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

664
086820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200200,2743402500,24850,24850,24850,24850,3279
20250314,200100,2743402500,24850,24850,24850,24850,0
20250314,200000,2743402500,24850,24850,24850,24850,0
20250314,195900,2743402500,24850,24850,24850,24850,0
20250314,195800,2743402500,24850,24850,24850,24850,0
20250314,195700,2743402500,24850,24850,24850,24850,0
20250314,195600,2743402500,24850,24850,24850,24850,0
20250314,195500,2743402500,24850,24850,24850,24850,0
20250314,195400,2743402500,24850,24850,24850,24850,0
20250314,195300,2743402500,24850,24850,24850,24850,0
20250314,195200,2743402500,24850,24850,24850,24850,0
20250314,195100,2743402500,24850,24850,24850,24850,0
20250314,195000,2743402500,24850,24850,24850,24850,0
20250314,194900,2743402500,24850,24850,24850,24850,0
20250314,194800,2743402500,24850,24850,24850,24850,0
20250314,194700,2743402500,24850,24850,24850,24850,0
20250314,194600,2743402500,24850,24850,24850,24850,0
20250314,194500,2743402500,24850,24850,24850,24850,0
20250314,194400,2743402500,24850,24850,24850,24850,0
20250314,194300,2743402500,24850,24850,24850,24850,0
20250314,194200,2743402500,24850,24850,24850,24850,0
20250314,194100,2743402500,24850,24850,24850,24850,0
20250314,194000,2743402500,24850,24850,24850,24850,0
20250314,193900,2743402500,24850,24850,24850,24850,0
20250314,193800,2743402500,24850,24850,24850,24850,0
20250314,193700,2743402500,24850,24850,24850,24850,0
20250314,193600,2743402500,24850,24850,24850,24850,0
20250314,193500,2743402500,24850,24850,24850,24850,0
20250314,193400,2743402500,24850,24850,24850,24850,0
20250314,193300,2743402500,24850,24850,24850,24850,0
20250314,193200,2743402500,24850,24850,24850,24850,3279
20250314,193100,2743402500,24850,24850,24850,24850,0
20250314,193000,2743402500,24850,24850,24850,24850,0
20250314,192900,2743402500,24850,24850,24850,24850,0
20250314,192800,2743402500,24850,24850,24850,24850,0
20250314,192700,2743402500,24850,24850,24850,24850,0
20250314,192600,2743402500,24850,24850,24850,24850,0
20250314,192500,2743402500,24850,24850,24850,24850,0
20250314,192400,2743402500,24850,24850,24850,24850,0
20250314,192300,2743402500,24850,24850,24850,24850,0
20250314,192200,2743402500,24850,24850,24850,24850,0
20250314,192100,2743402500,24850,24850,24850,24850,0
20250314,192000,2743402500,24850,24850,24850,24850,0
20250314,191900,2743402500,24850,24850,24850,24850,0
20250314,191800,2743402500,24850,24850,24850,24850,0
20250314,191700,2743402500,24850,24850,24850,24850,0
20250314,191600,2743402500,24850,24850,24850,24850,0
20250314,191500,2743402500,24850,24850,24850,24850,0
20250314,191400,2743402500,24850,24850,24850,24850,0
20250314,191300,2743402500,24850,24850,24850,24850,0
20250314,191200,2743402500,24850,24850,24850,24850,0
20250314,191100,2743402500,24850,24850,24850,24850,0
20250314,191000,2743402500,24850,24850,24850,24850,0
20250314,190900,2743402500,24850,24850,24850,24850,0
20250314,190800,2743402500,24850,24850,24850,24850,0
20250314,190700,2743402500,24850,24850,24850,24850,0
20250314,190600,2743402500,24850,24850,24850,24850,0
20250314,190500,2743402500,24850,24850,24850,24850,0
20250314,190400,2743402500,24850,24850,24850,24850,0
20250314,190300,2743402500,24850,24850,24850,24850,0
20250314,190200,2743402500,24850,24850,24850,24850,3279
20250314,190100,2743402500,24850,24850,24850,24850,0
20250314,190000,2743402500,24850,24850,24850,24850,0
20250314,185900,2743402500,24850,24850,24850,24850,0
20250314,185800,2743402500,24850,24850,24850,24850,0
20250314,185700,2743402500,24850,24850,24850,24850,0
20250314,185600,2743402500,24850,24850,24850,24850,0
20250314,185500,2743402500,24850,24850,24850,24850,0
20250314,185400,2743402500,24850,24850,24850,24850,0
20250314,185300,2743402500,24850,24850,24850,24850,0
20250314,185200,2743402500,24850,24850,24850,24850,0
20250314,185100,2743402500,24850,24850,24850,24850,0
20250314,185000,2743402500,24850,24850,24850,24850,0
20250314,184900,2743402500,24850,24850,24850,24850,0
20250314,184800,2743402500,24850,24850,24850,24850,0
20250314,184700,2743402500,24850,24850,24850,24850,0
20250314,184600,2743402500,24850,24850,24850,24850,0
20250314,184500,2743402500,24850,24850,24850,24850,0
20250314,184400,2743402500,24850,24850,24850,24850,0
20250314,184300,2743402500,24850,24850,24850,24850,0
20250314,184200,2743402500,24850,24850,24850,24850,0
20250314,184100,2743402500,24850,24850,24850,24850,0
20250314,184000,2743402500,24850,24850,24850,24850,0
20250314,183900,2743402500,24850,24850,24850,24850,0
20250314,183800,2743402500,24850,24850,24850,24850,0
20250314,183700,2743402500,24850,24850,24850,24850,0
20250314,183600,2743402500,24850,24850,24850,24850,0
20250314,183500,2743402500,24850,24850,24850,24850,0
20250314,183400,2743402500,24850,24850,24850,24850,0
20250314,183300,2743402500,24850,24850,24850,24850,0
20250314,183200,2743402500,24850,24850,24850,24850,3279
20250314,183100,2743402500,24850,24850,24850,24850,0
20250314,183000,2743402500,24850,24850,24850,24850,0
20250314,182900,2743402500,24850,24850,24850,24850,0
20250314,182800,2743402500,24850,24850,24850,24850,0
20250314,182700,2743402500,24850,24850,24850,24850,0
20250314,182600,2743402500,24850,24850,24850,24850,0
20250314,182500,2743402500,24850,24850,24850,24850,0
20250314,182400,2743402500,24850,24850,24850,24850,0
20250314,182300,2743402500,24850,24850,24850,24850,0
20250314,182200,2743402500,24850,24850,24850,24850,0
20250314,182100,2743402500,24850,24850,24850,24850,0
20250314,182000,2743402500,24850,24850,24850,24850,0
20250314,181900,2743402500,24850,24850,24850,24850,0
20250314,181800,2743402500,24850,24850,24850,24850,0
20250314,181700,2743402500,24850,24850,24850,24850,0
20250314,181600,2743402500,24850,24850,24850,24850,0
20250314,181500,2743402500,24850,24850,24850,24850,0
20250314,181400,2743402500,24850,24850,24850,24850,0
20250314,181300,2743402500,24850,24850,24850,24850,0
20250314,181200,2743402500,24850,24850,24850,24850,0
20250314,181100,2743402500,24850,24850,24850,24850,0
20250314,181000,2743402500,24850,24850,24850,24850,0
20250314,180900,2743402500,24850,24850,24850,24850,0
20250314,180800,2743402500,24850,24850,24850,24850,0
20250314,180700,2743402500,24850,24850,24850,24850,0
20250314,180600,2743402500,24850,24850,24850,24850,0
20250314,180500,2743402500,24850,24850,24850,24850,0
20250314,180400,2743402500,24850,24850,24850,24850,0
20250314,180300,2743402500,24850,24850,24850,24850,0
20250314,180200,2743402500,24850,24850,24850,24850,3279
20250314,180100,2743402500,24850,24850,24850,24850,0
20250314,180000,2743402500,24850,24850,24850,24850,0
20250314,175900,2743402500,24850,24850,24850,24850,0
20250314,175800,2743402500,24850,24850,24850,24850,0
20250314,175700,2743402500,24850,24850,24850,24850,0
20250314,175600,2743402500,24850,24850,24850,24850,0
20250314,175500,2743402500,24850,24850,24850,24850,0
20250314,175400,2743402500,24850,24850,24850,24850,0
20250314,175300,2743402500,24850,24850,24850,24850,0
20250314,175200,2743402500,24850,24850,24850,24850,0
20250314,175100,2743402500,24850,24850,24850,24850,0
20250314,175000,2743402500,24850,24850,24850,24850,0
20250314,174900,2743402500,24850,24850,24850,24850,0
20250314,174800,2743402500,24850,24850,24850,24850,0
20250314,174700,2743402500,24850,24850,24850,24850,0
20250314,174600,2743402500,24850,24850,24850,24850,0
20250314,174500,2743402500,24850,24850,24850,24850,0
20250314,174400,2743402500,24850,24850,24850,24850,0
20250314,174300,2743402500,24850,24850,24850,24850,0
20250314,174200,2743402500,24850,24850,24850,24850,0
20250314,174100,2743402500,24850,24850,24850,24850,0
20250314,174000,2743402500,24850,24850,24850,24850,0
20250314,173900,2743402500,24850,24850,24850,24850,0
20250314,173800,2743402500,24850,24850,24850,24850,0
20250314,173700,2743402500,24850,24850,24850,24850,0
20250314,173600,2743402500,24850,24850,24850,24850,0
20250314,173500,2743402500,24850,24850,24850,24850,0
20250314,173400,2743402500,24850,24850,24850,24850,0
20250314,173300,2743402500,24850,24850,24850,24850,0
20250314,173200,2743402500,24850,24850,24850,24850,3279
20250314,173100,2743402500,24850,24850,24850,24850,0
20250314,173000,2743402500,24850,24850,24850,24850,0
20250314,172900,2743402500,24850,24850,24850,24850,0
20250314,172800,2743402500,24850,24850,24850,24850,0
20250314,172700,2743402500,24850,24850,24850,24850,0
20250314,172600,2743402500,24850,24850,24850,24850,0
20250314,172500,2743402500,24850,24850,24850,24850,0
20250314,172400,2743402500,24850,24850,24850,24850,0
20250314,172300,2743402500,24850,24850,24850,24850,0
20250314,172200,2743402500,24850,24850,24850,24850,0
20250314,172100,2743402500,24850,24850,24850,24850,0
20250314,172000,2743402500,24850,24850,24850,24850,0
20250314,171900,2743402500,24850,24850,24850,24850,0
20250314,171800,2743402500,24850,24850,24850,24850,0
20250314,171700,2743402500,24850,24850,24850,24850,0
20250314,171600,2743402500,24850,24850,24850,24850,0
20250314,171500,2743402500,24850,24850,24850,24850,0
20250314,171400,2743402500,24850,24850,24850,24850,0
20250314,171300,2743402500,24850,24850,24850,24850,0
20250314,171200,2743402500,24850,24850,24850,24850,0
