,43000,157
20250314,130400,5370405500,43050,43050,43050,43000,230
20250314,130300,5360509050,43000,43000,43050,43000,242
20250314,130200,5350091650,43050,43000,43050,43000,130
20250314,130100,5344496450,43000,43050,43050,43000,305
20250314,130000,5331372250,43050,43000,43050,43000,131
20250314,125900,5325733000,43050,43050,43050,43000,256
20250314,125800,5314712450,43050,43000,43050,43000,1245
20250314,125700,5261176700,43000,42950,43000,42950,242
20250314,125600,5250776000,43000,43000,43000,42950,271
20250314,125500,5239125450,43000,43000,43000,42950,259
20250314,125400,5227993950,42950,43000,43000,42950,235
20250314,125300,5217891550,42950,42950,43000,42950,123
20250314,125200,5212604000,43000,42950,43000,42950,342
20250314,125100,5197902650,42950,42900,43000,42900,113
20250314,125000,5193049400,42900,43000,43000,42800,308
20250314,124900,5179817350,42850,42800,43000,42800,249
20250314,124800,5169129250,42800,43000,43000,42800,181
20250314,124700,5161358100,43000,42950,43000,42950,193
20250314,124600,5153060900,42900,42950,43000,42900,148
20250314,124500,5146700050,42950,43000,43000,42900,194
20250314,124400,5138367100,43000,43000,43000,42950,225
20250314,124300,5128693350,42950,42950,43000,42850,874
20250314,124200,5091123150,42900,42850,42950,42850,76
20250314,124100,5087860950,42900,43000,43000,42900,272
20250314,124000,5076172450,42900,42950,42950,42900,301
20250314,123900,5063246100,42950,42900,43000,42900,266
20250314,123800,5051822600,42950,42950,43000,42900,779
20250314,123700,5018360000,42900,42950,42950,42900,115
20250314,123600,5013421550,42950,42900,43000,42900,746
20250314,123500,4981382700,42950,42950,43000,42900,254
20250314,123400,4970472550,42950,42950,42950,42900,194
20250314,123300,4962140700,42950,42900,42950,42900,161
20250314,123200,4955227550,42950,42950,42950,42950,183
20250314,123100,4947367700,42950,43000,43000,42900,120
20250314,123000,4942213200,43000,42950,43000,42900,262
20250314,122900,4930961575,42950,42950,43000,42950,180
20250314,122800,4923228425,42900,42950,43000,42900,350
20250314,122700,4908194675,42950,42900,43000,42900,326
20250314,122600,4894195675,42950,42950,43000,42950,160
20250314,122500,4887320725,42950,42950,43000,42900,212
20250314,122400,4878211450,42900,42950,43000,42900,204
20250314,122300,4869447500,42950,42950,42950,42900,210
20250314,122200,4860429500,42950,42900,42950,42900,136
20250314,122100,4854588500,42950,42950,42950,42900,258
20250314,122000,4843512300,42900,42950,42950,42900,215
20250314,121900,4834278900,42950,42950,42950,42900,155
20250314,121800,4827621850,42950,42900,42950,42850,166
20250314,121700,4820495950,42900,42900,42950,42900,277
20250314,121600,4808603200,42900,42900,42950,42850,340
20250314,121500,4794015450,42950,42900,42950,42850,543
20250314,121400,4770713500,42850,42900,42900,42850,160
20250314,121300,4763849600,42850,42850,42900,42850,182
20250314,121200,4756044200,42900,42850,42900,42850,237
20250314,121100,4745877400,42900,42900,42950,42850,170
20250314,121000,4738585750,42900,42900,42900,42850,230
20250314,120900,4728719250,42900,42900,42900,42850,571
20250314,120800,4704224300,42900,42900,42900,42800,168
20250314,120700,4697021950,42900,42900,42900,42850,664
20250314,120600,4668539150,42850,42850,42900,42800,132
20250314,120500,4662881850,42900,42900,42900,42800,569
20250314,120400,4638497450,42900,42850,42900,42800,162
20250314,120300,4631553950,42850,42800,42850,42750,168
20250314,120200,4624357650,42850,42850,42850,42800,268
20250314,120100,4612879750,42850,42800,42850,42800,128
20250314,120000,4607395200,42800,42800,42850,42800,249
20250314,115900,4596729675,42750,42800,42850,42750,187
20250314,115800,4588719225,42800,42850,42850,42800,159
20250314,115700,4581909325,42850,42850,42850,42800,212
20250314,115600,4572825475,42850,42850,42900,42800,295
20250314,115500,4560184375,42850,42800,42850,42800,315
20250314,115400,4546688375,42800,42850,42850,42800,216
20250314,115300,4537435275,42850,42850,42850,42800,239
20250314,115200,4527199525,42800,42800,42850,42800,241
20250314,115100,4516873075,42800,42800,42850,42750,66
20250314,115000,4514047175,42800,42850,42850,42750,172
20250314,114900,4506683525,42800,42800,42850,42700,254
20250314,114800,4495811375,42850,42750,42850,42700,114
20250314,114700,4490931225,42850,42850,42850,42700,157
20250314,114600,4484209225,42850,42900,42900,42750,241
20250314,114500,4473879125,42850,42800,42900,42800,122
20250314,114400,4468652225,42850,42850,42900,42850,227
20250314,114300,4458917275,42900,42850,42900,42750,279
20250314,114200,4446961425,42850,42900,42900,42750,170
20250314,114100,4439671925,42900,42900,42900,42750,183
20250314,114000,4431828825,42900,42900,42900,42800,260
20250314,113900,4420683725,42800,42850,42900,42750,308
20250314,113800,4407484875,42850,42900,42900,42750,140
20250314,113700,4401483375,42700,42800,42900,42700,397
20250314,113600,4384466775,42800,42850,42875,42800,118
20250314,113500,4379411575,42850,42800,42875,42800,279
20250314,113400,4367454700,42900,42800,42900,42800,183
20250314,113300,4359610550,42900,42825,42900,42825,229
20250314,113200,4349792800,42850,42850,42850,42800,186
20250314,113100,4341823050,42900,42900,42900,42700,140
20250314,113000,4335817850,42900,42850,42900,42750,297
20250314,112900,4323093450,42850,42900,42900,42800,95
20250314,112800,4319019200,42750,42850,42900,42750,167
20250314,112700,4311865400,42900,42700,42900,42700,243
20250314,112600,4301455650,42800,42800,42850,42650,892
20250314,112500,4263325150,42800,42750,42850,42700,395
20250314,112400,4246421200,42750,42800,42900,42750,733
20250314,112300,4215052125,42800,42800,42875,42750,113
20250314,112200,4210214050,42800,42850,42875,42750,337
20250314,112100,4195782950,42850,42800,42850,42800,122
20250314,112000,4190555475,42800,42850,42850,42750,184
20250314,111900,4182676125,42825,42800,42875,42750,426
20250314,111800,4164439925,42800,42850,42850,42800,161
20250314,111700,4157541925,42800,42800,42850,42750,143
20250314,111600,4151418375,42750,42750,42850,42750,271
20250314,111500,4139818675,42750,42800,42850,42750,318
20250314,111400,4126204625,42850,42800,42850,42750,195
20250314,111300,4117859625,42850,42850,42850,42700,383
20250314,111200,4101467425,42750,42750,42800,42750,170
20250314,111100,4094192375,42750,42800,42850,42750,217
20250314,111000,4084899525,42800,42800,42850,42750,101
20250314,110900,4080577700,42800,42800,42850,42800,226
20250314,110800,4070897825,42750,42800,42850,42750,360
20250314,110700,4055488425,42800,42800,42800,42750,111