20250314,171100,2743402500,24850,24850,24850,24850,0
20250314,171000,2743402500,24850,24850,24850,24850,0
20250314,170900,2743402500,24850,24850,24850,24850,0
20250314,170800,2743402500,24850,24850,24850,24850,0
20250314,170700,2743402500,24850,24850,24850,24850,0
20250314,170600,2743402500,24850,24850,24850,24850,0
20250314,170500,2743402500,24850,24850,24850,24850,0
20250314,170400,2743402500,24850,24850,24850,24850,0
20250314,170300,2743402500,24850,24850,24850,24850,0
20250314,170200,2743402500,24850,24850,24850,24850,3279
20250314,170100,2743402500,24850,24850,24850,24850,0
20250314,170000,2743402500,24850,24850,24850,24850,0
20250314,165900,2743402500,24850,24850,24850,24850,0
20250314,165800,2743402500,24850,24850,24850,24850,0
20250314,165700,2743402500,24850,24850,24850,24850,0
20250314,165600,2743402500,24850,24850,24850,24850,0
20250314,165500,2743402500,24850,24850,24850,24850,0
20250314,165400,2743402500,24850,24850,24850,24850,0
20250314,165300,2743402500,24850,24850,24850,24850,0
20250314,165200,2743402500,24850,24850,24850,24850,0
20250314,165100,2743402500,24850,24850,24850,24850,0
20250314,165000,2743402500,24850,24850,24850,24850,0
20250314,164900,2743402500,24850,24850,24850,24850,0
20250314,164800,2743402500,24850,24850,24850,24850,0
20250314,164700,2743402500,24850,24850,24850,24850,0
20250314,164600,2743402500,24850,24850,24850,24850,0
20250314,164500,2743402500,24850,24850,24850,24850,0
20250314,164400,2743402500,24850,24850,24850,24850,0
20250314,164300,2743402500,24850,24850,24850,24850,0
20250314,164200,2743402500,24850,24850,24850,24850,0
20250314,164100,2743402500,24850,24850,24850,24850,0
20250314,164000,2743402500,24850,24850,24850,24850,0
20250314,163900,2743402500,24850,24850,24850,24850,0
20250314,163800,2743402500,24850,24850,24850,24850,0
20250314,163700,2743402500,24850,24850,24850,24850,0
20250314,163600,2743402500,24850,24850,24850,24850,0
20250314,163500,2743402500,24850,24850,24850,24850,0
20250314,163400,2743402500,24850,24850,24850,24850,0
20250314,163300,2743402500,24850,24850,24850,24850,0
20250314,163200,2743402500,24850,24850,24850,24850,3279
20250314,163100,2743402500,24850,24850,24850,24850,0
20250314,163000,2743402500,24850,24850,24850,24850,0
20250314,162900,2743402500,24850,24850,24850,24850,0
20250314,162800,2743402500,24850,24850,24850,24850,0
20250314,162700,2743402500,24850,24850,24850,24850,0
20250314,162600,2743402500,24850,24850,24850,24850,0
20250314,162500,2743402500,24850,24850,24850,24850,0
20250314,162400,2743402500,24850,24850,24850,24850,0
20250314,162300,2743402500,24850,24850,24850,24850,0
20250314,162200,2743402500,24850,24850,24850,24850,0
20250314,162100,2743402500,24850,24850,24850,24850,0
20250314,162000,2743402500,24850,24850,24850,24850,0
20250314,161900,2743402500,24850,24850,24850,24850,0
20250314,161800,2743402500,24850,24850,24850,24850,0
20250314,161700,2743402500,24850,24850,24850,24850,0
20250314,161600,2743402500,24850,24850,24850,24850,0
20250314,161500,2743402500,24850,24850,24850,24850,0
20250314,161400,2743402500,24850,24850,24850,24850,0
20250314,161300,2743402500,24850,24850,24850,24850,0
20250314,161200,2743402500,24850,24850,24850,24850,0
20250314,161100,2743402500,24850,24850,24850,24850,0
20250314,161000,2743402500,24850,24850,24850,24850,0
20250314,160900,2743402500,24850,24850,24850,24850,0
20250314,160800,2743402500,24850,24850,24850,24850,0
20250314,160700,2743402500,24850,24850,24850,24850,0
20250314,160600,2743402500,24850,24850,24850,24850,0
20250314,160500,2743402500,24850,24850,24850,24850,0
20250314,160400,2743402500,24850,24850,24850,24850,0
20250314,160300,2743402500,24850,24850,24850,24850,0
20250314,160200,2743402500,24850,24850,24850,24850,3279
20250314,160100,2743402500,24850,24850,24850,24850,0
20250314,160000,2743402500,24850,24850,24850,24850,0
20250314,155900,2743402500,24850,24850,24850,24850,0
20250314,155800,2743402500,24850,24850,24850,24850,0
20250314,155700,2743402500,24850,24850,24850,24850,0
20250314,155600,2743402500,24850,24850,24850,24850,0
20250314,155500,2743402500,24850,24850,24850,24850,0
20250314,155400,2743402500,24850,24850,24850,24850,0
20250314,155300,2743402500,24850,24850,24850,24850,0
20250314,155200,2743402500,24850,24850,24850,24850,0
20250314,155100,2743402500,24850,24850,24850,24850,0
20250314,155000,2743402500,24850,24850,24850,24850,0
20250314,154900,2743402500,24850,24850,24850,24850,0
20250314,154800,2743402500,24850,24850,24850,24850,0
20250314,154700,2743402500,24850,24850,24850,24850,0
20250314,154600,2743402500,24850,24850,24850,24850,0
20250314,154500,2743402500,24850,24850,24850,24850,0
20250314,154400,2743402500,24850,24850,24850,24850,0
20250314,154300,2743402500,24850,24850,24850,24850,0
20250314,154200,2743402500,24850,24850,24850,24850,0
20250314,154100,2743402500,24850,24850,24850,24850,0
20250314,154000,2743402500,24850,24850,24850,24850,0
20250314,153900,2743402500,24850,24850,24850,24850,0
20250314,153800,2743402500,24850,24850,24850,24850,0
20250314,153700,2743402500,24850,24850,24850,24850,0
20250314,153600,2743402500,24850,24850,24850,24850,0
20250314,153500,2743402500,24850,24850,24850,24850,0
20250314,153400,2743402500,24850,24850,24850,24850,0
20250314,153300,2743402500,24850,24850,24850,24850,0
20250314,153200,2743402500,24850,24850,24850,24850,3279
20250314,153100,2743402500,24850,24850,24850,24850,0
20250314,153000,2743402500,24850,24850,24850,24850,3279
20250314,152900,2661919350,24900,24900,24900,24900,0
20250314,152800,2661919350,24900,24900,24900,24900,0
20250314,152700,2661919350,24900,24900,24900,24900,0
20250314,152600,2661919350,24900,24900,24900,24900,0
20250314,152500,2661919350,24900,24900,24900,24900,0
20250314,152400,2661919350,24900,24900,24900,24900,0
20250314,152300,2661919350,24900,24900,24900,24900,0
20250314,152200,2661919350,24900,24900,24900,24900,0
20250314,152100,2661919350,24900,24900,24900,24900,0
20250314,152000,2661919350,24900,24900,24900,24900,0
20250314,151900,2661919350,24900,24950,24950,24750,1215
20250314,151800,2631759950,24900,24950,25000,24750,1460
20250314,151700,2595520550,24950,25000,25000,24750,1867
20250314,151600,2549083600,24950,25150,25150,24950,1542
20250314,151500,2510543050,25000,25200,25200,25000,635
20250314,151400,2494617500,25200,25175,25200,25175,5
20250314,151300,2494491600,25200,25175,25300,25050,545
20250314,151200,2480717350,25175,25200,25200,25000,6876
20250314,151100,2308426875,25200,25200,25200,25200,168
20250314,151000,2304193275,25200,25250,25250,25200,100
20250314,150900,2301673225,25200,25300,25300,25200,202
20250314,150800,2296582625,25300,25300,25300,25200,80
20250314,150700,2294564125,25300,25250,25300,25250,130
20250314,150600,2291281575,25250,25250,25300,25250,14
20250314,150500,2290928025,25300,25300,25300,25300,0
20250314,150400,2290928025,25300,25200,25300,25200,326
20250314,150300,2282709325,25200,25300,25300,25200,470
20250314,150200,2270850225,25250,25300,25300,25250,19
20250314,150100,2270369775,25300,25325,25325,25300,205
20250314,150000,2265182900,25350,25275,25350,25275,526
20250314,145900,2251874350,25300,25250,25300,25250,93
20250314,145800,2249521500,25300,25300,25300,25300,295
20250314,145700,2242058000,25250,25300,25300,25250,105
20250314,145600,2239406700,25300,25250,25300,25250,107
20250314,145500,2236704400,25250,25250,25250,25250,6
20250314,145400,2236552900,25300,25225,25300,25225,104
20250314,145300,2233922200,25250,25250,25250,25200,594
20250314,145200,2218930350,25250,25300,25300,25250,22
20250314,145100,2218374750,25250,25300,25300,25250,160
20250314,145000,2214334450,25400,25400,25400,25400,0
20250314,144900,2214334450,25400,25350,25400,25250,1468
20250314,144800,2177214650,25400,25400,25450,25400,53
20250314,144700,2175868400,25450,25400,25450,25300,501
20250314,144600,2163190900,25350,25350,25350,25350,0
20250314,144500,2163190900,25350,25350,25350,25350,26
20250314,144400,2162531800,25400,25400,25400,25400,100
20250314,144300,2159991800,25300,25300,25350,25300,442
20250314,144200,2148798000,25350,25350,25350,25350,1
20250314,144100,2148772650,25300,25300,25300,25300,0
20250314,144000,2148772650,25300,25350,25350,25300,107
20250314,143900,2146065200,25400,25350,25400,25300,39
20250314,143800,2145077400,25350,25350,25400,25300,1130
20250314,143700,2116485650,25350,25400,25400,25350,13
20250314,143600,2116155600,25400,25400,25400,25400,1
20250314,143500,2116130200,25400,25400,25400,25400,37
20250314,143400,2115190400,25400,25400,25400,25400,48
20250314,143300,2113971200,25400,25350,25400,25350,26
20250314,143200,2113312050,25350,25350,25350,25350,13
20250314,143100,2112982500,25350,25350,25350,25350,45
20250314,143000,2111841750,25350,25400,25400,25350,9
20250314,142900,2111613500,25300,25350,25350,25300,200
20250314,142800,2106550950,25350,25450,25450,25350,133
20250314,142700,2103175200,25450,25400,25450,25400,169
20250314,142600,2098876650,25400,25400,25450,25400,12
20250314,142500,2098571800,25400,25400,25400,25400,33
20250314,142400,2097733600,25450,25450,25450,25450,10
20250314,142300,2097479100,25450,25400,25450,25400,2
20250314,142200,2097428250,25400,25400,25400,25400,301
20250314,142100,2089782850,25400,25250,25400,25250,165
20250314,142000,2085603400,25250,25350,25350,25250,400
20250314,141900,2075498350,25350,25400,25400,25350,53
20250314,141800,2074154700,25350,25350,25350,25350,201
20250314,141700,2069059350,25350,25350,25400,25350,5
20250314,141600,2068932550,25250,25300,25300,25250,412
20250314,141500,2058522400,25300,25450,25450,25300,2101
20250314,141400,2005358050,25450,25400,25450,25400,123
20250314,141300,2002233800,25400,25450,25450,25400,51
20250314,141200,2000938350,25350,25350,25350,25350,192
20250314,141100,1996071150,25350,25400,25400,25350,341
20250314,141000,1987426600,25450,25450,25450,25450,9
20250314,140900,1987197550,25450,25450,25450,25350,286
20250314,140800,1979945050,25450,25450,25450,25450,2
20250314,140700,1979894150,25450,25400,25450,25400,65
20250314,140600,1978243050,25400,25350,25400,25350,84
20250314,140500,1976112500,25300,25350,25350,25300,306
20250314,140400,1968366750,25350,25350,25350,25350,27
20250314,140300,1967682300,25350,25350,25350,25350,61
20250314,140200,1966135950,25350,25350,25350,25350,19
20250314,140100,1965654300,25350,25350,25350,25350,5
20250314,140000,1965527550,25300,25350,25350,25300,504
20250314,135900,1952776150,25350,25350,25350,25350,87
20250314,135800,1950570700,25350,25350,25350,25350,1
20250314,135700,1950545350,25450,25450,25450,25350,2078
20250314,135600,1897829800,25450,25500,25500,25450,307
20250314,135500,1890016375,25500,25500,25500,25500,45
20250314,135400,1888868875,25500,25500,25500,25500,20
20250314,135300,1888358875,25500,25500,25500,25500,0
20250314,135200,1888358875,25500,25450,25500,25450,59
20250314,135100,1886854625,25450,25450,25450,25450,0
20250314,135000,1886854625,25450,25500,25500,25450,112
20250314,134900,1884000125,25500,25450,25500,25450,9
20250314,134800,1883771025,25450,25450,25450,25400,102
20250314,134700,1881178325,25500,25500,25500,25500,70
20250314,134600,1879393325,25500,25450,25500,25450,41
20250314,134500,1878349350,25450,25400,25450,25400,71
20250314,134400,1876544900,25450,25450,25450,25450,48
20250314,134300,1875323300,25450,25450,25450,25450,21
20250314,134200,1874788850,25500,25550,25550,25450,545
20250314,134100,1860911050,25550,25550,25550,25550,38
20250314,134000,1859940150,25550,25550,25550,25550,28
20250314,133900,1859224750,25500,25500,25500,25500,1
20250314,133800,1859199250,25500,25500,25500,25500,52
20250314,133700,1857873250,25500,25500,25500,25500,50
20250314,133600,1856598250,25450,25500,25500,25450,189
20250314,133500,1851781650,25450,25500,25500,25450,71
20250314,133400,1849973650,25550,25500,25550,25500,32
20250314,133300,1849156600,25500,25550,25550,25500,150
20250314,133200,1845331550,25550,25550,25550,25550,10
20250314,133100,1845076050,25550,25550,25550,25550,27
20250314,133000,1844386200,25550,25550,25550,25550,70
20250314,132900,1842597700,25400,25550,25550,25400,531
20250314,132800,1829062450,25550,25500,25550,25500,83
20250314,132700,1826941850,25500,25500,25500,25475,137
20250314,132600,1823448400,25500,25500,25500,25500,447
20250314,132500,1812049900,25550,25550,25550,25550,0
20250314,132400,1812049900,25550,25575,25575,25550,65
20250314,132300,1810389100,25550,25550,25550,25550,0
20250314,132200,1810389100,25550,25650,25650,25550,32
20250314,132100,1809571350,25600,25600,25600,25600,249
20250314,132000,1803196950,25600,25550,25600,25550,103
20250314,131900,1800563400,25550,25500,25550,25500,161
20250314,131800,1796451300,25500,25500,25500,25500,224
20250314,131700,1790739300,25500,25500,25500,25500,10
20250314,131600,1790484300,25500,25500,25500,25500,35
20250314,131500,1789591800,25400,25400,25400,25400,0
20250314,131400,1789591800,25400,25500,25500,25350,347
20250314,131300,1780777350,25500,25450,25500,25300,1604
20250314,131200,1740103050,25450,25500,25500,25450,553
20250314,131100,1726020350,25500,25500,25500,25500,162
20250314,131000,1721889350,25500,25550,25550,25500,739
20250314,130900,1703032800,25550,25575,25575,25550,30
20250314,130800,1702266250,25600,25600,25600,25600,8
20250314,130700,1702061450,25600,25600,25600,25600,10
20250314,130600,1701805450,25600,25600,25600,25600,23
20250314,130500,1701216650,25600,25650,25650,25550,721
20250314,130400,1682758900,25750,25750,25750,25750,1
20250314,130300,1682733150,25650,25650,25650,25650,1
20250314,130200,1682707500,25650,25650,25650,25650,97
20250314,130100,1680219450,25700,25850,25850,25700,263
20250314,130000,1673454050,25850,25850,25850,25850,1
20250314,125900,1673428200,25750,25800,25850,25750,155
20250314,125800,1669432100,25800,25700,25800,25700,273
20250314,125700,1662388900,25700,25700,25700,25700,5
20250314,125600,1662260400,25650,25750,25800,25650,156
20250314,125500,1658251150,25800,25800,25800,25800,21
20250314,125400,1657709350,25750,25750,25750,25750,191
20250314,125300,1652791100,25700,25700,25700,25700,0
20250314,125200,1652791100,25700,25700,25700,25700,0
20250314,125100,1652791100,25700,25750,25750,25700,127
20250314,125000,1649527050,25700,25700,25700,25600,269
20250314,124900,1642632550,25750,25750,25750,25750,67
20250314,124800,1640907300,25750,25550,25750,25550,43
20250314,124700,1639802950,25550,25600,25600,25550,12
20250314,124600,1639496250,25550,25600,25600,25550,3
20250314,124500,1639419550,25650,25550,25650,25550,172
20250314,124400,1635008150,25550,25500,25650,25450,306
20250314,124300,1627206350,25500,25550,25550,25500,27
20250314,124200,1626517250,25300,25800,25800,25250,3688
20250314,124100,1532758700,25800,25800,25800,25800,318
20250314,124000,1524554300,25800,25900,25900,25750,1853
20250314,123900,1476706600,25950,25950,25950,25950,95
20250314,123800,1474241350,26000,26000,26000,26000,0
20250314,123700,1474241350,26000,26000,26000,26000,160
20250314,123600,1470081350,26150,26150,26150,26150,1
20250314,123500,1470055200,26150,26150,26150,26150,2
20250314,123400,1470002900,26050,26200,26200,26050,544
20250314,123300,1455802800,26250,26250,26250,26250,0
20250314,123200,1455802800,26250,26250,26250,26250,71
20250314,123100,1453939050,26250,26250,26250,26250,5
20250314,123000,1453807800,26250,26250,26250,26250,0
20250314,122900,1453807800,26250,26250,26250,26250,10
20250314,122800,1453545300,26250,26250,26250,26250,0
20250314,122700,1453545300,26250,26250,26250,26250,99
20250314,122600,1450946550,26150,26200,26200,26150,139
20250314,122500,1447306500,26150,26150,26150,26150,0
20250314,122400,1447306500,26150,26150,26150,26150,22
20250314,122300,1446731200,26150,26150,26150,26150,0
20250314,122200,1446731200,26150,26150,26150,26150,0
20250314,122100,1446731200,26150,26150,26150,26150,0
20250314,122000,1446731200,26150,26150,26150,26150,1
20250314,121900,1446705050,26150,26150,26150,26150,0
20250314,121800,1446705050,26150,26100,26150,26100,36
20250314,121700,1445764900,26150,26150,26150,26150,66
20250314,121600,1444039000,26150,26150,26150,26150,0
20250314,121500,1444039000,26150,26150,26150,26150,0
20250314,121400,1444039000,26150,26150,26150,26150,0
20250314,121300,1444039000,26150,26150,26150,26150,0
20250314,121200,1444039000,26150,26150,26150,26150,0
20250314,121100,1444039000,26150,26150,26150,26150,2
20250314,121000,1443986700,26150,26150,26150,26150,0
20250314,120900,1443986700,26150,26200,26200,26150,128
20250314,120800,1440639400,26200,26200,26200,26200,1
20250314,120700,1440613200,26150,26150,26150,26150,100
20250314,120600,1437998200,26150,26150,26150,26150,50
20250314,120500,1436690700,26200,26200,26200,26200,47
20250314,120400,1435459300,26250,26250,26250,26250,15
20250314,120300,1435065550,26250,26250,26250,26250,5
20250314,120200,1434934300,26250,26250,26250,26250,3
20250314,120100,1434855550,26250,26250,26250,26250,5
20250314,120000,1434724300,26250,26250,26250,26250,0
20250314,115900,1434724300,26250,26250,26250,26250,0
20250314,115800,1434724300,26250,26250,26250,26250,0
20250314,115700,1434724300,26250,26250,26250,26250,0
20250314,115600,1434724300,26250,26200,26250,26200,3
20250314,115500,1434645650,26250,26250,26250,26250,1
20250314,115400,1434619400,26150,26150,26150,26150,1
20250314,115300,1434593250,26150,26200,26200,26150,27
20250314,115200,1433886650,26250,26250,26250,26250,0
20250314,115100,1433886650,26250,26250,26250,26250,137
20250314,115000,1430290400,26200,26200,26200,26200,0
20250314,114900,1430290400,26200,26100,26200,26100,87
20250314,114800,1428019200,26100,26100,26100,26100,119
20250314,114700,1424913300,26100,26100,26100,26100,10
20250314,114600,1424652300,26100,26100,26100,26100,3
20250314,114500,1424574000,26100,26200,26200,26100,314
20250314,114400,1416375800,26200,26200,26200,26200,10
20250314,114300,1416113800,26150,26200,26200,26150,8
20250314,114200,1415904425,26150,26200,26200,26150,190
20250314,114100,1410933975,26300,26300,26300,26300,0
20250314,114000,1410933975,26300,26300,26300,26300,0
20250314,113900,1410933975,26300,26300,26300,26300,21
20250314,113800,1410381675,26350,26250,26350,26250,105
20250314,113700,1407625025,26250,26150,26250,26150,11
20250314,113600,1407337225,26150,26150,26150,26100,240
20250314,113500,1401073125,26100,26050,26100,26050,89
20250314,113400,1398754625,26050,26050,26050,26050,2
20250314,113300,1398702525,25950,25950,25950,25950,0
20250314,113200,1398702525,25950,25950,25950,25950,3
20250314,113100,1398624675,25950,25950,25950,25950,107
20250314,113000,1395848025,25950,25950,25950,25950,124
20250314,112900,1392630225,25950,25950,25950,25950,5