20250314,110600,4050742375,42850,42750,42850,42750,251
20250314,110500,4039990475,42800,42800,42900,42800,549
20250314,110400,4016483725,42850,42900,42900,42800,277
20250314,110300,4004610775,42850,42875,42950,42850,169
20250314,110200,3997362675,42900,42900,42900,42850,143
20250314,110100,3991228225,42850,42875,42900,42850,238
20250314,110000,3981021325,42900,42900,42950,42800,408
20250314,105900,3963527325,42900,42850,42900,42850,132
20250314,105800,3957868475,42900,42850,42900,42850,239
20250314,105700,3947617675,42800,42900,42900,42800,316
20250314,105600,3934066025,42850,42900,42900,42800,205
20250314,105500,3925274125,42800,42900,42900,42800,289
20250314,105400,3912881625,42900,42900,42900,42850,233
20250314,105300,3902887025,42900,42900,42900,42850,193
20250314,105200,3894608800,42900,42950,42950,42875,159
20250314,105100,3887784725,42925,42875,42925,42850,405
20250314,105000,3870413250,42900,42825,42900,42800,274
20250314,104900,3858665025,42800,42775,42850,42700,821
20250314,104800,3823501000,42800,42700,42800,42700,215
20250314,104700,3814311000,42700,42650,42700,42600,429
20250314,104600,3796014950,42700,42650,42700,42600,233
20250314,104500,3786072950,42550,42700,42800,42500,365
20250314,104400,3770492350,42650,42650,42700,42650,238
20250314,104300,3760332000,42650,42700,42700,42600,266
20250314,104200,3748981650,42600,42650,42700,42600,256
20250314,104100,3738059600,42650,42600,42700,42550,239
20250314,104000,3727873650,42700,42600,42700,42600,381
20250314,103900,3711621450,42550,42600,42650,42550,519
20250314,103800,3689530300,42600,42750,42750,42550,472
20250314,103700,3669399300,42700,42750,42750,42700,277
20250314,103600,3657566550,42700,42800,42800,42700,156
20250314,103500,3650895725,42800,42700,42800,42700,572
20250314,103400,3626426075,42650,42700,42800,42650,231
20250314,103300,3616566425,42700,42800,42800,42700,201
20250314,103200,3607968775,42700,42700,42800,42650,301
20250314,103100,3595099700,42700,42775,42775,42700,330
20250314,103000,3580992300,42775,42800,42800,42750,226
20250314,102900,3571323875,42775,42800,42800,42750,254
20250314,102800,3560455525,42800,42825,42850,42700,319
20250314,102700,3546810450,42750,42850,42900,42750,200
20250314,102600,3538238600,42900,42800,42900,42750,203
20250314,102500,3529540050,42800,42850,42900,42800,249
20250314,102400,3518868950,42850,42875,42900,42850,310
20250314,102300,3505573875,42900,42850,42900,42850,265
20250314,102200,3494211625,42800,42750,42850,42750,770
20250314,102100,3461241975,42800,42750,42800,42650,288
20250314,102000,3448932825,42750,42800,42800,42700,206
20250314,101900,3440123300,42800,42775,42800,42700,159
20250314,101800,3433326375,42750,42750,42800,42700,432
20250314,101700,3414860525,42750,42800,42850,42750,234
20250314,101600,3404845775,42800,42750,42800,42700,296
20250314,101500,3392185575,42800,42700,42800,42700,155
20250314,101400,3385555675,42750,42800,42800,42700,324
20250314,101300,3371698175,42750,42800,42800,42750,518
20250314,101200,3349541475,42850,42750,42850,42700,170
20250314,101100,3342267725,42750,42700,42750,42650,460
20250314,101000,3322628825,42700,42600,42700,42600,1744
20250314,100900,3248311225,42550,42550,42600,42500,215
20250314,100800,3239156175,42550,42550,42600,42550,167
20250314,100700,3232046025,42600,42550,42600,42500,373
20250314,100600,3216168725,42350,42600,42650,42300,481
20250314,100500,3195713625,42600,42500,42700,42500,1075
20250314,100400,3149935925,42550,42600,42600,42400,1081
20250314,100300,3104024625,42600,42600,42700,42550,260
20250314,100200,3092943725,42550,42650,42700,42500,614
20250314,100100,3066795525,42700,42700,42700,42650,260
20250314,100000,3055695375,42700,42800,42900,42650,939
20250314,095900,3015514325,42800,42700,42800,42650,428
20250314,095800,2997220075,42700,42800,42800,42650,352
20250314,095700,2982172825,42800,42800,42800,42750,320
20250314,095600,2968481325,42800,42850,42850,42550,1634
20250314,095500,2898843075,42850,42750,42850,42750,347
20250314,095400,2883983025,42800,42750,42900,42750,598
20250314,095300,2858382275,42750,42900,42900,42650,966
20250314,095200,2817117050,42950,42950,43000,42750,649
20250314,095100,2789286100,42950,42900,43000,42900,1251
20250314,095000,2735562400,42900,43000,43000,42900,1958
20250314,094900,2651427700,43000,42900,43000,42900,2004
20250314,094800,2565318500,42900,42875,42950,42850,1559
20250314,094700,2498389975,42800,42900,42900,42800,1840
20250314,094600,2419538125,42800,42900,42950,42800,756
20250314,094500,2387114375,42950,42950,42950,42800,829
20250314,094400,2351586275,42950,42850,42950,42800,729
20250314,094300,2320337925,42900,43000,43000,42800,866
20250314,094200,2283175200,42950,42750,43000,42750,1943
20250314,094100,2199828575,42750,42900,42900,42750,1171
20250314,094000,2149696750,42900,42900,42950,42850,1568
20250314,093900,2082427500,42850,42800,42900,42800,1321
20250314,093800,2025817350,42850,42750,42850,42550,2169
20250314,093700,1932968400,42750,42950,43000,42700,1506
20250314,093600,1868510850,42950,42950,43050,42950,1611
20250314,093500,1799250425,42950,42800,43000,42800,1918
20250314,093400,1716908275,42800,42800,42850,42750,1654
20250314,093300,1646124975,42750,42650,42800,42650,1895
20250314,093200,1565153775,42700,42550,42700,42500,3255
20250314,093100,1426392825,42600,42550,42600,42450,857
20250314,093000,1389943525,42550,42450,42625,42450,3338
20250314,092900,1247998675,42500,42450,42500,42400,834
20250314,092800,1212601750,42450,42350,42450,42350,1348
20250314,092700,1155432375,42350,42300,42350,42300,631
20250314,092600,1128717375,42300,42350,42450,42300,982
20250314,092500,1087123500,42300,42300,42350,42250,1404
20250314,092400,1027733950,42300,42200,42300,42150,1908
20250314,092300,947105150,42150,42075,42200,42000,2140
20250314,092200,856981800,42075,41950,42100,41950,1385
20250314,092100,798800025,41950,41800,41950,41550,844
20250314,092000,763528825,41800,41550,41800,41550,2490
20250314,091900,659711025,41600,41450,41600,41350,1382
20250314,091800,602334800,41450,41350,41450,41300,811
20250314,091700,568789000,41250,41100,41300,41100,1148
20250314,091600,521455700,41150,41150,41150,41050,498
20250314,091500,500999150,41100,41300,41300,41100,1971
20250314,091400,419730200,41200,41150,41250,41150,417
20250314,091300,402544900,41000,41150,41200,41000,351
20250314,091200,388103700,41150,41100,41150,41050,267
20250314,091100,377130450,41100,40900,41100,40900,1510
20250314,091000,315211800,40900,41000,41000,40900,315