20250314,112800,1392500475,25900,25900,25900,25900,6
20250314,112700,1392345075,25900,25900,25900,25900,21
20250314,112600,1391801175,25900,25950,25950,25900,9
20250314,112500,1391567825,25950,25950,25950,25950,0
20250314,112400,1391567825,25950,25950,25950,25950,14
20250314,112300,1391204525,25950,26000,26000,25950,18
20250314,112200,1390736925,26000,26000,26000,26000,505
20250314,112100,1377606925,26000,25950,26000,25950,5
20250314,112000,1377477075,25950,26100,26100,25950,345
20250314,111900,1368504425,26050,26150,26250,26050,163
20250314,111800,1364235675,26250,25950,26550,25950,3044
20250314,111700,1284194375,25800,25450,26150,25450,2175
20250314,111600,1228046825,25450,25450,25450,25450,177
20250314,111500,1223542175,25450,25450,25450,25400,552
20250314,111400,1209499175,25400,25450,25450,25400,462
20250314,111300,1197758925,25400,25500,25500,25400,943
20250314,111200,1173757625,25550,25600,25600,25550,136
20250314,111100,1170282625,25600,25575,25600,25550,306
20250314,111000,1162464000,25600,25600,25600,25600,47
20250314,110900,1161260800,25600,25600,25600,25600,121
20250314,110800,1158163200,25600,25600,25600,25600,161
20250314,110700,1154041600,25600,25600,25600,25600,153
20250314,110600,1150124800,25600,25600,25600,25450,363
20250314,110500,1140863750,25600,25700,25700,25500,1528
20250314,110400,1101888500,25600,25650,25750,25500,1114
20250314,110300,1073437850,25750,25800,25800,25550,3403
20250314,110200,986153600,25750,25900,25900,25750,381
20250314,110100,976332500,25950,25800,25950,25800,2
20250314,110000,976280750,25950,25950,25950,25950,0
20250314,105900,976280750,25950,25850,25950,25850,3
20250314,105800,976203000,25750,25950,25950,25750,401
20250314,105700,965854550,25900,25800,25900,25800,123
20250314,105600,962671150,25850,25850,25900,25850,302
20250314,105500,954864400,25800,25900,25900,25800,650
20250314,105400,938050550,25950,25950,25950,25950,20
20250314,105300,937531550,25950,25950,25950,25950,234
20250314,105200,931459250,26000,26000,26000,26000,30
20250314,105100,930679250,26050,26050,26050,26050,115
20250314,105000,927683500,26050,26050,26050,26050,0
20250314,104900,927683500,26050,26000,26050,26000,20
20250314,104800,927163000,25950,25950,25950,25950,0
20250314,104700,927163000,25950,25950,25950,25950,0
20250314,104600,927163000,25950,26150,26150,25850,969
20250314,104500,902023750,26150,26150,26150,26150,50
20250314,104400,900716250,26100,26100,26100,26000,41
20250314,104300,899647100,26050,26050,26050,26050,28
20250314,104200,898917700,25950,25950,25950,25950,110
20250314,104100,896063200,25950,25950,25950,25950,1
20250314,104000,896037250,26050,26000,26050,25950,15
20250314,103900,895647250,25900,25900,25900,25900,0
20250314,103800,895647250,25900,25850,25900,25850,116
20250314,103700,892646650,25850,25800,25850,25800,100
20250314,103600,890064950,25800,25750,25800,25750,39
20250314,103500,889058900,25800,25850,25850,25650,235
20250314,103400,883019900,25850,25800,25850,25800,136
20250314,103300,879511050,25800,25550,25800,25550,481
20250314,103200,867172650,25600,25650,25650,25600,793
20250314,103100,846861300,25700,25800,25800,25500,2739
20250314,103000,776684950,25800,25800,25800,25750,911
20250314,102900,753217850,25800,26000,26000,25800,3054
20250314,102800,673992550,26050,26100,26100,26050,603
20250314,102700,658284350,26100,26100,26100,26100,1
20250314,102600,658258250,26100,26100,26100,26100,31
20250314,102500,657449150,26100,26150,26150,26100,208
20250314,102400,652019950,26150,26150,26150,26150,10
20250314,102300,651758450,26100,26100,26100,26100,17
20250314,102200,651314750,26100,26100,26100,26100,57
20250314,102100,649827050,26100,26150,26150,26100,830
20250314,102000,628133450,26200,26200,26200,26200,232
20250314,101900,622055050,26400,26400,26400,26400,1
20250314,101800,622028650,26200,26200,26400,26200,105
20250314,101700,619277450,26200,26250,26250,26200,233
20250314,101600,613167650,26300,26300,26400,26300,61
20250314,101500,611562250,26300,26300,26300,26300,109
20250314,101400,608695550,26300,26300,26300,26300,0
20250314,101300,608695550,26300,26300,26300,26300,35
20250314,101200,607775050,26300,26300,26300,26300,50
20250314,101100,606460050,26300,26300,26300,26300,33
20250314,101000,605592150,26300,26300,26300,26300,121
20250314,100900,602409850,26300,26300,26350,26300,59
20250314,100800,600857950,26300,26400,26400,26300,1297
20250314,100700,566634950,26400,26500,26500,26400,137
20250314,100600,563016650,26450,26550,26550,26450,739
20250314,100500,543439000,26550,26550,26550,26550,2
20250314,100400,543385900,26550,26550,26550,26550,30
20250314,100300,542589400,26550,26550,26550,26550,33
20250314,100200,541713250,26450,26450,26450,26450,0
20250314,100100,541713250,26450,26500,26500,26450,61
20250314,100000,540097250,26500,26500,26500,26500,3
20250314,095900,540017750,26500,26450,26500,26450,126
20250314,095800,536680750,26500,26400,26500,26400,497
20250314,095700,523535950,26400,26400,26400,26400,14
20250314,095600,523166350,26400,26400,26400,26400,63
20250314,095500,521503150,26400,26400,26400,26400,86
20250314,095400,519232750,26400,26400,26400,26400,35
20250314,095300,518308750,26400,26400,26400,26400,2
20250314,095200,518255950,26400,26400,26400,26400,1
20250314,095100,518229550,26350,26350,26350,26350,351
20250314,095000,508980700,26400,26500,26500,26400,46
20250314,094900,507765200,26400,26400,26400,26400,96
20250314,094800,505230800,26500,26500,26500,26500,2
20250314,094700,505177800,26500,26450,26500,26450,22
20250314,094600,504595400,26450,26450,26450,26450,34
20250314,094500,503696100,26400,26400,26450,26350,31
20250314,094400,502877450,26350,26350,26350,26350,0
20250314,094300,502877450,26350,26300,26350,26300,5
20250314,094200,502745850,26300,26300,26300,26300,18
20250314,094100,502272450,26300,26300,26300,26300,160
20250314,094000,498064450,26250,26300,26300,26250,381
20250314,093900,488044400,26300,26350,26600,26300,339
20250314,093800,479114550,26400,26350,26400,26350,53
20250314,093700,477717700,26300,26400,26400,26300,477
20250314,093600,465147900,26400,26500,26650,26350,612
20250314,093500,448980150,26700,26250,26800,26250,2470
20250314,093400,383545400,26250,26250,26250,26250,13
20250314,093300,383204150,26200,26200,26200,26200,0
20250314,093200,383204150,26200,26100,26200,26100,461
20250314,093100,371145950,26100,26100,26100,26100,172
20250314,093000,366656750,26150,26200,26200,26150,96
20250314,092900,364146300,26150,26150,26150,26150,145
20250314,092800,360354550,26150,26200,26200,26100,576
20250314,092700,345303850,26100,26150,26150,26100,127
20250314,092600,341988700,26150,26150,26150,26150,7
20250314,092500,341805650,26150,26050,26150,25950,881
20250314,092400,318840450,26000,26050,26100,26000,614
20250314,092300,302836750,26050,26300,26300,25950,4112
20250314,092200,195606650,26350,26350,26350,26350,138
20250314,092100,191970350,26300,26250,26300,26250,431
20250314,092000,180647950,26250,26250,26250,26250,209
20250314,091900,175161700,26300,26250,26300,26250,188
20250314,091800,170222850,26250,26350,26350,26250,416
20250314,091700,159295700,26400,26400,26400,26350,279
20250314,091600,151943400,26400,26500,26500,26350,737
20250314,091500,132491700,26450,26550,26550,26450,1406
20250314,091400,95234700,26600,26650,26650,26600,35
20250314,091300,94303200,26650,26600,26650,26500,273
20250314,091200,87057500,26650,26600,26650,26600,11
20250314,091100,86764850,26600,26700,26700,26600,157
20250314,091000,82578100,26700,26700,26700,26700,201
20250314,090900,77211400,26600,26600,26600,26500,264
20250314,090800,70194000,26500,26400,26500,26350,315
20250314,090700,61852000,26400,26350,26500,26350,458
20250314,090600,49748550,26250,26200,26450,26150,450
20250314,090500,37934800,26200,26750,26750,26200,949
20250314,090400,12832450,26750,26750,26800,26750,112
20250314,090300,9836400,26750,26750,26750,26750,31
20250314,090200,9007150,26750,26800,26800,26750,74
20250314,090100,7027100,26750,26950,26950,26750,183
20250314,090000,2129050,26950,26950,26950,26950,79
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200200 2743402500 24850 24850 24850 24850 3279
3 20250314 200100 2743402500 24850 24850 24850 24850 0
4 20250314 200000 2743402500 24850 24850 24850 24850 0
5 20250314 195900 2743402500 24850 24850 24850 24850 0
6 20250314 195800 2743402500 24850 24850 24850 24850 0
7 20250314 195700 2743402500 24850 24850 24850 24850 0
8 20250314 195600 2743402500 24850 24850 24850 24850 0
9 20250314 195500 2743402500 24850 24850 24850 24850 0
10 20250314 195400 2743402500 24850 24850 24850 24850 0
11 20250314 195300 2743402500 24850 24850 24850 24850 0
12 20250314 195200 2743402500 24850 24850 24850 24850 0
13 20250314 195100 2743402500 24850 24850 24850 24850 0
14 20250314 195000 2743402500 24850 24850 24850 24850 0
15 20250314 194900 2743402500 24850 24850 24850 24850 0
16 20250314 194800 2743402500 24850 24850 24850 24850 0
17 20250314 194700 2743402500 24850 24850 24850 24850 0
18 20250314 194600 2743402500 24850 24850 24850 24850 0
19 20250314 194500 2743402500 24850 24850 24850 24850 0
20 20250314 194400 2743402500 24850 24850 24850 24850 0
21 20250314 194300 2743402500 24850 24850 24850 24850 0
22 20250314 194200 2743402500 24850 24850 24850 24850 0