20250314,090900,302323900,40950,40950,41000,40950,271
20250314,090800,291226300,40950,40900,40950,40800,1683
20250314,090700,222359500,40950,40850,40950,40700,583
20250314,090600,198587650,40850,40900,41050,40850,518
20250314,090500,177406850,40900,41000,41000,40900,161
20250314,090400,170811200,41000,41150,41200,40950,442
20250314,090300,152688800,41050,41150,41250,41000,926
20250314,090200,114597950,41100,40850,41150,40850,1075
20250314,090100,70505400,40900,40700,40900,40650,57
20250314,090000,68180500,40700,40600,40850,40600,1655
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200000 8418647600 42850 42850 42850 42850 3632
3 20250314 195900 8418647600 42850 42850 42850 42850 0
4 20250314 195800 8418647600 42850 42850 42850 42850 0
5 20250314 195700 8418647600 42850 42850 42850 42850 0
6 20250314 195600 8418647600 42850 42850 42850 42850 0
7 20250314 195500 8418647600 42850 42850 42850 42850 0
8 20250314 195400 8418647600 42850 42850 42850 42850 0
9 20250314 195300 8418647600 42850 42850 42850 42850 0
10 20250314 195200 8418647600 42850 42850 42850 42850 0
11 20250314 195100 8418647600 42850 42850 42850 42850 0
12 20250314 195000 8418647600 42850 42850 42850 42850 0
13 20250314 194900 8418647600 42850 42850 42850 42850 0
14 20250314 194800 8418647600 42850 42850 42850 42850 0
15 20250314 194700 8418647600 42850 42850 42850 42850 0
16 20250314 194600 8418647600 42850 42850 42850 42850 0
17 20250314 194500 8418647600 42850 42850 42850 42850 0
18 20250314 194400 8418647600 42850 42850 42850 42850 0
19 20250314 194300 8418647600 42850 42850 42850 42850 0
20 20250314 194200 8418647600 42850 42850 42850 42850 0
21 20250314 194100 8418647600 42850 42850 42850 42850 0
22 20250314 194000 8418647600 42850 42850 42850 42850 0
23 20250314 193900 8418647600 42850 42850 42850 42850 0
24 20250314 193800 8418647600 42850 42850 42850 42850 0
25 20250314 193700 8418647600 42850 42850 42850 42850 0
26 20250314 193600 8418647600 42850 42850 42850 42850 0
27 20250314 193500 8418647600 42850 42850 42850 42850 0
28 20250314 193400 8418647600 42850 42850 42850 42850 0
29 20250314 193300 8418647600 42850 42850 42850 42850 0
30 20250314 193200 8418647600 42850 42850 42850 42850 0
31 20250314 193100 8418647600 42850 42850 42850 42850 0
32 20250314 193000 8418647600 42850 42850 42850 42850 3632
33 20250314 192900 8418647600 42850 42850 42850 42850 0
34 20250314 192800 8418647600 42850 42850 42850 42850 0
35 20250314 192700 8418647600 42850 42850 42850 42850 0
36 20250314 192600 8418647600 42850 42850 42850 42850 0
37 20250314 192500 8418647600 42850 42850 42850 42850 0
38 20250314 192400 8418647600 42850 42850 42850 42850 0
39 20250314 192300 8418647600 42850 42850 42850 42850 0
40 20250314 192200 8418647600 42850 42850 42850 42850 0
41 20250314 192100 8418647600 42850 42850 42850 42850 0
42 20250314 192000 8418647600 42850 42850 42850 42850 0
43 20250314 191900 8418647600 42850 42850 42850 42850 0
44 20250314 191800 8418647600 42850 42850 42850 42850 0
45 20250314 191700 8418647600 42850 42850 42850 42850 0
46 20250314 191600 8418647600 42850 42850 42850 42850 0
47 20250314 191500 8418647600 42850 42850 42850 42850 0
48 20250314 191400 8418647600 42850 42850 42850 42850 0
49 20250314 191300 8418647600 42850 42850 42850 42850 0
50 20250314 191200 8418647600 42850 42850 42850 42850 0
51 20250314 191100 8418647600 42850 42850 42850 42850 0
52 20250314 191000 8418647600 42850 42850 42850 42850 0
53 20250314 190900 8418647600 42850 42850 42850 42850 0
54 20250314 190800 8418647600 42850 42850 42850 42850 0
55 20250314 190700 8418647600 42850 42850 42850 42850 0
56 20250314 190600 8418647600 42850 42850 42850 42850 0
57 20250314 190500 8418647600 42850 42850 42850 42850 0
58 20250314 190400 8418647600 42850 42850 42850 42850 0
59 20250314 190300 8418647600 42850 42850 42850 42850 0
60 20250314 190200 8418647600 42850 42850 42850 42850 0
61 20250314 190100 8418647600 42850 42850 42850 42850 0
62 20250314 190000 8418647600 42850 42850 42850 42850 3632
63 20250314 185900 8418647600 42850 42850 42850 42850 0
64 20250314 185800 8418647600 42850 42850 42850 42850 0
65 20250314 185700 8418647600 42850 42850 42850 42850 0
66 20250314 185600 8418647600 42850 42850 42850 42850 0
67 20250314 185500 8418647600 42850 42850 42850 42850 0
68 20250314 185400 8418647600 42850 42850 42850 42850 0
69 20250314 185300 8418647600 42850 42850 42850 42850 0
70 20250314 185200 8418647600 42850 42850 42850 42850 0
71 20250314 185100 8418647600 42850 42850 42850 42850 0
72 20250314 185000 8418647600 42850 42850 42850 42850 0
73 20250314 184900 8418647600 42850 42850 42850 42850 0
74 20250314 184800 8418647600 42850 42850 42850 42850 0
75 20250314 184700 8418647600 42850 42850 42850 42850 0
76 20250314 184600 8418647600 42850 42850 42850 42850 0
77 20250314 184500 8418647600 42850 42850 42850 42850 0
78 20250314 184400 8418647600 42850 42850 42850 42850 0
79 20250314 184300 8418647600 42850 42850 42850 42850 0
80 20250314 184200 8418647600 42850 42850 42850 42850 0
81 20250314 184100 8418647600 42850 42850 42850 42850 0
82 20250314 184000 8418647600 42850 42850 42850 42850 0
83 20250314 183900 8418647600 42850 42850 42850 42850 0
84 20250314 183800 8418647600 42850 42850 42850 42850 0
85 20250314 183700 8418647600 42850 42850 42850 42850 0
86 20250314 183600 8418647600 42850 42850 42850 42850 0
87 20250314 183500 8418647600 42850 42850 42850 42850 0
88 20250314 183400 8418647600 42850 42850 42850 42850 0
89 20250314 183300 8418647600 42850 42850 42850 42850 0
90 20250314 183200 8418647600 42850 42850 42850 42850 0
91 20250314 183100 8418647600 42850 42850 42850 42850 0
92 20250314 183000 8418647600 42850 42850 42850 42850 3632
93 20250314 182900 8418647600 42850 42850 42850 42850 0
94 20250314 182800 8418647600 42850 42850 42850 42850 0
95 20250314 182700 8418647600 42850 42850 42850 42850 0
96 20250314 182600 8418647600 42850 42850 42850 42850 0
97 20250314 182500 8418647600 42850 42850 42850 42850 0
98 20250314 182400 8418647600 42850 42850 42850 42850 0
99 20250314 182300 8418647600 42850 42850 42850 42850 0
100 20250314 182200 8418647600 42850 42850 42850 42850 0
101 20250314 182100 8418647600 42850 42850 42850 42850 0
102 20250314 182000 8418647600 42850 42850 42850 42850 0
103 20250314 181900 8418647600 42850 42850 42850 42850 0
104 20250314 181800 8418647600 42850 42850 42850 42850 0
105 20250314 181700 8418647600 42850 42850 42850 42850 0
106 20250314 181600 8418647600 42850 42850 42850 42850 0
107 20250314 181500 8418647600 42850 42850 42850 42850 0
108 20250314 181400 8418647600 42850 42850 42850 42850 0
109 20250314 181300 8418647600 42850 42850 42850 42850 0
110 20250314 181200 8418647600 42850 42850 42850 42850 0
111 20250314 181100 8418647600 42850 42850 42850 42850 0
112 20250314 181000 8418647600 42850 42850 42850 42850 0
113 20250314 180900 8418647600 42850 42850 42850 42850 0
114 20250314 180800 8418647600 42850 42850 42850 42850 0
115 20250314 180700 8418647600 42850 42850 42850 42850 0
116 20250314 180600 8418647600 42850 42850 42850 42850 0
117 20250314 180500 8418647600 42850 42850 42850 42850 0
118 20250314 180400 8418647600 42850 42850 42850 42850 0
119 20250314 180300 8418647600 42850 42850 42850 42850 0
120 20250314 180200 8418647600 42850 42850 42850 42850 0
121 20250314 180100 8418647600 42850 42850 42850 42850 0
122 20250314 180000 8418647600 42850 42850 42850 42850 3632
123 20250314 175900 8418647600 42850 42850 42850 42850 0
124 20250314 175800 8418647600 42850 42850 42850 42850 0
125 20250314 175700 8418647600 42850 42850 42850 42850 0
126 20250314 175600 8418647600 42850 42850 42850 42850 0
127 20250314 175500 8418647600 42850 42850 42850 42850 0
128 20250314 175400 8418647600 42850 42850 42850 42850 0
129 20250314 175300 8418647600 42850 42850 42850 42850 0
130 20250314 175200 8418647600 42850 42850 42850 42850 0
131 20250314 175100 8418647600 42850 42850 42850 42850 0
132 20250314 175000 8418647600 42850 42850 42850 42850 0
133 20250314 174900 8418647600 42850 42850 42850 42850 0
134 20250314 174800 8418647600 42850 42850 42850 42850 0
135 20250314 174700 8418647600 42850 42850 42850 42850 0
136 20250314 174600 8418647600 42850 42850 42850 42850 0
137 20250314 174500 8418647600 42850 42850 42850 42850 0
138 20250314 174400 8418647600 42850 42850 42850 42850 0
139 20250314 174300 8418647600 42850 42850 42850 42850 0
140 20250314 174200 8418647600 42850 42850 42850 42850 0
141 20250314 174100 8418647600 42850 42850 42850 42850 0
142 20250314 174000 8418647600 42850 42850 42850 42850 0
143 20250314 173900 8418647600 42850 42850 42850 42850 0
144 20250314 173800 8418647600 42850 42850 42850 42850 0
145 20250314 173700 8418647600 42850 42850 42850 42850 0
146 20250314 173600 8418647600 42850 42850 42850 42850 0
147 20250314 173500 8418647600 42850 42850 42850 42850 0
148 20250314 173400 8418647600 42850 42850 42850 42850 0
149 20250314 173300 8418647600 42850 42850 42850 42850 0
150 20250314 173200 8418647600 42850 42850 42850 42850 0
151 20250314 173100 8418647600 42850 42850 42850 42850 0
152 20250314 173000 8418647600 42850 42850 42850 42850 3632
153 20250314 172900 8418647600 42850 42850 42850 42850 0
154 20250314 172800 8418647600 42850 42850 42850 42850 0
155 20250314 172700 8418647600 42850 42850 42850 42850 0
156 20250314 172600 8418647600 42850 42850 42850 42850 0
157 20250314 172500 8418647600 42850 42850 42850 42850 0
158 20250314 172400 8418647600 42850 42850 42850 42850 0
159 20250314 172300 8418647600 42850 42850 42850 42850 0
160 20250314 172200 8418647600 42850 42850 42850 42850 0
161 20250314 172100 8418647600 42850 42850 42850 42850 0
162 20250314 172000 8418647600 42850 42850 42850 42850 0
163 20250314 171900 8418647600 42850 42850 42850 42850 0
164 20250314 171800 8418647600 42850 42850 42850 42850 0
165 20250314 171700 8418647600 42850 42850 42850 42850 0
166 20250314 171600 8418647600 42850 42850 42850 42850 0
167 20250314 171500 8418647600 42850 42850 42850 42850 0
168 20250314 171400 8418647600 42850 42850 42850 42850 0
169 20250314 171300 8418647600 42850 42850 42850 42850 0
170 20250314 171200 8418647600 42850 42850 42850 42850 0
171 20250314 171100 8418647600 42850 42850 42850 42850 0
172 20250314 171000 8418647600 42850 42850 42850 42850 0
173 20250314 170900 8418647600 42850 42850 42850 42850 0
174 20250314 170800 8418647600 42850 42850 42850 42850 0
175 20250314 170700 8418647600 42850 42850 42850 42850 0
176 20250314 170600 8418647600 42850 42850 42850 42850 0
177 20250314 170500 8418647600 42850 42850 42850 42850 0
178 20250314 170400 8418647600 42850 42850 42850 42850 0
179 20250314 170300 8418647600 42850 42850 42850 42850 0
180 20250314 170200 8418647600 42850 42850 42850 42850 0
181 20250314 170100 8418647600 42850 42850 42850 42850 0
182 20250314 170000 8418647600 42850 42850 42850 42850 3632
183 20250314 165900 8418647600 42850 42850 42850 42850 0
184 20250314 165800 8418647600 42850 42850 42850 42850 0
185 20250314 165700 8418647600 42850 42850 42850 42850 0
186 20250314 165600 8418647600 42850 42850 42850 42850 0
187 20250314 165500 8418647600 42850 42850 42850 42850 0
188 20250314 165400 8418647600 42850 42850 42850 42850 0
189 20250314 165300 8418647600 42850 42850 42850 42850 0
190 20250314 165200 8418647600 42850 42850 42850 42850 0
191 20250314 165100 8418647600 42850 42850 42850 42850 0
192 20250314 165000 8418647600 42850 42850 42850 42850 0
193 20250314 164900 8418647600 42850 42850 42850 42850 0
194 20250314 164800 8418647600 42850 42850 42850 42850 0
195 20250314 164700 8418647600 42850 42850 42850 42850 0
196 20250314 164600 8418647600 42850 42850 42850 42850 0
197 20250314 164500 8418647600 42850 42850 42850 42850 0
198 20250314 164400 8418647600 42850 42850 42850 42850 0
199 20250314 164300 8418647600 42850 42850 42850 42850 0
200 20250314 164200 8418647600 42850 42850 42850 42850 0
201 20250314 164100 8418647600 42850 42850 42850 42850 0
202 20250314 164000 8418647600 42850 42850 42850 42850 0
203 20250314 163900 8418647600 42850 42850 42850 42850 0
204 20250314 163800 8418647600 42850 42850 42850 42850 0
205 20250314 163700 8418647600 42850 42850 42850 42850 0
206 20250314 163600 8418647600 42850 42850 42850 42850 0
207 20250314 163500 8418647600 42850 42850 42850 42850 0
208 20250314 163400 8418647600 42850 42850 42850 42850 0
209 20250314 163300 8418647600 42850 42850 42850 42850 0
210 20250314 163200 8418647600 42850 42850 42850 42850 0
211 20250314 163100 8418647600 42850 42850 42850 42850 0
212 20250314 163000 8418647600 42850 42850 42850 42850 3632
213 20250314 162900 8418647600 42850 42850 42850 42850 0
214 20250314 162800 8418647600 42850 42850 42850 42850 0
215 20250314 162700 8418647600 42850 42850 42850 42850 0
216 20250314 162600 8418647600 42850 42850 42850 42850 0
217 20250314 162500 8418647600 42850 42850 42850 42850 0
218 20250314 162400 8418647600 42850 42850 42850 42850 0
219 20250314 162300 8418647600 42850 42850 42850 42850 0
220 20250314 162200 8418647600 42850 42850 42850 42850 0