23 20250314 194100 2743402500 24850 24850 24850 24850 0
24 20250314 194000 2743402500 24850 24850 24850 24850 0
25 20250314 193900 2743402500 24850 24850 24850 24850 0
26 20250314 193800 2743402500 24850 24850 24850 24850 0
27 20250314 193700 2743402500 24850 24850 24850 24850 0
28 20250314 193600 2743402500 24850 24850 24850 24850 0
29 20250314 193500 2743402500 24850 24850 24850 24850 0
30 20250314 193400 2743402500 24850 24850 24850 24850 0
31 20250314 193300 2743402500 24850 24850 24850 24850 0
32 20250314 193200 2743402500 24850 24850 24850 24850 3279
33 20250314 193100 2743402500 24850 24850 24850 24850 0
34 20250314 193000 2743402500 24850 24850 24850 24850 0
35 20250314 192900 2743402500 24850 24850 24850 24850 0
36 20250314 192800 2743402500 24850 24850 24850 24850 0
37 20250314 192700 2743402500 24850 24850 24850 24850 0
38 20250314 192600 2743402500 24850 24850 24850 24850 0
39 20250314 192500 2743402500 24850 24850 24850 24850 0
40 20250314 192400 2743402500 24850 24850 24850 24850 0
41 20250314 192300 2743402500 24850 24850 24850 24850 0
42 20250314 192200 2743402500 24850 24850 24850 24850 0
43 20250314 192100 2743402500 24850 24850 24850 24850 0
44 20250314 192000 2743402500 24850 24850 24850 24850 0
45 20250314 191900 2743402500 24850 24850 24850 24850 0
46 20250314 191800 2743402500 24850 24850 24850 24850 0
47 20250314 191700 2743402500 24850 24850 24850 24850 0
48 20250314 191600 2743402500 24850 24850 24850 24850 0
49 20250314 191500 2743402500 24850 24850 24850 24850 0
50 20250314 191400 2743402500 24850 24850 24850 24850 0
51 20250314 191300 2743402500 24850 24850 24850 24850 0
52 20250314 191200 2743402500 24850 24850 24850 24850 0
53 20250314 191100 2743402500 24850 24850 24850 24850 0
54 20250314 191000 2743402500 24850 24850 24850 24850 0
55 20250314 190900 2743402500 24850 24850 24850 24850 0
56 20250314 190800 2743402500 24850 24850 24850 24850 0
57 20250314 190700 2743402500 24850 24850 24850 24850 0
58 20250314 190600 2743402500 24850 24850 24850 24850 0
59 20250314 190500 2743402500 24850 24850 24850 24850 0
60 20250314 190400 2743402500 24850 24850 24850 24850 0
61 20250314 190300 2743402500 24850 24850 24850 24850 0
62 20250314 190200 2743402500 24850 24850 24850 24850 3279
63 20250314 190100 2743402500 24850 24850 24850 24850 0
64 20250314 190000 2743402500 24850 24850 24850 24850 0
65 20250314 185900 2743402500 24850 24850 24850 24850 0
66 20250314 185800 2743402500 24850 24850 24850 24850 0
67 20250314 185700 2743402500 24850 24850 24850 24850 0
68 20250314 185600 2743402500 24850 24850 24850 24850 0
69 20250314 185500 2743402500 24850 24850 24850 24850 0
70 20250314 185400 2743402500 24850 24850 24850 24850 0
71 20250314 185300 2743402500 24850 24850 24850 24850 0
72 20250314 185200 2743402500 24850 24850 24850 24850 0
73 20250314 185100 2743402500 24850 24850 24850 24850 0
74 20250314 185000 2743402500 24850 24850 24850 24850 0
75 20250314 184900 2743402500 24850 24850 24850 24850 0
76 20250314 184800 2743402500 24850 24850 24850 24850 0
77 20250314 184700 2743402500 24850 24850 24850 24850 0
78 20250314 184600 2743402500 24850 24850 24850 24850 0
79 20250314 184500 2743402500 24850 24850 24850 24850 0
80 20250314 184400 2743402500 24850 24850 24850 24850 0
81 20250314 184300 2743402500 24850 24850 24850 24850 0
82 20250314 184200 2743402500 24850 24850 24850 24850 0
83 20250314 184100 2743402500 24850 24850 24850 24850 0
84 20250314 184000 2743402500 24850 24850 24850 24850 0
85 20250314 183900 2743402500 24850 24850 24850 24850 0
86 20250314 183800 2743402500 24850 24850 24850 24850 0
87 20250314 183700 2743402500 24850 24850 24850 24850 0
88 20250314 183600 2743402500 24850 24850 24850 24850 0
89 20250314 183500 2743402500 24850 24850 24850 24850 0
90 20250314 183400 2743402500 24850 24850 24850 24850 0
91 20250314 183300 2743402500 24850 24850 24850 24850 0
92 20250314 183200 2743402500 24850 24850 24850 24850 3279
93 20250314 183100 2743402500 24850 24850 24850 24850 0
94 20250314 183000 2743402500 24850 24850 24850 24850 0
95 20250314 182900 2743402500 24850 24850 24850 24850 0
96 20250314 182800 2743402500 24850 24850 24850 24850 0
97 20250314 182700 2743402500 24850 24850 24850 24850 0
98 20250314 182600 2743402500 24850 24850 24850 24850 0
99 20250314 182500 2743402500 24850 24850 24850 24850 0
100 20250314 182400 2743402500 24850 24850 24850 24850 0
101 20250314 182300 2743402500 24850 24850 24850 24850 0
102 20250314 182200 2743402500 24850 24850 24850 24850 0
103 20250314 182100 2743402500 24850 24850 24850 24850 0
104 20250314 182000 2743402500 24850 24850 24850 24850 0
105 20250314 181900 2743402500 24850 24850 24850 24850 0
106 20250314 181800 2743402500 24850 24850 24850 24850 0
107 20250314 181700 2743402500 24850 24850 24850 24850 0
108 20250314 181600 2743402500 24850 24850 24850 24850 0
109 20250314 181500 2743402500 24850 24850 24850 24850 0
110 20250314 181400 2743402500 24850 24850 24850 24850 0
111 20250314 181300 2743402500 24850 24850 24850 24850 0
112 20250314 181200 2743402500 24850 24850 24850 24850 0
113 20250314 181100 2743402500 24850 24850 24850 24850 0
114 20250314 181000 2743402500 24850 24850 24850 24850 0
115 20250314 180900 2743402500 24850 24850 24850 24850 0
116 20250314 180800 2743402500 24850 24850 24850 24850 0
117 20250314 180700 2743402500 24850 24850 24850 24850 0
118 20250314 180600 2743402500 24850 24850 24850 24850 0
119 20250314 180500 2743402500 24850 24850 24850 24850 0
120 20250314 180400 2743402500 24850 24850 24850 24850 0
121 20250314 180300 2743402500 24850 24850 24850 24850 0
122 20250314 180200 2743402500 24850 24850 24850 24850 3279
123 20250314 180100 2743402500 24850 24850 24850 24850 0
124 20250314 180000 2743402500 24850 24850 24850 24850 0
125 20250314 175900 2743402500 24850 24850 24850 24850 0
126 20250314 175800 2743402500 24850 24850 24850 24850 0
127 20250314 175700 2743402500 24850 24850 24850 24850 0
128 20250314 175600 2743402500 24850 24850 24850 24850 0
129 20250314 175500 2743402500 24850 24850 24850 24850 0
130 20250314 175400 2743402500 24850 24850 24850 24850 0
131 20250314 175300 2743402500 24850 24850 24850 24850 0
132 20250314 175200 2743402500 24850 24850 24850 24850 0
133 20250314 175100 2743402500 24850 24850 24850 24850 0
134 20250314 175000 2743402500 24850 24850 24850 24850 0
135 20250314 174900 2743402500 24850 24850 24850 24850 0
136 20250314 174800 2743402500 24850 24850 24850 24850 0
137 20250314 174700 2743402500 24850 24850 24850 24850 0
138 20250314 174600 2743402500 24850 24850 24850 24850 0
139 20250314 174500 2743402500 24850 24850 24850 24850 0
140 20250314 174400 2743402500 24850 24850 24850 24850 0
141 20250314 174300 2743402500 24850 24850 24850 24850 0
142 20250314 174200 2743402500 24850 24850 24850 24850 0
143 20250314 174100 2743402500 24850 24850 24850 24850 0
144 20250314 174000 2743402500 24850 24850 24850 24850 0
145 20250314 173900 2743402500 24850 24850 24850 24850 0
146 20250314 173800 2743402500 24850 24850 24850 24850 0
147 20250314 173700 2743402500 24850 24850 24850 24850 0
148 20250314 173600 2743402500 24850 24850 24850 24850 0
149 20250314 173500 2743402500 24850 24850 24850 24850 0
150 20250314 173400 2743402500 24850 24850 24850 24850 0
151 20250314 173300 2743402500 24850 24850 24850 24850 0
152 20250314 173200 2743402500 24850 24850 24850 24850 3279
153 20250314 173100 2743402500 24850 24850 24850 24850 0
154 20250314 173000 2743402500 24850 24850 24850 24850 0
155 20250314 172900 2743402500 24850 24850 24850 24850 0
156 20250314 172800 2743402500 24850 24850 24850 24850 0
157 20250314 172700 2743402500 24850 24850 24850 24850 0
158 20250314 172600 2743402500 24850 24850 24850 24850 0
159 20250314 172500 2743402500 24850 24850 24850 24850 0
160 20250314 172400 2743402500 24850 24850 24850 24850 0
161 20250314 172300 2743402500 24850 24850 24850 24850 0
162 20250314 172200 2743402500 24850 24850 24850 24850 0
163 20250314 172100 2743402500 24850 24850 24850 24850 0
164 20250314 172000 2743402500 24850 24850 24850 24850 0
165 20250314 171900 2743402500 24850 24850 24850 24850 0
166 20250314 171800 2743402500 24850 24850 24850 24850 0
167 20250314 171700 2743402500 24850 24850 24850 24850 0
168 20250314 171600 2743402500 24850 24850 24850 24850 0
169 20250314 171500 2743402500 24850 24850 24850 24850 0
170 20250314 171400 2743402500 24850 24850 24850 24850 0
171 20250314 171300 2743402500 24850 24850 24850 24850 0
172 20250314 171200 2743402500 24850 24850 24850 24850 0
173 20250314 171100 2743402500 24850 24850 24850 24850 0
174 20250314 171000 2743402500 24850 24850 24850 24850 0
175 20250314 170900 2743402500 24850 24850 24850 24850 0
176 20250314 170800 2743402500 24850 24850 24850 24850 0
177 20250314 170700 2743402500 24850 24850 24850 24850 0
178 20250314 170600 2743402500 24850 24850 24850 24850 0
179 20250314 170500 2743402500 24850 24850 24850 24850 0
180 20250314 170400 2743402500 24850 24850 24850 24850 0
181 20250314 170300 2743402500 24850 24850 24850 24850 0
182 20250314 170200 2743402500 24850 24850 24850 24850 3279
183 20250314 170100 2743402500 24850 24850 24850 24850 0
184 20250314 170000 2743402500 24850 24850 24850 24850 0
185 20250314 165900 2743402500 24850 24850 24850 24850 0