221 20250314 162100 8418647600 42850 42850 42850 42850 0
222 20250314 162000 8418647600 42850 42850 42850 42850 0
223 20250314 161900 8418647600 42850 42850 42850 42850 0
224 20250314 161800 8418647600 42850 42850 42850 42850 0
225 20250314 161700 8418647600 42850 42850 42850 42850 0
226 20250314 161600 8418647600 42850 42850 42850 42850 0
227 20250314 161500 8418647600 42850 42850 42850 42850 0
228 20250314 161400 8418647600 42850 42850 42850 42850 0
229 20250314 161300 8418647600 42850 42850 42850 42850 0
230 20250314 161200 8418647600 42850 42850 42850 42850 0
231 20250314 161100 8418647600 42850 42850 42850 42850 0
232 20250314 161000 8418647600 42850 42850 42850 42850 0
233 20250314 160900 8418647600 42850 42850 42850 42850 0
234 20250314 160800 8418647600 42850 42850 42850 42850 0
235 20250314 160700 8418647600 42850 42850 42850 42850 0
236 20250314 160600 8418647600 42850 42850 42850 42850 0
237 20250314 160500 8418647600 42850 42850 42850 42850 0
238 20250314 160400 8418647600 42850 42850 42850 42850 0
239 20250314 160300 8418647600 42850 42850 42850 42850 0
240 20250314 160200 8418647600 42850 42850 42850 42850 0
241 20250314 160100 8418647600 42850 42850 42850 42850 0
242 20250314 160000 8418647600 42850 42850 42850 42850 3632
243 20250314 155900 8418647600 42850 42850 42850 42850 0
244 20250314 155800 8418647600 42850 42850 42850 42850 0
245 20250314 155700 8418647600 42850 42850 42850 42850 0
246 20250314 155600 8418647600 42850 42850 42850 42850 0
247 20250314 155500 8418647600 42850 42850 42850 42850 0
248 20250314 155400 8418647600 42850 42850 42850 42850 0
249 20250314 155300 8418647600 42850 42850 42850 42850 0
250 20250314 155200 8418647600 42850 42850 42850 42850 0
251 20250314 155100 8418647600 42850 42850 42850 42850 0
252 20250314 155000 8418647600 42850 42850 42850 42850 0
253 20250314 154900 8418647600 42850 42850 42850 42850 0
254 20250314 154800 8418647600 42850 42850 42850 42850 0
255 20250314 154700 8418647600 42850 42850 42850 42850 0
256 20250314 154600 8418647600 42850 42850 42850 42850 0
257 20250314 154500 8418647600 42850 42850 42850 42850 0
258 20250314 154400 8418647600 42850 42850 42850 42850 0
259 20250314 154300 8418647600 42850 42850 42850 42850 0
260 20250314 154200 8418647600 42850 42850 42850 42850 0
261 20250314 154100 8418647600 42850 42850 42850 42850 0
262 20250314 154000 8418647600 42850 42850 42850 42850 0
263 20250314 153900 8418647600 42850 42850 42850 42850 0
264 20250314 153800 8418647600 42850 42850 42850 42850 0
265 20250314 153700 8418647600 42850 42850 42850 42850 0
266 20250314 153600 8418647600 42850 42850 42850 42850 0
267 20250314 153500 8418647600 42850 42850 42850 42850 0
268 20250314 153400 8418647600 42850 42850 42850 42850 0
269 20250314 153300 8418647600 42850 42850 42850 42850 0
270 20250314 153200 8418647600 42850 42850 42850 42850 0
271 20250314 153100 8418647600 42850 42850 42850 42850 0
272 20250314 153000 8418647600 42850 42850 42850 42850 7264
273 20250314 152900 8263016400 43050 43050 43050 43050 0
274 20250314 152800 8263016400 43050 43050 43050 43050 0
275 20250314 152700 8263016400 43050 43050 43050 43050 0
276 20250314 152600 8263016400 43050 43050 43050 43050 0
277 20250314 152500 8263016400 43050 43050 43050 43050 0
278 20250314 152400 8263016400 43050 43050 43050 43050 0
279 20250314 152300 8263016400 43050 43050 43050 43050 0
280 20250314 152200 8263016400 43050 43050 43050 43050 0
281 20250314 152100 8263016400 43050 43050 43050 43050 0
282 20250314 152000 8263016400 43050 43050 43050 43050 0
283 20250314 151900 8263016400 43050 43250 43400 43050 462
284 20250314 151800 8243063225 43300 43400 43450 43300 432
285 20250314 151700 8224323475 43450 43450 43600 43400 268
286 20250314 151600 8212672975 43450 43700 43700 43450 378
287 20250314 151500 8196194475 43600 43700 43700 43550 764
288 20250314 151400 8162851875 43550 43600 43700 43550 408
289 20250314 151300 8145060925 43700 43600 43700 43600 749
290 20250314 151200 8112343825 43600 43600 43700 43550 666
291 20250314 151100 8083279025 43650 43550 43700 43550 566
292 20250314 151000 8058601225 43550 43700 43700 43550 456
293 20250314 150900 8038705175 43700 43650 43700 43550 653
294 20250314 150800 8010215675 43600 43600 43650 43600 395
295 20250314 150700 7992979125 43600 43500 43600 43500 787
296 20250314 150600 7958683875 43550 43550 43600 43450 197
297 20250314 150500 7950104175 43400 43450 43600 43400 325
298 20250314 150400 7935960075 43450 43500 43600 43450 334
299 20250314 150300 7921424525 43500 43350 43600 43350 200
300 20250314 150200 7912720325 43450 43550 43650 43450 436
301 20250314 150100 7893749475 43500 43550 43650 43500 322
302 20250314 150000 7879716775 43600 43650 43650 43550 393
303 20250314 145900 7862584625 43650 43650 43650 43600 539
304 20250314 145800 7839070675 43550 43550 43650 43450 415
305 20250314 145700 7820972525 43550 43550 43650 43550 476
306 20250314 145600 7800216775 43600 43550 43650 43550 767
307 20250314 145500 7766755725 43650 43600 43650 43550 419
308 20250314 145400 7748485675 43600 43650 43700 43500 596
309 20250314 145300 7722489175 43650 43650 43700 43600 687
310 20250314 145200 7692511425 43600 43600 43650 43550 646
311 20250314 145100 7664336725 43600 43550 43600 43550 382
312 20250314 145000 7647686275 43550 43600 43650 43550 612
313 20250314 144900 7620992075 43600 43600 43650 43550 604
314 20250314 144800 7594655125 43600 43600 43650 43550 350
315 20250314 144700 7579390475 43550 43600 43650 43550 687
316 20250314 144600 7549423775 43600 43650 43650 43550 539
317 20250314 144500 7525914725 43550 43650 43650 43550 709
318 20250314 144400 7494993025 43650 43550 43650 43500 361
319 20250314 144300 7479251475 43500 43550 43600 43500 512
320 20250314 144200 7456954075 43600 43600 43650 43550 631
321 20250314 144100 7429437325 43550 43600 43650 43550 553
322 20250314 144000 7405316925 43550 43450 43550 43350 468
323 20250314 143900 7384963025 43300 43600 43600 43300 3588
324 20250314 143800 7229306025 43550 43600 43600 43500 867
325 20250314 143700 7191508175 43550 43650 43650 43550 552
326 20250314 143600 7167438075 43700 43700 43750 43650 550
327 20250314 143500 7143394725 43750 43700 43750 43700 521
328 20250314 143400 7120611525 43700 43750 43750 43700 482
329 20250314 143300 7099527175 43750 43700 43750 43650 425
330 20250314 143200 7080948175 43700 43600 43700 43600 434
331 20250314 143100 7061998175 43600 43500 43600 43500 427
332 20250314 143000 7043385775 43450 43650 43650 43450 469
333 20250314 142900 7022945975 43650 43650 43700 43650 581
334 20250314 142800 6997563625 43650 43650 43700 43600 636
335 20250314 142700 6969796300 43650 43650 43700 43600 382
336 20250314 142600 6953114200 43650 43650 43650 43600 396
337 20250314 142500 6935830000 43650 43600 43650 43600 251
338 20250314 142400 6924875450 43600 43600 43650 43600 288
339 20250314 142300 6912307475 43650 43650 43650 43600 360
340 20250314 142200 6896595325 43650 43600 43650 43550 339
341 20250314 142100 6881807475 43550 43500 43650 43500 735
342 20250314 142000 6849760825 43500 43600 43600 43500 542
343 20250314 141900 6826150125 43450 43500 43600 43450 244
344 20250314 141800 6815530775 43600 43550 43600 43450 586
345 20250314 141700 6790014625 43550 43550 43550 43450 204
346 20250314 141600 6781132925 43550 43550 43550 43500 302
347 20250314 141500 6767981025 43550 43450 43550 43450 97
348 20250314 141400 6763761125 43450 43400 43550 43400 1781
349 20250314 141300 6686289475 43400 43400 43500 43300 1312
350 20250314 141200 6629328575 43450 43400 43450 43400 271
351 20250314 141100 6617565975 43400 43200 43400 43200 214
352 20250314 141000 6608281425 43200 43400 43500 43100 425
353 20250314 140900 6589887025 43400 43400 43500 43350 288
354 20250314 140800 6577380125 43400 43500 43500 43350 241
355 20250314 140700 6566913725 43400 43500 43500 43400 300
356 20250314 140600 6553871375 43500 43400 43500 43350 286
357 20250314 140500 6541449175 43400 43450 43500 43400 226
358 20250314 140400 6531624675 43450 43500 43550 43450 390
359 20250314 140300 6514664625 43500 43550 43550 43450 441
360 20250314 140200 6495485475 43500 43550 43550 43450 163
361 20250314 140100 6488388350 43500 43500 43550 43450 2552
362 20250314 140000 6377375950 43500 43600 43650 43450 774
363 20250314 135900 6343672450 43600 43550 43600 43550 2022
364 20250314 135800 6255596150 43550 43500 43550 43450 506
365 20250314 135700 6233578700 43500 43450 43500 43450 152
366 20250314 135600 6226967150 43500 43500 43500 43400 378
367 20250314 135500 6210538900 43550 43450 43550 43450 347
368 20250314 135400 6195444100 43500 43500 43600 43400 1570
369 20250314 135300 6127172100 43500 43400 43500 43400 1738
370 20250314 135200 6051614250 43400 43250 43400 43250 1545
371 20250314 135100 5984684050 43250 43200 43250 43200 1141
372 20250314 135000 5935343050 43250 43200 43250 43150 657
373 20250314 134900 5906958150 43150 43200 43200 43150 244
374 20250314 134800 5896420900 43200 43150 43200 43100 212
375 20250314 134700 5887265200 43200 43150 43200 43150 211
376 20250314 134600 5878150400 43150 43200 43200 43100 253
377 20250314 134500 5867229200 43100 43200 43200 43100 144
378 20250314 134400 5861010950 43150 43150 43200 43100 188
379 20250314 134300 5852892600 43150 43200 43200 43100 535
380 20250314 134200 5829798100 43150 43150 43200 43150 143
381 20250314 134100 5823626950 43150 43100 43150 43100 134
382 20250314 134000 5817846350 43150 43100 43150 43100 224
383 20250314 133900 5808184550 43100 43100 43150 43100 227
384 20250314 133800 5798400500 43100 43025 43100 43025 166
385 20250314 133700 5791249125 43050 43100 43100 42850 439
386 20250314 133600 5772348725 43100 43050 43100 43000 238
387 20250314 133500 5762092425 43050 43100 43100 43000 161
388 20250314 133400 5755158625 42850 43150 43150 42750 367
389 20250314 133300 5739407425 43100 43100 43200 43100 332
390 20250314 133200 5725076475 43100 43200 43200 43050 227
391 20250314 133100 5715277825 43200 43150 43200 43050 97
392 20250314 133000 5711094150 43200 43050 43200 43050 260
393 20250314 132900 5699871100 43150 43100 43150 43000 197
394 20250314 132800 5691375200 43100 43150 43200 43100 304
395 20250314 132700 5678262500 43050 43100 43200 43050 189
396 20250314 132600 5670105800 43200 43200 43200 43050 154
397 20250314 132500 5663461450 43100 43200 43200 43100 586
398 20250314 132400 5638157950 43200 43150 43200 43150 173
399 20250314 132300 5630687800 43150 43100 43150 43100 446
400 20250314 132200 5611443300 43100 43150 43150 43100 306
401 20250314 132100 5598244050 43150 43100 43150 43050 1439
402 20250314 132000 5536218600 43100 43100 43100 43100 150
403 20250314 131900 5529753600 43050 43100 43100 43050 165
404 20250314 131800 5522643700 43100 43100 43100 43050 554
405 20250314 131700 5498766500 43050 43050 43050 43000 370
406 20250314 131600 5482839800 43050 43050 43050 43000 131
407 20250314 131500 5477201150 43000 42900 43050 42900 153
408 20250314 131400 5470617050 43000 42950 43050 42950 360
409 20250314 131300 5455140300 43000 43000 43000 42950 54
410 20250314 131200 5452819550 43000 43000 43050 42950 219
411 20250314 131100 5443400300 43000 43000 43050 42950 268
412 20250314 131000 5431878600 43000 43000 43000 43000 155
413 20250314 130900 5425213600 43000 43000 43000 43000 204
414 20250314 130800 5416441600 43000 43000 43000 42950 67
415 20250314 130700 5413560850 43000 43000 43050 43000 564
416 20250314 130600 5389301750 43000 43050 43050 43000 282
417 20250314 130500 5377163550 43050 43050 43050 43000 157
418 20250314 130400 5370405500 43050 43050 43050 43000 230
419 20250314 130300 5360509050 43000 43000 43050 43000 242
420 20250314 130200 5350091650 43050 43000 43050 43000 130
421 20250314 130100 5344496450 43000 43050 43050 43000 305
422 20250314 130000 5331372250 43050 43000 43050 43000 131
423 20250314 125900 5325733000 43050 43050 43050 43000 256
424 20250314 125800 5314712450 43050 43000 43050 43000 1245
425 20250314 125700 5261176700 43000 42950 43000 42950 242
426 20250314 125600 5250776000 43000 43000 43000 42950 271
427 20250314 125500 5239125450 43000 43000 43000 42950 259
428 20250314 125400 5227993950 42950 43000 43000 42950 235
429 20250314 125300 5217891550 42950 42950 43000 42950 123
430 20250314 125200 5212604000 43000 42950 43000 42950 342
431 20250314 125100 5197902650 42950 42900 43000 42900 113
432 20250314 125000 5193049400 42900 43000 43000 42800 308
433 20250314 124900 5179817350 42850 42800 43000 42800 249
434 20250314 124800 5169129250 42800 43000 43000 42800 181
435 20250314 124700 5161358100 43000 42950 43000 42950 193
436 20250314 124600 5153060900 42900 42950 43000 42900 148
437 20250314 124500 5146700050 42950 43000 43000 42900 194
438 20250314 124400 5138367100 43000 43000 43000 42950 225
439 20250314 124300 5128693350 42950 42950 43000 42850 874
440 20250314 124200 5091123150 42900 42850 42950 42850 76
441 20250314 124100 5087860950 42900 43000 43000 42900 272
442 20250314 124000 5076172450 42900 42950 42950 42900 301