186 20250314 165800 2743402500 24850 24850 24850 24850 0
187 20250314 165700 2743402500 24850 24850 24850 24850 0
188 20250314 165600 2743402500 24850 24850 24850 24850 0
189 20250314 165500 2743402500 24850 24850 24850 24850 0
190 20250314 165400 2743402500 24850 24850 24850 24850 0
191 20250314 165300 2743402500 24850 24850 24850 24850 0
192 20250314 165200 2743402500 24850 24850 24850 24850 0
193 20250314 165100 2743402500 24850 24850 24850 24850 0
194 20250314 165000 2743402500 24850 24850 24850 24850 0
195 20250314 164900 2743402500 24850 24850 24850 24850 0
196 20250314 164800 2743402500 24850 24850 24850 24850 0
197 20250314 164700 2743402500 24850 24850 24850 24850 0
198 20250314 164600 2743402500 24850 24850 24850 24850 0
199 20250314 164500 2743402500 24850 24850 24850 24850 0
200 20250314 164400 2743402500 24850 24850 24850 24850 0
201 20250314 164300 2743402500 24850 24850 24850 24850 0
202 20250314 164200 2743402500 24850 24850 24850 24850 0
203 20250314 164100 2743402500 24850 24850 24850 24850 0
204 20250314 164000 2743402500 24850 24850 24850 24850 0
205 20250314 163900 2743402500 24850 24850 24850 24850 0
206 20250314 163800 2743402500 24850 24850 24850 24850 0
207 20250314 163700 2743402500 24850 24850 24850 24850 0
208 20250314 163600 2743402500 24850 24850 24850 24850 0
209 20250314 163500 2743402500 24850 24850 24850 24850 0
210 20250314 163400 2743402500 24850 24850 24850 24850 0
211 20250314 163300 2743402500 24850 24850 24850 24850 0
212 20250314 163200 2743402500 24850 24850 24850 24850 3279
213 20250314 163100 2743402500 24850 24850 24850 24850 0
214 20250314 163000 2743402500 24850 24850 24850 24850 0
215 20250314 162900 2743402500 24850 24850 24850 24850 0
216 20250314 162800 2743402500 24850 24850 24850 24850 0
217 20250314 162700 2743402500 24850 24850 24850 24850 0
218 20250314 162600 2743402500 24850 24850 24850 24850 0
219 20250314 162500 2743402500 24850 24850 24850 24850 0
220 20250314 162400 2743402500 24850 24850 24850 24850 0
221 20250314 162300 2743402500 24850 24850 24850 24850 0
222 20250314 162200 2743402500 24850 24850 24850 24850 0
223 20250314 162100 2743402500 24850 24850 24850 24850 0
224 20250314 162000 2743402500 24850 24850 24850 24850 0
225 20250314 161900 2743402500 24850 24850 24850 24850 0
226 20250314 161800 2743402500 24850 24850 24850 24850 0
227 20250314 161700 2743402500 24850 24850 24850 24850 0
228 20250314 161600 2743402500 24850 24850 24850 24850 0
229 20250314 161500 2743402500 24850 24850 24850 24850 0
230 20250314 161400 2743402500 24850 24850 24850 24850 0
231 20250314 161300 2743402500 24850 24850 24850 24850 0
232 20250314 161200 2743402500 24850 24850 24850 24850 0
233 20250314 161100 2743402500 24850 24850 24850 24850 0
234 20250314 161000 2743402500 24850 24850 24850 24850 0
235 20250314 160900 2743402500 24850 24850 24850 24850 0
236 20250314 160800 2743402500 24850 24850 24850 24850 0
237 20250314 160700 2743402500 24850 24850 24850 24850 0
238 20250314 160600 2743402500 24850 24850 24850 24850 0
239 20250314 160500 2743402500 24850 24850 24850 24850 0
240 20250314 160400 2743402500 24850 24850 24850 24850 0
241 20250314 160300 2743402500 24850 24850 24850 24850 0
242 20250314 160200 2743402500 24850 24850 24850 24850 3279
243 20250314 160100 2743402500 24850 24850 24850 24850 0
244 20250314 160000 2743402500 24850 24850 24850 24850 0
245 20250314 155900 2743402500 24850 24850 24850 24850 0
246 20250314 155800 2743402500 24850 24850 24850 24850 0
247 20250314 155700 2743402500 24850 24850 24850 24850 0
248 20250314 155600 2743402500 24850 24850 24850 24850 0
249 20250314 155500 2743402500 24850 24850 24850 24850 0
250 20250314 155400 2743402500 24850 24850 24850 24850 0
251 20250314 155300 2743402500 24850 24850 24850 24850 0
252 20250314 155200 2743402500 24850 24850 24850 24850 0
253 20250314 155100 2743402500 24850 24850 24850 24850 0
254 20250314 155000 2743402500 24850 24850 24850 24850 0
255 20250314 154900 2743402500 24850 24850 24850 24850 0
256 20250314 154800 2743402500 24850 24850 24850 24850 0
257 20250314 154700 2743402500 24850 24850 24850 24850 0
258 20250314 154600 2743402500 24850 24850 24850 24850 0
259 20250314 154500 2743402500 24850 24850 24850 24850 0
260 20250314 154400 2743402500 24850 24850 24850 24850 0
261 20250314 154300 2743402500 24850 24850 24850 24850 0
262 20250314 154200 2743402500 24850 24850 24850 24850 0
263 20250314 154100 2743402500 24850 24850 24850 24850 0
264 20250314 154000 2743402500 24850 24850 24850 24850 0
265 20250314 153900 2743402500 24850 24850 24850 24850 0
266 20250314 153800 2743402500 24850 24850 24850 24850 0
267 20250314 153700 2743402500 24850 24850 24850 24850 0
268 20250314 153600 2743402500 24850 24850 24850 24850 0
269 20250314 153500 2743402500 24850 24850 24850 24850 0
270 20250314 153400 2743402500 24850 24850 24850 24850 0
271 20250314 153300 2743402500 24850 24850 24850 24850 0
272 20250314 153200 2743402500 24850 24850 24850 24850 3279
273 20250314 153100 2743402500 24850 24850 24850 24850 0
274 20250314 153000 2743402500 24850 24850 24850 24850 3279
275 20250314 152900 2661919350 24900 24900 24900 24900 0
276 20250314 152800 2661919350 24900 24900 24900 24900 0
277 20250314 152700 2661919350 24900 24900 24900 24900 0
278 20250314 152600 2661919350 24900 24900 24900 24900 0
279 20250314 152500 2661919350 24900 24900 24900 24900 0
280 20250314 152400 2661919350 24900 24900 24900 24900 0
281 20250314 152300 2661919350 24900 24900 24900 24900 0
282 20250314 152200 2661919350 24900 24900 24900 24900 0
283 20250314 152100 2661919350 24900 24900 24900 24900 0
284 20250314 152000 2661919350 24900 24900 24900 24900 0
285 20250314 151900 2661919350 24900 24950 24950 24750 1215
286 20250314 151800 2631759950 24900 24950 25000 24750 1460
287 20250314 151700 2595520550 24950 25000 25000 24750 1867
288 20250314 151600 2549083600 24950 25150 25150 24950 1542
289 20250314 151500 2510543050 25000 25200 25200 25000 635
290 20250314 151400 2494617500 25200 25175 25200 25175 5
291 20250314 151300 2494491600 25200 25175 25300 25050 545
292 20250314 151200 2480717350 25175 25200 25200 25000 6876
293 20250314 151100 2308426875 25200 25200 25200 25200 168
294 20250314 151000 2304193275 25200 25250 25250 25200 100
295 20250314 150900 2301673225 25200 25300 25300 25200 202
296 20250314 150800 2296582625 25300 25300 25300 25200 80
297 20250314 150700 2294564125 25300 25250 25300 25250 130
298 20250314 150600 2291281575 25250 25250 25300 25250 14
299 20250314 150500 2290928025 25300 25300 25300 25300 0
300 20250314 150400 2290928025 25300 25200 25300 25200 326
301 20250314 150300 2282709325 25200 25300 25300 25200 470
302 20250314 150200 2270850225 25250 25300 25300 25250 19
303 20250314 150100 2270369775 25300 25325 25325 25300 205
304 20250314 150000 2265182900 25350 25275 25350 25275 526
305 20250314 145900 2251874350 25300 25250 25300 25250 93
306 20250314 145800 2249521500 25300 25300 25300 25300 295
307 20250314 145700 2242058000 25250 25300 25300 25250 105
308 20250314 145600 2239406700 25300 25250 25300 25250 107
309 20250314 145500 2236704400 25250 25250 25250 25250 6
310 20250314 145400 2236552900 25300 25225 25300 25225 104
311 20250314 145300 2233922200 25250 25250 25250 25200 594
312 20250314 145200 2218930350 25250 25300 25300 25250 22
313 20250314 145100 2218374750 25250 25300 25300 25250 160
314 20250314 145000 2214334450 25400 25400 25400 25400 0
315 20250314 144900 2214334450 25400 25350 25400 25250 1468
316 20250314 144800 2177214650 25400 25400 25450 25400 53
317 20250314 144700 2175868400 25450 25400 25450 25300 501
318 20250314 144600 2163190900 25350 25350 25350 25350 0
319 20250314 144500 2163190900 25350 25350 25350 25350 26
320 20250314 144400 2162531800 25400 25400 25400 25400 100
321 20250314 144300 2159991800 25300 25300 25350 25300 442
322 20250314 144200 2148798000 25350 25350 25350 25350 1
323 20250314 144100 2148772650 25300 25300 25300 25300 0
324 20250314 144000 2148772650 25300 25350 25350 25300 107
325 20250314 143900 2146065200 25400 25350 25400 25300 39
326 20250314 143800 2145077400 25350 25350 25400 25300 1130
327 20250314 143700 2116485650 25350 25400 25400 25350 13
328 20250314 143600 2116155600 25400 25400 25400 25400 1
329 20250314 143500 2116130200 25400 25400 25400 25400 37
330 20250314 143400 2115190400 25400 25400 25400 25400 48
331 20250314 143300 2113971200 25400 25350 25400 25350 26
332 20250314 143200 2113312050 25350 25350 25350 25350 13
333 20250314 143100 2112982500 25350 25350 25350 25350 45
334 20250314 143000 2111841750 25350 25400 25400 25350 9
335 20250314 142900 2111613500 25300 25350 25350 25300 200
336 20250314 142800 2106550950 25350 25450 25450 25350 133
337 20250314 142700 2103175200 25450 25400 25450 25400 169
338 20250314 142600 2098876650 25400 25400 25450 25400 12
339 20250314 142500 2098571800 25400 25400 25400 25400 33
340 20250314 142400 2097733600 25450 25450 25450 25450 10
341 20250314 142300 2097479100 25450 25400 25450 25400 2
342 20250314 142200 2097428250 25400 25400 25400 25400 301
343 20250314 142100 2089782850 25400 25250 25400 25250 165
344 20250314 142000 2085603400 25250 25350 25350 25250 400
345 20250314 141900 2075498350 25350 25400 25400 25350 53
346 20250314 141800 2074154700 25350 25350 25350 25350 201
347 20250314 141700 2069059350 25350 25350 25400 25350 5
348 20250314 141600 2068932550 25250 25300 25300 25250 412
349 20250314 141500 2058522400 25300 25450 25450 25300 2101
350 20250314 141400 2005358050 25450 25400 25450 25400 123
351 20250314 141300 2002233800 25400 25450 25450 25400 51
352 20250314 141200 2000938350 25350 25350 25350 25350 192
353 20250314 141100 1996071150 25350 25400 25400 25350 341
354 20250314 141000 1987426600 25450 25450 25450 25450 9
355 20250314 140900 1987197550 25450 25450 25450 25350 286
356 20250314 140800 1979945050 25450 25450 25450 25450 2
357 20250314 140700 1979894150 25450 25400 25450 25400 65
358 20250314 140600 1978243050 25400 25350 25400 25350 84
359 20250314 140500 1976112500 25300 25350 25350 25300 306
360 20250314 140400 1968366750 25350 25350 25350 25350 27
361 20250314 140300 1967682300 25350 25350 25350 25350 61
362 20250314 140200 1966135950 25350 25350 25350 25350 19
363 20250314 140100 1965654300 25350 25350 25350 25350 5
364 20250314 140000 1965527550 25300 25350 25350 25300 504
365 20250314 135900 1952776150 25350 25350 25350 25350 87
366 20250314 135800 1950570700 25350 25350 25350 25350 1
367 20250314 135700 1950545350 25450 25450 25450 25350 2078
368 20250314 135600 1897829800 25450 25500 25500 25450 307
369 20250314 135500 1890016375 25500 25500 25500 25500 45
370 20250314 135400 1888868875 25500 25500 25500 25500 20
371 20250314 135300 1888358875 25500 25500 25500 25500 0
372 20250314 135200 1888358875 25500 25450 25500 25450 59
373 20250314 135100 1886854625 25450 25450 25450 25450 0
374 20250314 135000 1886854625 25450 25500 25500 25450 112
375 20250314 134900 1884000125 25500 25450 25500 25450 9
376 20250314 134800 1883771025 25450 25450 25450 25400 102
377 20250314 134700 1881178325 25500 25500 25500 25500 70
378 20250314 134600 1879393325 25500 25450 25500 25450 41
379 20250314 134500 1878349350 25450 25400 25450 25400 71
380 20250314 134400 1876544900 25450 25450 25450 25450 48
381 20250314 134300 1875323300 25450 25450 25450 25450 21
382 20250314 134200 1874788850 25500 25550 25550 25450 545
383 20250314 134100 1860911050 25550 25550 25550 25550 38
384 20250314 134000 1859940150 25550 25550 25550 25550 28
385 20250314 133900 1859224750 25500 25500 25500 25500 1
386 20250314 133800 1859199250 25500 25500 25500 25500 52
387 20250314 133700 1857873250 25500 25500 25500 25500 50
388 20250314 133600 1856598250 25450 25500 25500 25450 189
389 20250314 133500 1851781650 25450 25500 25500 25450 71
390 20250314 133400 1849973650 25550 25500 25550 25500 32
391 20250314 133300 1849156600 25500 25550 25550 25500 150
392 20250314 133200 1845331550 25550 25550 25550 25550 10
393 20250314 133100 1845076050 25550 25550 25550 25550 27
394 20250314 133000 1844386200 25550 25550 25550 25550 70
395 20250314 132900 1842597700 25400 25550 25550 25400 531
396 20250314 132800 1829062450 25550 25500 25550 25500 83
397 20250314 132700 1826941850 25500 25500 25500 25475 137
398 20250314 132600 1823448400 25500 25500 25500 25500 447
399 20250314 132500 1812049900 25550 25550 25550 25550 0
400 20250314 132400 1812049900 25550 25575 25575 25550 65
401 20250314 132300 1810389100 25550 25550 25550 25550 0
402 20250314 132200 1810389100 25550 25650 25650 25550 32
403 20250314 132100 1809571350 25600 25600 25600 25600 249
404 20250314 132000 1803196950 25600 25550 25600 25550 103
405 20250314 131900 1800563400 25550 25500 25550 25500 161
406 20250314 131800 1796451300 25500 25500 25500 25500 224
407 20250314 131700 1790739300 25500 25500 25500 25500 10
408 20250314 131600 1790484300 25500 25500 25500 25500 35
409 20250314 131500 1789591800 25400 25400 25400 25400 0
410 20250314 131400 1789591800 25400 25500 25500 25350 347
411 20250314 131300 1780777350 25500 25450 25500 25300 1604
412 20250314 131200 1740103050 25450 25500 25500 25450 553
413 20250314 131100 1726020350 25500 25500 25500 25500 162
414 20250314 131000 1721889350 25500 25550 25550 25500 739
415 20250314 130900 1703032800 25550 25575 25575 25550 30
416 20250314 130800 1702266250 25600 25600 25600 25600 8
417 20250314 130700 1702061450 25600 25600 25600 25600 10
418 20250314 130600 1701805450 25600 25600 25600 25600 23
419 20250314 130500 1701216650 25600 25650 25650 25550 721
420 20250314 130400 1682758900 25750 25750 25750 25750 1
421 20250314 130300 1682733150 25650 25650 25650 25650 1
422 20250314 130200 1682707500 25650 25650 25650 25650 97
423 20250314 130100 1680219450 25700 25850 25850 25700 263
424 20250314 130000 1673454050 25850 25850 25850 25850 1
425 20250314 125900 1673428200 25750 25800 25850 25750 155
426 20250314 125800 1669432100 25800 25700 25800 25700 273
427 20250314 125700 1662388900 25700 25700 25700 25700 5
428 20250314 125600 1662260400 25650 25750 25800 25650 156
429 20250314 125500 1658251150 25800 25800 25800 25800 21
430 20250314 125400 1657709350 25750 25750 25750 25750 191
431 20250314 125300 1652791100 25700 25700 25700 25700 0
432 20250314 125200 1652791100 25700 25700 25700 25700 0
433 20250314 125100 1652791100 25700 25750 25750 25700 127
434 20250314 125000 1649527050 25700 25700 25700 25600 269
435 20250314 124900 1642632550 25750 25750 25750 25750 67
436 20250314 124800 1640907300 25750 25550 25750 25550 43
437 20250314 124700 1639802950 25550 25600 25600 25550 12
438 20250314 124600 1639496250 25550 25600 25600 25550 3
439 20250314 124500 1639419550 25650 25550 25650 25550 172
440 20250314 124400 1635008150 25550 25500 25650 25450 306
441 20250314 124300 1627206350 25500 25550 25550 25500 27
442 20250314 124200 1626517250 25300 25800 25800 25250 3688
443 20250314 124100 1532758700 25800 25800 25800 25800 318
444 20250314 124000 1524554300 25800 25900 25900 25750 1853
445 20250314 123900 1476706600 25950 25950 25950 25950 95
446 20250314 123800 1474241350 26000 26000 26000 26000 0
447 20250314 123700 1474241350 26000 26000 26000 26000 160
448 20250314 123600 1470081350 26150 26150 26150 26150 1
449 20250314 123500 1470055200 26150 26150 26150 26150 2
450 20250314 123400 1470002900 26050 26200 26200 26050 544
451 20250314 123300 1455802800 26250 26250 26250 26250 0
452 20250314 123200 1455802800 26250 26250 26250 26250 71
453 20250314 123100 1453939050 26250 26250 26250 26250 5
454 20250314 123000 1453807800 26250 26250 26250 26250 0
455 20250314 122900 1453807800 26250 26250 26250 26250 10
456 20250314 122800 1453545300 26250 26250 26250 26250 0
457 20250314 122700 1453545300 26250 26250 26250 26250 99
458 20250314 122600 1450946550 26150 26200 26200 26150 139
459 20250314 122500 1447306500 26150 26150 26150 26150 0
460 20250314 122400 1447306500 26150 26150 26150 26150 22
461 20250314 122300 1446731200 26150 26150 26150 26150 0
462 20250314 122200 1446731200 26150 26150 26150 26150 0
463 20250314 122100 1446731200 26150 26150 26150 26150 0
464 20250314 122000 1446731200 26150 26150 26150 26150 1
465 20250314 121900 1446705050 26150 26150 26150 26150 0
466 20250314 121800 1446705050 26150 26100 26150 26100 36
467 20250314 121700 1445764900 26150 26150 26150 26150 66
468 20250314 121600 1444039000 26150 26150 26150 26150 0
469 20250314 121500 1444039000 26150 26150 26150 26150 0
470 20250314 121400 1444039000 26150 26150 26150 26150 0
471 20250314 121300 1444039000 26150 26150 26150 26150 0
472 20250314 121200 1444039000 26150 26150 26150 26150 0
473 20250314 121100 1444039000 26150 26150 26150 26150 2
474 20250314 121000 1443986700 26150 26150 26150 26150 0
475 20250314 120900 1443986700 26150 26200 26200 26150 128
476 20250314 120800 1440639400 26200 26200 26200 26200 1
477 20250314 120700 1440613200 26150 26150 26150 26150 100
478 20250314 120600 1437998200 26150 26150 26150 26150 50
479 20250314 120500 1436690700 26200 26200 26200 26200 47
480 20250314 120400 1435459300 26250 26250 26250 26250 15
481 20250314 120300 1435065550 26250 26250 26250 26250 5
482 20250314 120200 1434934300 26250 26250 26250 26250 3
483 20250314 120100 1434855550 26250 26250 26250 26250 5
484 20250314 120000 1434724300 26250 26250 26250 26250 0
485 20250314 115900 1434724300 26250 26250 26250 26250 0
486 20250314 115800 1434724300 26250 26250 26250 26250 0
487 20250314 115700 1434724300 26250 26250 26250 26250 0
488 20250314 115600 1434724300 26250 26200 26250 26200 3
489 20250314 115500 1434645650 26250 26250 26250 26250 1
490 20250314 115400 1434619400 26150 26150 26150 26150 1
491 20250314 115300 1434593250 26150 26200 26200 26150 27
492 20250314 115200 1433886650 26250 26250 26250 26250 0
493 20250314 115100 1433886650 26250 26250 26250 26250 137
494 20250314 115000 1430290400 26200 26200 26200 26200 0
495 20250314 114900 1430290400 26200 26100 26200 26100 87
496 20250314 114800 1428019200 26100 26100 26100 26100 119
497 20250314 114700 1424913300 26100 26100 26100 26100 10
498 20250314 114600 1424652300 26100 26100 26100 26100 3
499 20250314 114500 1424574000 26100 26200 26200 26100 314
500 20250314 114400 1416375800 26200 26200 26200 26200 10
501 20250314 114300 1416113800 26150 26200 26200 26150 8
502 20250314 114200 1415904425 26150 26200 26200 26150 190
503 20250314 114100 1410933975 26300 26300 26300 26300 0
504 20250314 114000 1410933975 26300 26300 26300 26300 0