443 20250314 123900 5063246100 42950 42900 43000 42900 266
444 20250314 123800 5051822600 42950 42950 43000 42900 779
445 20250314 123700 5018360000 42900 42950 42950 42900 115
446 20250314 123600 5013421550 42950 42900 43000 42900 746
447 20250314 123500 4981382700 42950 42950 43000 42900 254
448 20250314 123400 4970472550 42950 42950 42950 42900 194
449 20250314 123300 4962140700 42950 42900 42950 42900 161
450 20250314 123200 4955227550 42950 42950 42950 42950 183
451 20250314 123100 4947367700 42950 43000 43000 42900 120
452 20250314 123000 4942213200 43000 42950 43000 42900 262
453 20250314 122900 4930961575 42950 42950 43000 42950 180
454 20250314 122800 4923228425 42900 42950 43000 42900 350
455 20250314 122700 4908194675 42950 42900 43000 42900 326
456 20250314 122600 4894195675 42950 42950 43000 42950 160
457 20250314 122500 4887320725 42950 42950 43000 42900 212
458 20250314 122400 4878211450 42900 42950 43000 42900 204
459 20250314 122300 4869447500 42950 42950 42950 42900 210
460 20250314 122200 4860429500 42950 42900 42950 42900 136
461 20250314 122100 4854588500 42950 42950 42950 42900 258
462 20250314 122000 4843512300 42900 42950 42950 42900 215
463 20250314 121900 4834278900 42950 42950 42950 42900 155
464 20250314 121800 4827621850 42950 42900 42950 42850 166
465 20250314 121700 4820495950 42900 42900 42950 42900 277
466 20250314 121600 4808603200 42900 42900 42950 42850 340
467 20250314 121500 4794015450 42950 42900 42950 42850 543
468 20250314 121400 4770713500 42850 42900 42900 42850 160
469 20250314 121300 4763849600 42850 42850 42900 42850 182
470 20250314 121200 4756044200 42900 42850 42900 42850 237
471 20250314 121100 4745877400 42900 42900 42950 42850 170
472 20250314 121000 4738585750 42900 42900 42900 42850 230
473 20250314 120900 4728719250 42900 42900 42900 42850 571
474 20250314 120800 4704224300 42900 42900 42900 42800 168
475 20250314 120700 4697021950 42900 42900 42900 42850 664
476 20250314 120600 4668539150 42850 42850 42900 42800 132
477 20250314 120500 4662881850 42900 42900 42900 42800 569
478 20250314 120400 4638497450 42900 42850 42900 42800 162
479 20250314 120300 4631553950 42850 42800 42850 42750 168
480 20250314 120200 4624357650 42850 42850 42850 42800 268
481 20250314 120100 4612879750 42850 42800 42850 42800 128
482 20250314 120000 4607395200 42800 42800 42850 42800 249
483 20250314 115900 4596729675 42750 42800 42850 42750 187
484 20250314 115800 4588719225 42800 42850 42850 42800 159
485 20250314 115700 4581909325 42850 42850 42850 42800 212
486 20250314 115600 4572825475 42850 42850 42900 42800 295
487 20250314 115500 4560184375 42850 42800 42850 42800 315
488 20250314 115400 4546688375 42800 42850 42850 42800 216
489 20250314 115300 4537435275 42850 42850 42850 42800 239
490 20250314 115200 4527199525 42800 42800 42850 42800 241
491 20250314 115100 4516873075 42800 42800 42850 42750 66
492 20250314 115000 4514047175 42800 42850 42850 42750 172
493 20250314 114900 4506683525 42800 42800 42850 42700 254
494 20250314 114800 4495811375 42850 42750 42850 42700 114
495 20250314 114700 4490931225 42850 42850 42850 42700 157
496 20250314 114600 4484209225 42850 42900 42900 42750 241
497 20250314 114500 4473879125 42850 42800 42900 42800 122
498 20250314 114400 4468652225 42850 42850 42900 42850 227
499 20250314 114300 4458917275 42900 42850 42900 42750 279
500 20250314 114200 4446961425 42850 42900 42900 42750 170
501 20250314 114100 4439671925 42900 42900 42900 42750 183
502 20250314 114000 4431828825 42900 42900 42900 42800 260
503 20250314 113900 4420683725 42800 42850 42900 42750 308
504 20250314 113800 4407484875 42850 42900 42900 42750 140
505 20250314 113700 4401483375 42700 42800 42900 42700 397
506 20250314 113600 4384466775 42800 42850 42875 42800 118
507 20250314 113500 4379411575 42850 42800 42875 42800 279
508 20250314 113400 4367454700 42900 42800 42900 42800 183
509 20250314 113300 4359610550 42900 42825 42900 42825 229
510 20250314 113200 4349792800 42850 42850 42850 42800 186
511 20250314 113100 4341823050 42900 42900 42900 42700 140
512 20250314 113000 4335817850 42900 42850 42900 42750 297
513 20250314 112900 4323093450 42850 42900 42900 42800 95
514 20250314 112800 4319019200 42750 42850 42900 42750 167
515 20250314 112700 4311865400 42900 42700 42900 42700 243
516 20250314 112600 4301455650 42800 42800 42850 42650 892
517 20250314 112500 4263325150 42800 42750 42850 42700 395
518 20250314 112400 4246421200 42750 42800 42900 42750 733
519 20250314 112300 4215052125 42800 42800 42875 42750 113
520 20250314 112200 4210214050 42800 42850 42875 42750 337
521 20250314 112100 4195782950 42850 42800 42850 42800 122
522 20250314 112000 4190555475 42800 42850 42850 42750 184
523 20250314 111900 4182676125 42825 42800 42875 42750 426
524 20250314 111800 4164439925 42800 42850 42850 42800 161
525 20250314 111700 4157541925 42800 42800 42850 42750 143
526 20250314 111600 4151418375 42750 42750 42850 42750 271
527 20250314 111500 4139818675 42750 42800 42850 42750 318
528 20250314 111400 4126204625 42850 42800 42850 42750 195
529 20250314 111300 4117859625 42850 42850 42850 42700 383
530 20250314 111200 4101467425 42750 42750 42800 42750 170
531 20250314 111100 4094192375 42750 42800 42850 42750 217
532 20250314 111000 4084899525 42800 42800 42850 42750 101
533 20250314 110900 4080577700 42800 42800 42850 42800 226
534 20250314 110800 4070897825 42750 42800 42850 42750 360
535 20250314 110700 4055488425 42800 42800 42800 42750 111
536 20250314 110600 4050742375 42850 42750 42850 42750 251
537 20250314 110500 4039990475 42800 42800 42900 42800 549
538 20250314 110400 4016483725 42850 42900 42900 42800 277
539 20250314 110300 4004610775 42850 42875 42950 42850 169
540 20250314 110200 3997362675 42900 42900 42900 42850 143
541 20250314 110100 3991228225 42850 42875 42900 42850 238
542 20250314 110000 3981021325 42900 42900 42950 42800 408
543 20250314 105900 3963527325 42900 42850 42900 42850 132
544 20250314 105800 3957868475 42900 42850 42900 42850 239
545 20250314 105700 3947617675 42800 42900 42900 42800 316
546 20250314 105600 3934066025 42850 42900 42900 42800 205
547 20250314 105500 3925274125 42800 42900 42900 42800 289
548 20250314 105400 3912881625 42900 42900 42900 42850 233
549 20250314 105300 3902887025 42900 42900 42900 42850 193
550 20250314 105200 3894608800 42900 42950 42950 42875 159
551 20250314 105100 3887784725 42925 42875 42925 42850 405
552 20250314 105000 3870413250 42900 42825 42900 42800 274
553 20250314 104900 3858665025 42800 42775 42850 42700 821
554 20250314 104800 3823501000 42800 42700 42800 42700 215
555 20250314 104700 3814311000 42700 42650 42700 42600 429
556 20250314 104600 3796014950 42700 42650 42700 42600 233
557 20250314 104500 3786072950 42550 42700 42800 42500 365
558 20250314 104400 3770492350 42650 42650 42700 42650 238
559 20250314 104300 3760332000 42650 42700 42700 42600 266
560 20250314 104200 3748981650 42600 42650 42700 42600 256
561 20250314 104100 3738059600 42650 42600 42700 42550 239
562 20250314 104000 3727873650 42700 42600 42700 42600 381
563 20250314 103900 3711621450 42550 42600 42650 42550 519
564 20250314 103800 3689530300 42600 42750 42750 42550 472
565 20250314 103700 3669399300 42700 42750 42750 42700 277
566 20250314 103600 3657566550 42700 42800 42800 42700 156
567 20250314 103500 3650895725 42800 42700 42800 42700 572
568 20250314 103400 3626426075 42650 42700 42800 42650 231
569 20250314 103300 3616566425 42700 42800 42800 42700 201
570 20250314 103200 3607968775 42700 42700 42800 42650 301
571 20250314 103100 3595099700 42700 42775 42775 42700 330
572 20250314 103000 3580992300 42775 42800 42800 42750 226
573 20250314 102900 3571323875 42775 42800 42800 42750 254
574 20250314 102800 3560455525 42800 42825 42850 42700 319
575 20250314 102700 3546810450 42750 42850 42900 42750 200
576 20250314 102600 3538238600 42900 42800 42900 42750 203
577 20250314 102500 3529540050 42800 42850 42900 42800 249
578 20250314 102400 3518868950 42850 42875 42900 42850 310
579 20250314 102300 3505573875 42900 42850 42900 42850 265
580 20250314 102200 3494211625 42800 42750 42850 42750 770
581 20250314 102100 3461241975 42800 42750 42800 42650 288
582 20250314 102000 3448932825 42750 42800 42800 42700 206
583 20250314 101900 3440123300 42800 42775 42800 42700 159
584 20250314 101800 3433326375 42750 42750 42800 42700 432
585 20250314 101700 3414860525 42750 42800 42850 42750 234
586 20250314 101600 3404845775 42800 42750 42800 42700 296
587 20250314 101500 3392185575 42800 42700 42800 42700 155
588 20250314 101400 3385555675 42750 42800 42800 42700 324
589 20250314 101300 3371698175 42750 42800 42800 42750 518
590 20250314 101200 3349541475 42850 42750 42850 42700 170
591 20250314 101100 3342267725 42750 42700 42750 42650 460
592 20250314 101000 3322628825 42700 42600 42700 42600 1744
593 20250314 100900 3248311225 42550 42550 42600 42500 215
594 20250314 100800 3239156175 42550 42550 42600 42550 167
595 20250314 100700 3232046025 42600 42550 42600 42500 373
596 20250314 100600 3216168725 42350 42600 42650 42300 481
597 20250314 100500 3195713625 42600 42500 42700 42500 1075
598 20250314 100400 3149935925 42550 42600 42600 42400 1081
599 20250314 100300 3104024625 42600 42600 42700 42550 260
600 20250314 100200 3092943725 42550 42650 42700 42500 614
601 20250314 100100 3066795525 42700 42700 42700 42650 260
602 20250314 100000 3055695375 42700 42800 42900 42650 939
603 20250314 095900 3015514325 42800 42700 42800 42650 428
604 20250314 095800 2997220075 42700 42800 42800 42650 352
605 20250314 095700 2982172825 42800 42800 42800 42750 320
606 20250314 095600 2968481325 42800 42850 42850 42550 1634
607 20250314 095500 2898843075 42850 42750 42850 42750 347
608 20250314 095400 2883983025 42800 42750 42900 42750 598
609 20250314 095300 2858382275 42750 42900 42900 42650 966
610 20250314 095200 2817117050 42950 42950 43000 42750 649
611 20250314 095100 2789286100 42950 42900 43000 42900 1251
612 20250314 095000 2735562400 42900 43000 43000 42900 1958
613 20250314 094900 2651427700 43000 42900 43000 42900 2004
614 20250314 094800 2565318500 42900 42875 42950 42850 1559
615 20250314 094700 2498389975 42800 42900 42900 42800 1840
616 20250314 094600 2419538125 42800 42900 42950 42800 756
617 20250314 094500 2387114375 42950 42950 42950 42800 829
618 20250314 094400 2351586275 42950 42850 42950 42800 729
619 20250314 094300 2320337925 42900 43000 43000 42800 866
620 20250314 094200 2283175200 42950 42750 43000 42750 1943
621 20250314 094100 2199828575 42750 42900 42900 42750 1171
622 20250314 094000 2149696750 42900 42900 42950 42850 1568
623 20250314 093900 2082427500 42850 42800 42900 42800 1321
624 20250314 093800 2025817350 42850 42750 42850 42550 2169
625 20250314 093700 1932968400 42750 42950 43000 42700 1506
626 20250314 093600 1868510850 42950 42950 43050 42950 1611
627 20250314 093500 1799250425 42950 42800 43000 42800 1918
628 20250314 093400 1716908275 42800 42800 42850 42750 1654
629 20250314 093300 1646124975 42750 42650 42800 42650 1895
630 20250314 093200 1565153775 42700 42550 42700 42500 3255
631 20250314 093100 1426392825 42600 42550 42600 42450 857
632 20250314 093000 1389943525 42550 42450 42625 42450 3338
633 20250314 092900 1247998675 42500 42450 42500 42400 834
634 20250314 092800 1212601750 42450 42350 42450 42350 1348
635 20250314 092700 1155432375 42350 42300 42350 42300 631
636 20250314 092600 1128717375 42300 42350 42450 42300 982
637 20250314 092500 1087123500 42300 42300 42350 42250 1404
638 20250314 092400 1027733950 42300 42200 42300 42150 1908
639 20250314 092300 947105150 42150 42075 42200 42000 2140
640 20250314 092200 856981800 42075 41950 42100 41950 1385
641 20250314 092100 798800025 41950 41800 41950 41550 844
642 20250314 092000 763528825 41800 41550 41800 41550 2490
643 20250314 091900 659711025 41600 41450 41600 41350 1382
644 20250314 091800 602334800 41450 41350 41450 41300 811
645 20250314 091700 568789000 41250 41100 41300 41100 1148
646 20250314 091600 521455700 41150 41150 41150 41050 498
647 20250314 091500 500999150 41100 41300 41300 41100 1971
648 20250314 091400 419730200 41200 41150 41250 41150 417
649 20250314 091300 402544900 41000 41150 41200 41000 351
650 20250314 091200 388103700 41150 41100 41150 41050 267
651 20250314 091100 377130450 41100 40900 41100 40900 1510
652 20250314 091000 315211800 40900 41000 41000 40900 315
653 20250314 090900 302323900 40950 40950 41000 40950 271
654 20250314 090800 291226300 40950 40900 40950 40800 1683
655 20250314 090700 222359500 40950 40850 40950 40700 583
656 20250314 090600 198587650 40850 40900 41050 40850 518
657 20250314 090500 177406850 40900 41000 41000 40900 161
658 20250314 090400 170811200 41000 41150 41200 40950 442
659 20250314 090300 152688800 41050 41150 41250 41000 926
660 20250314 090200 114597950 41100 40850 41150 40850 1075
661 20250314 090100 70505400 40900 40700 40900 40650 57
662 20250314 090000 68180500 40700 40600 40850 40600 1655