505 20250314 113900 1410933975 26300 26300 26300 26300 21
506 20250314 113800 1410381675 26350 26250 26350 26250 105
507 20250314 113700 1407625025 26250 26150 26250 26150 11
508 20250314 113600 1407337225 26150 26150 26150 26100 240
509 20250314 113500 1401073125 26100 26050 26100 26050 89
510 20250314 113400 1398754625 26050 26050 26050 26050 2
511 20250314 113300 1398702525 25950 25950 25950 25950 0
512 20250314 113200 1398702525 25950 25950 25950 25950 3
513 20250314 113100 1398624675 25950 25950 25950 25950 107
514 20250314 113000 1395848025 25950 25950 25950 25950 124
515 20250314 112900 1392630225 25950 25950 25950 25950 5
516 20250314 112800 1392500475 25900 25900 25900 25900 6
517 20250314 112700 1392345075 25900 25900 25900 25900 21
518 20250314 112600 1391801175 25900 25950 25950 25900 9
519 20250314 112500 1391567825 25950 25950 25950 25950 0
520 20250314 112400 1391567825 25950 25950 25950 25950 14
521 20250314 112300 1391204525 25950 26000 26000 25950 18
522 20250314 112200 1390736925 26000 26000 26000 26000 505
523 20250314 112100 1377606925 26000 25950 26000 25950 5
524 20250314 112000 1377477075 25950 26100 26100 25950 345
525 20250314 111900 1368504425 26050 26150 26250 26050 163
526 20250314 111800 1364235675 26250 25950 26550 25950 3044
527 20250314 111700 1284194375 25800 25450 26150 25450 2175
528 20250314 111600 1228046825 25450 25450 25450 25450 177
529 20250314 111500 1223542175 25450 25450 25450 25400 552
530 20250314 111400 1209499175 25400 25450 25450 25400 462
531 20250314 111300 1197758925 25400 25500 25500 25400 943
532 20250314 111200 1173757625 25550 25600 25600 25550 136
533 20250314 111100 1170282625 25600 25575 25600 25550 306
534 20250314 111000 1162464000 25600 25600 25600 25600 47
535 20250314 110900 1161260800 25600 25600 25600 25600 121
536 20250314 110800 1158163200 25600 25600 25600 25600 161
537 20250314 110700 1154041600 25600 25600 25600 25600 153
538 20250314 110600 1150124800 25600 25600 25600 25450 363
539 20250314 110500 1140863750 25600 25700 25700 25500 1528
540 20250314 110400 1101888500 25600 25650 25750 25500 1114
541 20250314 110300 1073437850 25750 25800 25800 25550 3403
542 20250314 110200 986153600 25750 25900 25900 25750 381
543 20250314 110100 976332500 25950 25800 25950 25800 2
544 20250314 110000 976280750 25950 25950 25950 25950 0
545 20250314 105900 976280750 25950 25850 25950 25850 3
546 20250314 105800 976203000 25750 25950 25950 25750 401
547 20250314 105700 965854550 25900 25800 25900 25800 123
548 20250314 105600 962671150 25850 25850 25900 25850 302
549 20250314 105500 954864400 25800 25900 25900 25800 650
550 20250314 105400 938050550 25950 25950 25950 25950 20
551 20250314 105300 937531550 25950 25950 25950 25950 234
552 20250314 105200 931459250 26000 26000 26000 26000 30
553 20250314 105100 930679250 26050 26050 26050 26050 115
554 20250314 105000 927683500 26050 26050 26050 26050 0
555 20250314 104900 927683500 26050 26000 26050 26000 20
556 20250314 104800 927163000 25950 25950 25950 25950 0
557 20250314 104700 927163000 25950 25950 25950 25950 0
558 20250314 104600 927163000 25950 26150 26150 25850 969
559 20250314 104500 902023750 26150 26150 26150 26150 50
560 20250314 104400 900716250 26100 26100 26100 26000 41
561 20250314 104300 899647100 26050 26050 26050 26050 28
562 20250314 104200 898917700 25950 25950 25950 25950 110
563 20250314 104100 896063200 25950 25950 25950 25950 1
564 20250314 104000 896037250 26050 26000 26050 25950 15
565 20250314 103900 895647250 25900 25900 25900 25900 0
566 20250314 103800 895647250 25900 25850 25900 25850 116
567 20250314 103700 892646650 25850 25800 25850 25800 100
568 20250314 103600 890064950 25800 25750 25800 25750 39
569 20250314 103500 889058900 25800 25850 25850 25650 235
570 20250314 103400 883019900 25850 25800 25850 25800 136
571 20250314 103300 879511050 25800 25550 25800 25550 481
572 20250314 103200 867172650 25600 25650 25650 25600 793
573 20250314 103100 846861300 25700 25800 25800 25500 2739
574 20250314 103000 776684950 25800 25800 25800 25750 911
575 20250314 102900 753217850 25800 26000 26000 25800 3054
576 20250314 102800 673992550 26050 26100 26100 26050 603
577 20250314 102700 658284350 26100 26100 26100 26100 1
578 20250314 102600 658258250 26100 26100 26100 26100 31
579 20250314 102500 657449150 26100 26150 26150 26100 208
580 20250314 102400 652019950 26150 26150 26150 26150 10
581 20250314 102300 651758450 26100 26100 26100 26100 17
582 20250314 102200 651314750 26100 26100 26100 26100 57
583 20250314 102100 649827050 26100 26150 26150 26100 830
584 20250314 102000 628133450 26200 26200 26200 26200 232
585 20250314 101900 622055050 26400 26400 26400 26400 1
586 20250314 101800 622028650 26200 26200 26400 26200 105
587 20250314 101700 619277450 26200 26250 26250 26200 233
588 20250314 101600 613167650 26300 26300 26400 26300 61
589 20250314 101500 611562250 26300 26300 26300 26300 109
590 20250314 101400 608695550 26300 26300 26300 26300 0
591 20250314 101300 608695550 26300 26300 26300 26300 35
592 20250314 101200 607775050 26300 26300 26300 26300 50
593 20250314 101100 606460050 26300 26300 26300 26300 33
594 20250314 101000 605592150 26300 26300 26300 26300 121
595 20250314 100900 602409850 26300 26300 26350 26300 59
596 20250314 100800 600857950 26300 26400 26400 26300 1297
597 20250314 100700 566634950 26400 26500 26500 26400 137
598 20250314 100600 563016650 26450 26550 26550 26450 739
599 20250314 100500 543439000 26550 26550 26550 26550 2
600 20250314 100400 543385900 26550 26550 26550 26550 30
601 20250314 100300 542589400 26550 26550 26550 26550 33
602 20250314 100200 541713250 26450 26450 26450 26450 0
603 20250314 100100 541713250 26450 26500 26500 26450 61
604 20250314 100000 540097250 26500 26500 26500 26500 3
605 20250314 095900 540017750 26500 26450 26500 26450 126
606 20250314 095800 536680750 26500 26400 26500 26400 497
607 20250314 095700 523535950 26400 26400 26400 26400 14
608 20250314 095600 523166350 26400 26400 26400 26400 63
609 20250314 095500 521503150 26400 26400 26400 26400 86
610 20250314 095400 519232750 26400 26400 26400 26400 35
611 20250314 095300 518308750 26400 26400 26400 26400 2
612 20250314 095200 518255950 26400 26400 26400 26400 1
613 20250314 095100 518229550 26350 26350 26350 26350 351
614 20250314 095000 508980700 26400 26500 26500 26400 46
615 20250314 094900 507765200 26400 26400 26400 26400 96
616 20250314 094800 505230800 26500 26500 26500 26500 2
617 20250314 094700 505177800 26500 26450 26500 26450 22
618 20250314 094600 504595400 26450 26450 26450 26450 34
619 20250314 094500 503696100 26400 26400 26450 26350 31
620 20250314 094400 502877450 26350 26350 26350 26350 0
621 20250314 094300 502877450 26350 26300 26350 26300 5
622 20250314 094200 502745850 26300 26300 26300 26300 18
623 20250314 094100 502272450 26300 26300 26300 26300 160
624 20250314 094000 498064450 26250 26300 26300 26250 381
625 20250314 093900 488044400 26300 26350 26600 26300 339
626 20250314 093800 479114550 26400 26350 26400 26350 53
627 20250314 093700 477717700 26300 26400 26400 26300 477
628 20250314 093600 465147900 26400 26500 26650 26350 612
629 20250314 093500 448980150 26700 26250 26800 26250 2470
630 20250314 093400 383545400 26250 26250 26250 26250 13
631 20250314 093300 383204150 26200 26200 26200 26200 0
632 20250314 093200 383204150 26200 26100 26200 26100 461
633 20250314 093100 371145950 26100 26100 26100 26100 172
634 20250314 093000 366656750 26150 26200 26200 26150 96
635 20250314 092900 364146300 26150 26150 26150 26150 145
636 20250314 092800 360354550 26150 26200 26200 26100 576
637 20250314 092700 345303850 26100 26150 26150 26100 127
638 20250314 092600 341988700 26150 26150 26150 26150 7
639 20250314 092500 341805650 26150 26050 26150 25950 881
640 20250314 092400 318840450 26000 26050 26100 26000 614
641 20250314 092300 302836750 26050 26300 26300 25950 4112
642 20250314 092200 195606650 26350 26350 26350 26350 138
643 20250314 092100 191970350 26300 26250 26300 26250 431
644 20250314 092000 180647950 26250 26250 26250 26250 209
645 20250314 091900 175161700 26300 26250 26300 26250 188
646 20250314 091800 170222850 26250 26350 26350 26250 416
647 20250314 091700 159295700 26400 26400 26400 26350 279
648 20250314 091600 151943400 26400 26500 26500 26350 737
649 20250314 091500 132491700 26450 26550 26550 26450 1406
650 20250314 091400 95234700 26600 26650 26650 26600 35
651 20250314 091300 94303200 26650 26600 26650 26500 273
652 20250314 091200 87057500 26650 26600 26650 26600 11
653 20250314 091100 86764850 26600 26700 26700 26600 157
654 20250314 091000 82578100 26700 26700 26700 26700 201
655 20250314 090900 77211400 26600 26600 26600 26500 264
656 20250314 090800 70194000 26500 26400 26500 26350 315
657 20250314 090700 61852000 26400 26350 26500 26350 458
658 20250314 090600 49748550 26250 26200 26450 26150 450
659 20250314 090500 37934800 26200 26750 26750 26200 949
660 20250314 090400 12832450 26750 26750 26800 26750 112
661 20250314 090300 9836400 26750 26750 26750 26750 31
662 20250314 090200 9007150 26750 26800 26800 26750 74
663 20250314 090100 7027100 26750 26950 26950 26750 183
664 20250314 090000 2129050 26950 26950 26950 26950 79